1635145500000|2021-10-25 07:05:00|50.48|48.28|50.36|48.16|50.48|48.28|50.22|48.02|0
1635145800000|2021-10-25 07:10:00|50.39|48.19|50.45|48.25|50.45|48.25|50.27|48.07|0
1635146100000|2021-10-25 07:15:00|50.36|48.16|50.3|48.1|50.45|48.25|50.24|48.04|0
1635146400000|2021-10-25 07:20:00|50.33|48.13|50.33|48.13|50.48|48.28|50.33|48.13|0
1635146700000|2021-10-25 07:25:00|50.31|48.11|50.36|48.16|50.39|48.19|50.27|48.07|0
1635147000000|2021-10-25 07:30:00|50.39|48.19|50.27|48.07|50.53|48.33|50.24|48.04|0
1635147300000|2021-10-25 07:35:00|50.28|48.08|50.23|48.03|50.3|48.1|50.18|47.98|0
1635147600000|2021-10-25 07:40:00|50.26|48.06|50.17|47.97|50.26|48.06|50.11|47.91|0
1635147900000|2021-10-25 07:45:00|50.14|47.94|50.17|47.97|50.32|48.12|50.11|47.91|0
1635148200000|2021-10-25 07:50:00|50.2|48|50.32|48.12|50.33|48.13|50.2|48|0
1635148500000|2021-10-25 07:55:00|50.29|48.09|50.23|48.03|50.32|48.12|50.17|47.97|0
1635148800000|2021-10-25 08:00:00|50.26|48.06|49.9|47.7|50.29|48.09|49.9|47.7|0
1635149100000|2021-10-25 08:05:00|49.93|47.73|49.66|47.46|49.96|47.76|49.58|47.38|0
1635149400000|2021-10-25 08:10:00|49.69|47.49|49.87|47.67|49.87|47.67|49.66|47.46|0
1635149700000|2021-10-25 08:15:00|49.84|47.64|49.92|47.72|49.95|47.75|49.84|47.64|0
1635150000000|2021-10-25 08:20:00|49.89|47.69|49.92|47.72|49.92|47.72|49.78|47.58|0
1635150300000|2021-10-25 08:25:00|49.89|47.69|49.95|47.75|49.98|47.78|49.83|47.63|0
1635150600000|2021-10-25 08:30:00|49.94|47.74|49.95|47.75|50.04|47.84|49.89|47.69|0
1635150900000|2021-10-25 08:35:00|49.93|47.73|50.01|47.81|50.06|47.86|49.92|47.72|0
1635151200000|2021-10-25 08:40:00|50.03|47.83|50|47.8|50.06|47.86|49.95|47.75|0
1635151500000|2021-10-25 08:45:00|50.03|47.83|49.94|47.74|50.03|47.83|49.91|47.71|0
1635151800000|2021-10-25 08:50:00|49.96|47.76|50|47.8|50.06|47.86|49.94|47.74|0
1635152100000|2021-10-25 08:55:00|50.03|47.83|50.12|47.92|50.15|47.95|50.01|47.81|0
1635152400000|2021-10-25 09:00:00|50.15|47.95|50|47.8|50.17|47.97|50|47.8|0
1635152700000|2021-10-25 09:05:00|49.97|47.77|50.05|47.85|50.08|47.88|49.97|47.77|0
1635153000000|2021-10-25 09:10:00|50.07|47.87|50.05|47.85|50.08|47.88|50.02|47.82|0
1635153300000|2021-10-25 09:15:00|50.02|47.82|50.17|47.97|50.17|47.97|50.02|47.82|0
1635153600000|2021-10-25 09:20:00|50.14|47.94|50.34|48.14|50.34|48.14|50.11|47.91|0
1635153900000|2021-10-25 09:25:00|50.37|48.17|50.34|48.14|50.37|48.17|50.25|48.05|0
1635154200000|2021-10-25 09:30:00|50.31|48.11|50.22|48.02|50.34|48.14|50.21|48.01|0
1635154500000|2021-10-25 09:35:00|50.19|47.99|50.19|47.99|50.19|47.99|50.1|47.9|0
1635154800000|2021-10-25 09:40:00|50.16|47.96|50.22|48.02|50.28|48.08|50.13|47.93|0
1635155100000|2021-10-25 09:45:00|50.19|47.99|50.22|48.02|50.25|48.05|50.13|47.93|0
1635155400000|2021-10-25 09:50:00|50.23|48.03|50.24|48.04|50.26|48.06|50.18|47.98|0
1635155700000|2021-10-25 09:55:00|50.26|48.06|50.27|48.07|50.3|48.1|50.21|48.01|0
1635156000000|2021-10-25 10:00:00|50.24|48.04|50.21|48.01|50.3|48.1|50.18|47.98|0
1635156300000|2021-10-25 10:05:00|50.18|47.98|50.21|48.01|50.27|48.07|50.15|47.95|0
1635156600000|2021-10-25 10:10:00|50.19|47.99|50.03|47.83|50.21|48.01|50|47.8|0
1635156900000|2021-10-25 10:15:00|50.06|47.86|50|47.8|50.09|47.89|49.94|47.74|0
1635157200000|2021-10-25 10:20:00|49.98|47.78|49.97|47.77|50.03|47.83|49.97|47.77|0
1635157500000|2021-10-25 10:25:00|50|47.8|49.96|47.76|50|47.8|49.88|47.68|0
1635157800000|2021-10-25 10:30:00|49.99|47.79|49.96|47.76|49.99|47.79|49.93|47.73|0
1635158100000|2021-10-25 10:35:00|49.93|47.73|49.93|47.73|49.95|47.75|49.87|47.67|0
1635158400000|2021-10-25 10:40:00|49.96|47.76|49.96|47.76|49.96|47.76|49.93|47.73|0
1635158700000|2021-10-25 10:45:00|49.97|47.77|49.99|47.79|50.02|47.82|49.96|47.76|0
1635159000000|2021-10-25 10:50:00|49.96|47.76|49.95|47.75|50.01|47.81|49.9|47.7|0
1635159300000|2021-10-25 10:55:00|49.93|47.73|49.98|47.78|50.01|47.81|49.92|47.72|0
1635159600000|2021-10-25 11:00:00|50.01|47.81|50.22|48.02|50.25|48.05|50.01|47.81|0
1635159900000|2021-10-25 11:05:00|50.23|48.03|50.21|48.01|50.38|48.18|50.19|47.99|0
1635160200000|2021-10-25 11:10:00|50.24|48.04|50.09|47.89|50.24|48.04|50.09|47.89|0
1635160500000|2021-10-25 11:15:00|50.12|47.92|49.97|47.77|50.12|47.92|49.95|47.75|0
1635160800000|2021-10-25 11:20:00|49.95|47.75|50|47.8|50|47.8|49.89|47.69|0
1635161100000|2021-10-25 11:25:00|50.03|47.83|50.03|47.83|50.12|47.92|50|47.8|0
1635161400000|2021-10-25 11:30:00|50.06|47.86|50.12|47.92|50.12|47.92|50.03|47.83|0
1635161700000|2021-10-25 11:35:00|50.15|47.95|50.09|47.89|50.15|47.95|50.06|47.86|0
1635162000000|2021-10-25 11:40:00|50.11|47.91|50.11|47.91|50.14|47.94|50.05|47.85|0
1635162300000|2021-10-25 11:45:00|50.14|47.94|49.9|47.7|50.14|47.94|49.9|47.7|0
1635162600000|2021-10-25 11:50:00|49.88|47.68|49.84|47.64|49.99|47.79|49.84|47.64|0
1635162900000|2021-10-25 11:55:00|49.81|47.61|49.78|47.58|49.96|47.76|49.78|47.58|0
1635163200000|2021-10-25 12:00:00|49.75|47.55|49.87|47.67|49.93|47.73|49.72|47.52|0
1635163500000|2021-10-25 12:05:00|49.84|47.64|49.9|47.7|49.96|47.76|49.84|47.64|0
1635163800000|2021-10-25 12:10:00|49.93|47.73|49.87|47.67|49.99|47.79|49.84|47.64|0
1635164100000|2021-10-25 12:15:00|49.84|47.64|49.66|47.46|49.84|47.64|49.63|47.43|0
1635164400000|2021-10-25 12:20:00|49.69|47.49|49.92|47.72|49.95|47.75|49.66|47.46|0
1635164700000|2021-10-25 12:25:00|49.89|47.69|49.77|47.57|49.92|47.72|49.77|47.57|0
1635165000000|2021-10-25 12:30:00|49.74|47.54|49.83|47.63|49.86|47.66|49.68|47.48|0
1635165300000|2021-10-25 12:35:00|49.84|47.64|49.83|47.63|49.89|47.69|49.8|47.6|0
1635165600000|2021-10-25 12:40:00|49.8|47.6|49.74|47.54|49.83|47.63|49.71|47.51|0
1635165900000|2021-10-25 12:45:00|49.77|47.57|49.76|47.56|49.8|47.6|49.68|47.48|0
1635166200000|2021-10-25 12:50:00|49.74|47.54|49.82|47.62|49.85|47.65|49.74|47.54|0
1635166500000|2021-10-25 12:55:00|49.79|47.59|49.85|47.65|49.91|47.71|49.76|47.56|0
1635166800000|2021-10-25 13:00:00|49.88|47.68|49.73|47.53|49.88|47.68|49.73|47.53|0
1635167100000|2021-10-25 13:05:00|49.76|47.56|49.73|47.53|49.79|47.59|49.73|47.53|0
1635167400000|2021-10-25 13:10:00|49.17|46.97|49.08|46.88|49.17|46.97|49.08|46.88|0
1635167700000|2021-10-25 13:15:00|49.05|46.85|48.96|46.76|49.14|46.94|48.93|46.73|0
1635168000000|2021-10-25 13:20:00|48.93|46.73|48.81|46.61|48.93|46.73|48.73|46.53|0
1635168300000|2021-10-25 13:25:00|48.78|46.58|48.7|46.5|48.87|46.67|48.67|46.47|0
1635168600000|2021-10-25 13:30:00|48.75|46.55|49.39|47.19|49.45|47.25|48.7|46.5|0
1635168900000|2021-10-25 13:35:00|49.42|47.22|50.16|47.96|50.22|48.02|49.25|47.05|0
1635169200000|2021-10-25 13:40:00|50.22|48.02|50.24|48.04|50.93|48.73|50.22|48.02|0
1635169500000|2021-10-25 13:45:00|50.39|48.19|50.27|48.07|50.57|48.37|50.1|47.9|0
1635169800000|2021-10-25 13:50:00|50.39|48.19|49.91|47.71|50.45|48.25|49.91|47.71|0
1635170100000|2021-10-25 13:55:00|49.83|47.63|49.43|47.23|49.83|47.63|49.3|47.1|0
1635170400000|2021-10-25 14:00:00|49.32|47.12|49.24|47.04|49.41|47.21|49.09|46.89|0
1635170700000|2021-10-25 14:05:00|49.21|47.01|49.41|47.21|49.64|47.44|49.21|47.01|0
1635171000000|2021-10-25 14:10:00|49.44|47.24|49.58|47.38|49.7|47.5|49.26|47.06|0
1635171300000|2021-10-25 14:15:00|49.52|47.32|49.14|46.94|49.58|47.38|49.03|46.83|0
1635171600000|2021-10-25 14:20:00|49.11|46.91|49.49|47.29|49.49|47.29|49.11|46.91|0
1635171900000|2021-10-25 14:25:00|49.46|47.26|49.14|46.94|49.84|47.64|49.14|46.94|0
1635172200000|2021-10-25 14:30:00|49.11|46.91|49.05|46.85|49.31|47.11|48.99|46.79|0
1635172500000|2021-10-25 14:35:00|49.02|46.82|49.11|46.91|49.37|47.17|48.99|46.79|0
1635172800000|2021-10-25 14:40:00|49.13|46.93|49.1|46.9|49.25|47.05|48.96|46.76|0
1635173100000|2021-10-25 14:45:00|49.07|46.87|48.87|46.67|49.19|46.99|48.84|46.64|0
1635173400000|2021-10-25 14:50:00|48.9|46.7|48.81|46.61|48.96|46.76|48.75|46.55|0
1635173700000|2021-10-25 14:55:00|48.78|46.58|48.81|46.61|48.84|46.64|48.69|46.49|0
1635174000000|2021-10-25 15:00:00|48.78|46.58|48.75|46.55|48.98|46.78|48.6|46.4|0
1635174300000|2021-10-25 15:05:00|48.72|46.52|48.49|46.29|48.75|46.55|48.43|46.23|0
1635174600000|2021-10-25 15:10:00|48.46|46.26|48.28|46.08|48.66|46.46|48.25|46.05|0
1635174900000|2021-10-25 15:15:00|48.25|46.05|48.37|46.17|48.4|46.2|48.23|46.03|0
1635175200000|2021-10-25 15:20:00|48.4|46.2|48.51|46.31|48.51|46.31|48.31|46.11|0
1635175500000|2021-10-25 15:25:00|48.54|46.34|48.28|46.08|48.6|46.4|48.28|46.08|0
1635175800000|2021-10-25 15:30:00|48.25|46.05|47.74|45.54|48.7|46.5|47.02|44.82|0
1635176100000|2021-10-25 15:35:00|47.71|45.51|48.34|46.14|48.34|46.14|47.59|45.39|0
1635176400000|2021-10-25 15:40:00|48.31|46.11|48.2|46|48.31|46.11|48.14|45.94|0
1635176700000|2021-10-25 15:45:00|48.17|45.97|48.28|46.08|48.31|46.11|48.08|45.88|0
1635177000000|2021-10-25 15:50:00|48.31|46.11|47.99|45.79|48.31|46.11|47.85|45.65|0
1635177300000|2021-10-25 15:55:00|48.02|45.82|47.82|45.62|48.08|45.88|47.79|45.59|0
1635177600000|2021-10-25 16:00:00|47.79|45.59|47.53|45.33|47.96|45.76|47.51|45.31|0
1635177900000|2021-10-25 16:05:00|47.56|45.36|47.39|45.19|47.62|45.42|47.28|45.08|0
1635178200000|2021-10-25 16:10:00|47.36|45.16|47.39|45.19|47.45|45.25|47.31|45.11|0
1635178500000|2021-10-25 16:15:00|47.42|45.22|47.44|45.24|47.5|45.3|47.33|45.13|0
1635178800000|2021-10-25 16:20:00|47.42|45.22|47.27|45.07|47.58|45.38|47.27|45.07|0
1635179100000|2021-10-25 16:25:00|47.24|45.04|47.27|45.07|47.33|45.13|47.19|44.99|0
1635179400000|2021-10-25 16:30:00|47.24|45.04|47.33|45.13|47.35|45.15|47.24|45.04|0
1635179700000|2021-10-25 16:35:00|47.35|45.15|47.27|45.07|47.47|45.27|47.27|45.07|0
1635180000000|2021-10-25 16:40:00|47.24|45.04|47.24|45.04|47.29|45.09|47.15|44.95|0
1635180300000|2021-10-25 16:45:00|47.27|45.07|47.15|44.95|47.27|45.07|47.04|44.84|0
1635180600000|2021-10-25 16:50:00|47.12|44.92|47.21|45.01|47.26|45.06|47.09|44.89|0
1635180900000|2021-10-25 16:55:00|47.19|44.99|47.23|45.03|47.26|45.06|47.12|44.92|0
1635181200000|2021-10-25 17:00:00|47.2|45|47.12|44.92|47.2|45|47.06|44.86|0
1635181500000|2021-10-25 17:05:00|47.15|44.95|46.92|44.72|47.15|44.95|46.89|44.69|0
1635181800000|2021-10-25 17:10:00|46.89|44.69|46.72|44.52|46.95|44.75|46.64|44.44|0
1635182100000|2021-10-25 17:15:00|46.75|44.55|46.86|44.66|46.92|44.72|46.72|44.52|0
1635182400000|2021-10-25 17:20:00|46.89|44.69|47.08|44.88|47.14|44.94|46.89|44.69|0
1635182700000|2021-10-25 17:25:00|47.05|44.85|46.94|44.74|47.08|44.88|46.94|44.74|0
1635183000000|2021-10-25 17:30:00|46.91|44.71|47.02|44.82|47.05|44.85|46.86|44.66|0
1635183300000|2021-10-25 17:35:00|47.05|44.85|47.19|44.99|47.19|44.99|47.02|44.82|0
1635183600000|2021-10-25 17:40:00|47.22|45.02|47.22|45.02|47.36|45.16|47.19|44.99|0
1635183900000|2021-10-25 17:45:00|47.24|45.04|47.3|45.1|47.33|45.13|47.19|44.99|0
1635184200000|2021-10-25 17:50:00|47.33|45.13|47.18|44.98|47.35|45.15|47.18|44.98|0
1635184500000|2021-10-25 17:55:00|47.16|44.96|47.18|44.98|47.21|45.01|47.1|44.9|0
1635184800000|2021-10-25 18:00:00|47.21|45.01|47.32|45.12|47.41|45.21|47.15|44.95|0
1635185100000|2021-10-25 18:05:00|47.29|45.09|47.21|45.01|47.38|45.18|47.15|44.95|0
1635185400000|2021-10-25 18:10:00|47.23|45.03|47.32|45.12|47.32|45.12|47.21|45.01|0
1635185700000|2021-10-25 18:15:00|47.29|45.09|47.37|45.17|48.06|45.86|47.23|45.03|0
1635186000000|2021-10-25 18:20:00|47.39|45.19|47.22|45.02|47.42|45.22|47.17|44.97|0
1635186300000|2021-10-25 18:25:00|47.25|45.05|47.02|44.82|47.25|45.05|47.02|44.82|0
1635186600000|2021-10-25 18:30:00|47.05|44.85|46.97|44.77|47.08|44.88|46.91|44.71|0
1635186900000|2021-10-25 18:35:00|46.94|44.74|47.22|45.02|47.25|45.05|46.91|44.71|0
1635187200000|2021-10-25 18:40:00|47.25|45.05|47.33|45.13|47.39|45.19|47.1|44.9|0
1635187500000|2021-10-25 18:45:00|47.36|45.16|47.3|45.1|47.47|45.27|47.3|45.1|0
1635187800000|2021-10-25 18:50:00|47.33|45.13|47.24|45.04|47.38|45.18|47.18|44.98|0
1635188100000|2021-10-25 18:55:00|47.27|45.07|47.05|44.85|47.38|45.18|46.99|44.79|0
1635188400000|2021-10-25 19:00:00|47.08|44.88|47.05|44.85|47.13|44.93|46.99|44.79|0
1635188700000|2021-10-25 19:05:00|47.02|44.82|47.13|44.93|47.16|44.96|46.96|44.76|0
1635189000000|2021-10-25 19:10:00|47.1|44.9|47.21|45.01|47.24|45.04|47.1|44.9|0
1635189300000|2021-10-25 19:15:00|47.24|45.04|47.27|45.07|47.33|45.13|47.13|44.93|0
1635189600000|2021-10-25 19:20:00|47.24|45.04|47.49|45.29|47.49|45.29|47.18|44.98|0
1635189900000|2021-10-25 19:25:00|47.46|45.26|47.12|44.92|47.46|45.26|47.12|44.92|0
1635190200000|2021-10-25 19:30:00|47.15|44.95|47.29|45.09|47.38|45.18|47.12|44.92|0
1635190500000|2021-10-25 19:35:00|47.26|45.06|47.18|44.98|47.37|45.17|47.18|44.98|0
1635190800000|2021-10-25 19:40:00|47.2|45|47.2|45|47.3|45.1|47.09|44.89|0
1635191100000|2021-10-25 19:45:00|47.23|45.03|47.34|45.14|47.43|45.23|47.2|45|0
1635191400000|2021-10-25 19:50:00|47.28|45.08|47.45|45.25|47.51|45.31|47.23|45.03|0
1635191700000|2021-10-25 19:55:00|47.42|45.22|47.03|44.83|47.68|45.48|47.03|44.83|0
1635192000000|2021-10-25 20:00:00|47.06|44.86|47.39|45.19|47.42|45.22|46.92|44.72|0
1635192300000|2021-10-25 20:05:00|47.42|45.22|47.08|44.88|47.82|45.62|46.94|44.74|0
1635192600000|2021-10-25 20:10:00|47.11|44.91|47.02|44.82|47.22|45.02|46.99|44.79|0
1635192900000|2021-10-25 20:15:00|47.28|44.68|46.94|44.34|47.28|44.68|46.89|44.29|0
1635193200000|2021-10-25 20:20:00|46.97|44.37|46.8|44.2|47.02|44.42|46.77|44.17|0
1635193500000|2021-10-25 20:25:00|46.83|44.23|46.77|44.17|46.83|44.23|46.77|44.17|0
1635193800000|2021-10-25 20:30:00|46.74|44.14|46.63|44.03|46.74|44.14|46.6|44|0
1635194100000|2021-10-25 20:35:00|46.6|44|46.52|43.92|46.6|44|46.52|43.92|0
1635194400000|2021-10-25 20:40:00|46.54|43.94|46.6|44|46.6|44|46.54|43.94|0
1635194700000|2021-10-25 20:45:00|46.63|44.03|46.71|44.11|46.74|44.14|46.63|44.03|0
1635195000000|2021-10-25 20:50:00|46.74|44.14|46.62|44.02|46.74|44.14|46.59|43.99|0
1635195300000|2021-10-25 20:55:00|46.59|43.99|46.61|44.01|46.62|44.02|46.55|43.95|0
1635195600000|2021-10-25 21:00:00|46.6|44|46.59|43.99|46.61|44.01|46.58|43.98|0
1635195900000|2021-10-25 21:05:00|46.6|44|46.59|43.99|46.61|44.01|46.58|43.98|0
1635196200000|2021-10-25 21:10:00|46.6|44|46.6|44|46.61|44.01|46.6|44|0
1635196500000|2021-10-25 21:15:00|46.59|43.99|46.65|44.05|46.69|44.09|46.59|43.99|0
1635196800000|2021-10-25 21:20:00|46.64|44.04|46.61|44.01|46.64|44.04|46.6|44|0
1635197100000|2021-10-25 21:25:00|46.63|44.03|46.62|44.02|46.63|44.03|46.62|44.02|0
1635197400000|2021-10-25 21:30:00|46.61|44.01|46.59|43.99|46.61|44.01|46.59|43.99|0
1635197700000|2021-10-25 21:35:00|46.58|43.98|46.57|43.97|46.58|43.98|46.57|43.97|0
1635198000000|2021-10-25 21:40:00|46.58|43.98|46.64|44.04|46.69|44.09|46.58|43.98|0
1635198300000|2021-10-25 21:45:00|46.65|44.05|46.62|44.02|46.65|44.05|46.62|44.02|0
1635198600000|2021-10-25 21:50:00|46.63|44.03|46.67|44.07|46.67|44.07|46.63|44.03|0
1635198900000|2021-10-25 21:55:00|46.64|44.04|46.61|44.01|46.64|44.04|46.61|44.01|0
1635199200000|2021-10-25 22:00:00|46.59|43.99|46.71|44.11|46.79|44.19|46.53|43.93|0
1635199500000|2021-10-25 22:05:00|46.74|44.14|46.82|44.22|46.82|44.22|46.71|44.11|0
1635199800000|2021-10-25 22:10:00|46.85|44.25|46.79|44.19|46.85|44.25|46.79|44.19|0
1635200100000|2021-10-25 22:15:00|46.77|44.17|46.76|44.16|46.77|44.17|46.73|44.13|0
1635200400000|2021-10-25 22:20:00|46.73|44.13|46.7|44.1|46.76|44.16|46.67|44.07|0
1635200700000|2021-10-25 22:25:00|46.67|44.07|46.67|44.07|46.67|44.07|46.62|44.02|0
1635201000000|2021-10-25 22:30:00|46.69|44.09|46.84|44.24|46.84|44.24|46.67|44.07|0
1635201300000|2021-10-25 22:35:00|46.86|44.26|46.89|44.29|46.92|44.32|46.84|44.24|0
1635201600000|2021-10-25 22:40:00|46.86|44.26|46.83|44.23|46.92|44.32|46.83|44.23|0
1635201900000|2021-10-25 22:45:00|46.86|44.26|46.83|44.23|46.89|44.29|46.8|44.2|0
1635202200000|2021-10-25 22:50:00|46.8|44.2|46.86|44.26|46.89|44.29|46.78|44.18|0
1635202500000|2021-10-25 22:55:00|46.89|44.29|46.91|44.31|46.97|44.37|46.86|44.26|0
1635202800000|2021-10-25 23:00:00|46.88|44.28|46.85|44.25|46.95|44.35|46.85|44.25|0
1635203100000|2021-10-25 23:05:00|46.83|44.23|46.82|44.22|46.85|44.25|46.77|44.17|0
1635203400000|2021-10-25 23:10:00|46.8|44.2|46.82|44.22|46.84|44.24|46.77|44.17|0
1635203700000|2021-10-25 23:15:00|46.79|44.19|46.85|44.25|46.88|44.28|46.79|44.19|0
1635204000000|2021-10-25 23:20:00|46.88|44.28|46.85|44.25|46.88|44.28|46.82|44.22|0
1635204300000|2021-10-25 23:25:00|46.82|44.22|46.84|44.24|46.85|44.25|46.79|44.19|0
1635204600000|2021-10-25 23:30:00|46.82|44.22|46.7|44.1|46.84|44.24|46.68|44.08|0
1635204900000|2021-10-25 23:35:00|46.73|44.13|46.65|44.05|46.73|44.13|46.65|44.05|0
1635205200000|2021-10-25 23:40:00|46.62|44.02|46.64|44.04|46.67|44.07|46.59|43.99|0
1635205500000|2021-10-25 23:45:00|46.62|44.02|46.53|43.93|46.62|44.02|46.48|43.88|0
1635205800000|2021-10-25 23:50:00|46.52|43.92|46.39|43.79|46.53|43.93|46.34|43.74|0
1635206100000|2021-10-25 23:55:00|46.38|43.78|46.39|43.79|46.42|43.82|46.36|43.76|0
1635206400000|2021-10-26 00:00:00|46.22|43.62|46.53|43.93|46.53|43.93|46.17|43.57|0
1635206700000|2021-10-26 00:05:00|46.5|43.9|46.17|43.57|46.53|43.93|46.14|43.54|0
1635207000000|2021-10-26 00:10:00|46.14|43.54|46.16|43.56|46.22|43.62|46.05|43.45|0
1635207300000|2021-10-26 00:15:00|46.19|43.59|46.16|43.56|46.22|43.62|46.03|43.43|0
1635207600000|2021-10-26 00:20:00|46.11|43.51|46.19|43.59|46.22|43.62|46.11|43.51|0
1635207900000|2021-10-26 00:25:00|46.17|43.57|46.1|43.5|46.24|43.64|46.09|43.49|0
1635208200000|2021-10-26 00:30:00|46.08|43.48|46.18|43.58|46.27|43.67|46.05|43.45|0
1635208500000|2021-10-26 00:35:00|46.2|43.6|46.24|43.64|46.24|43.64|46.1|43.5|0
1635208800000|2021-10-26 00:40:00|46.21|43.61|46.07|43.47|46.35|43.75|46.04|43.44|0
1635209100000|2021-10-26 00:45:00|46.09|43.49|45.92|43.32|46.1|43.5|45.85|43.25|0
1635209400000|2021-10-26 00:50:00|45.9|43.3|45.98|43.38|45.99|43.39|45.9|43.3|0
1635209700000|2021-10-26 00:55:00|45.96|43.36|45.93|43.33|45.97|43.37|45.85|43.25|0
1635210000000|2021-10-26 01:00:00|45.9|43.3|45.76|43.16|45.93|43.33|45.74|43.14|0
1635210300000|2021-10-26 01:05:00|45.74|43.14|45.71|43.11|45.76|43.16|45.65|43.05|0
1635210600000|2021-10-26 01:10:00|45.73|43.13|45.68|43.08|45.76|43.16|45.68|43.08|0
1635210900000|2021-10-26 01:15:00|45.65|43.05|45.68|43.08|45.76|43.16|45.62|43.02|0
1635211200000|2021-10-26 01:20:00|45.7|43.1|45.65|43.05|45.7|43.1|45.46|42.86|0
1635211500000|2021-10-26 01:25:00|45.67|43.07|45.7|43.1|45.73|43.13|45.66|43.06|0
1635211800000|2021-10-26 01:30:00|45.73|43.13|45.92|43.32|45.92|43.32|45.73|43.13|0
1635212100000|2021-10-26 01:35:00|45.94|43.34|45.8|43.2|45.94|43.34|45.72|43.12|0
1635212400000|2021-10-26 01:40:00|45.78|43.18|45.97|43.37|45.97|43.37|45.76|43.16|0
1635212700000|2021-10-26 01:45:00|45.99|43.39|45.94|43.34|46.02|43.42|45.91|43.31|0
1635213000000|2021-10-26 01:50:00|45.99|43.39|45.91|43.31|46.02|43.42|45.88|43.28|0
1635213300000|2021-10-26 01:55:00|45.88|43.28|45.99|43.39|45.99|43.39|45.85|43.25|0
1635213600000|2021-10-26 02:00:00|46.07|43.47|46.03|43.43|46.13|43.53|45.99|43.39|0
1635213900000|2021-10-26 02:05:00|46.01|43.41|46.1|43.5|46.12|43.52|46.01|43.41|0
1635214200000|2021-10-26 02:10:00|46.12|43.52|46.01|43.41|46.12|43.52|46.01|43.41|0
1635214500000|2021-10-26 02:15:00|45.98|43.38|45.98|43.38|46.02|43.42|45.98|43.38|0
1635214800000|2021-10-26 02:20:00|46.01|43.41|45.98|43.38|46.06|43.46|45.95|43.35|0
1635215100000|2021-10-26 02:25:00|45.97|43.37|46.03|43.43|46.06|43.46|45.95|43.35|0
1635215400000|2021-10-26 02:30:00|46.06|43.46|45.98|43.38|46.06|43.46|45.95|43.35|0
1635215700000|2021-10-26 02:35:00|46|43.4|45.98|43.38|46.03|43.43|45.96|43.36|0
1635216000000|2021-10-26 02:40:00|45.97|43.37|46.01|43.41|46.03|43.43|45.97|43.37|0
1635216300000|2021-10-26 02:45:00|46|43.4|45.94|43.34|46.01|43.41|45.94|43.34|0
1635216600000|2021-10-26 02:50:00|45.92|43.32|45.78|43.18|45.92|43.32|45.78|43.18|0
1635216900000|2021-10-26 02:55:00|45.81|43.21|45.75|43.15|45.81|43.21|45.72|43.12|0
1635217200000|2021-10-26 03:00:00|45.72|43.12|45.8|43.2|45.83|43.23|45.72|43.12|0
1635217500000|2021-10-26 03:05:00|45.77|43.17|45.85|43.25|45.86|43.26|45.77|43.17|0
1635217800000|2021-10-26 03:10:00|45.88|43.28|45.94|43.34|45.94|43.34|45.85|43.25|0
1635218100000|2021-10-26 03:15:00|45.91|43.31|45.99|43.39|45.99|43.39|45.91|43.31|0
1635218400000|2021-10-26 03:20:00|45.96|43.36|46.01|43.41|46.04|43.44|45.96|43.36|0
1635218700000|2021-10-26 03:25:00|45.99|43.39|45.98|43.38|46.01|43.41|45.98|43.38|0
1635219000000|2021-10-26 03:30:00|46.01|43.41|46.01|43.41|46.04|43.44|45.98|43.38|0
1635219300000|2021-10-26 03:35:00|46.02|43.42|46.06|43.46|46.06|43.46|46.01|43.41|0
1635219600000|2021-10-26 03:40:00|46.09|43.49|46.06|43.46|46.09|43.49|46.03|43.43|0
1635219900000|2021-10-26 03:45:00|46.09|43.49|46.11|43.51|46.17|43.57|46.09|43.49|0
1635220200000|2021-10-26 03:50:00|46.1|43.5|46.07|43.47|46.11|43.51|46.06|43.46|0
1635220500000|2021-10-26 03:55:00|46.09|43.49|46.03|43.43|46.09|43.49|46.03|43.43|0
1635220800000|2021-10-26 04:00:00|46.06|43.46|45.97|43.37|46.06|43.46|45.97|43.37|0
1635221100000|2021-10-26 04:05:00|46|43.4|45.97|43.37|46|43.4|45.94|43.34|0
1635221400000|2021-10-26 04:10:00|46|43.4|45.97|43.37|46|43.4|45.97|43.37|0
1635221700000|2021-10-26 04:15:00|46|43.4|45.97|43.37|46|43.4|45.94|43.34|0
1635222000000|2021-10-26 04:20:00|45.94|43.34|45.97|43.37|45.97|43.37|45.91|43.31|0
1635222300000|2021-10-26 04:25:00|45.96|43.36|45.94|43.34|45.99|43.39|45.94|43.34|0
1635222600000|2021-10-26 04:30:00|45.91|43.31|45.93|43.33|45.94|43.34|45.85|43.25|0
1635222900000|2021-10-26 04:35:00|45.96|43.36|45.9|43.3|45.96|43.36|45.88|43.28|0
1635223200000|2021-10-26 04:40:00|45.88|43.28|45.85|43.25|45.89|43.29|45.79|43.19|0
1635223500000|2021-10-26 04:45:00|45.82|43.22|45.9|43.3|45.93|43.33|45.82|43.22|0
1635223800000|2021-10-26 04:50:00|45.87|43.27|45.95|43.35|45.96|43.36|45.87|43.27|0
1635224100000|2021-10-26 04:55:00|45.93|43.33|45.93|43.33|45.95|43.35|45.9|43.3|0
1635224400000|2021-10-26 05:00:00|45.9|43.3|45.95|43.35|45.95|43.35|45.87|43.27|0
1635224700000|2021-10-26 05:05:00|45.94|43.34|46|43.4|46.03|43.43|45.92|43.32|0
1635225000000|2021-10-26 05:10:00|45.98|43.38|46|43.4|46.03|43.43|45.95|43.35|0
1635225300000|2021-10-26 05:15:00|46.03|43.43|46.03|43.43|46.06|43.46|45.97|43.37|0
1635225600000|2021-10-26 05:20:00|46|43.4|45.94|43.34|46.03|43.43|45.94|43.34|0
1635225900000|2021-10-26 05:25:00|45.97|43.37|45.91|43.31|46|43.4|45.91|43.31|0
1635226200000|2021-10-26 05:30:00|45.94|43.34|46.05|43.45|46.05|43.45|45.91|43.31|0
1635226500000|2021-10-26 05:35:00|46.08|43.48|46.1|43.5|46.13|43.53|46.05|43.45|0
1635226800000|2021-10-26 05:40:00|46.13|43.53|46.07|43.47|46.17|43.57|46.05|43.45|0
1635227100000|2021-10-26 05:45:00|46.1|43.5|46.15|43.55|46.15|43.55|46.05|43.45|0
1635227400000|2021-10-26 05:50:00|46.13|43.53|46.18|43.58|46.18|43.58|46.07|43.47|0
1635227700000|2021-10-26 05:55:00|46.21|43.61|46.29|43.69|46.34|43.74|46.21|43.61|0
1635228000000|2021-10-26 06:00:00|46.26|43.66|46.18|43.58|46.33|43.73|46.15|43.55|0
1635228300000|2021-10-26 06:05:00|46.2|43.6|46.12|43.52|46.26|43.66|46.07|43.47|0
1635228600000|2021-10-26 06:10:00|46.13|43.53|46.12|43.52|46.17|43.57|46.06|43.46|0
1635228900000|2021-10-26 06:15:00|46.09|43.49|45.95|43.35|46.09|43.49|45.9|43.3|0
1635229200000|2021-10-26 06:20:00|45.92|43.32|45.89|43.29|45.98|43.38|45.87|43.27|0
1635229500000|2021-10-26 06:25:00|45.92|43.32|45.84|43.24|45.98|43.38|45.81|43.21|0
1635229800000|2021-10-26 06:30:00|45.87|43.27|45.73|43.13|45.87|43.27|45.67|43.07|0
1635230100000|2021-10-26 06:35:00|45.75|43.15|45.81|43.21|45.84|43.24|45.73|43.13|0
1635230400000|2021-10-26 06:40:00|45.83|43.23|45.7|43.1|45.86|43.26|45.7|43.1|0
1635230700000|2021-10-26 06:45:00|45.72|43.12|45.64|43.04|45.72|43.12|45.53|42.93|0
1635231000000|2021-10-26 06:50:00|45.67|43.07|45.64|43.04|45.67|43.07|45.61|43.01|0
1635231300000|2021-10-26 06:55:00|45.61|43.01|45.77|43.17|45.8|43.2|45.61|43.01|0
1635231600000|2021-10-26 07:00:00|45.72|43.12|45.61|43.01|45.8|43.2|45.44|42.84|0
1635231900000|2021-10-26 07:05:00|45.43|43.23|45.65|43.45|45.79|43.59|45.41|43.21|0
1635232200000|2021-10-26 07:10:00|45.68|43.48|45.68|43.48|45.84|43.64|45.68|43.48|0
1635232500000|2021-10-26 07:15:00|45.7|43.5|45.2|43|45.7|43.5|44.98|42.78|0
1635232800000|2021-10-26 07:20:00|45.17|42.97|45.06|42.86|45.22|43.02|45.03|42.83|0
1635233100000|2021-10-26 07:25:00|45.07|42.87|45.08|42.88|45.11|42.91|45.03|42.83|0
1635233400000|2021-10-26 07:30:00|45.06|42.86|45.05|42.85|45.16|42.96|45.03|42.83|0
1635233700000|2021-10-26 07:35:00|45.08|42.88|44.92|42.72|45.11|42.91|44.92|42.72|0
1635234000000|2021-10-26 07:40:00|44.94|42.74|44.86|42.66|44.97|42.77|44.73|42.53|0
1635234300000|2021-10-26 07:45:00|44.83|42.63|44.67|42.47|44.83|42.63|44.64|42.44|0
1635234600000|2021-10-26 07:50:00|44.64|42.44|44.62|42.42|44.72|42.52|44.48|42.28|0
1635234900000|2021-10-26 07:55:00|44.59|42.39|44.43|42.23|44.67|42.47|44.4|42.2|0
1635235200000|2021-10-26 08:00:00|44.45|42.25|44.37|42.17|44.48|42.28|44.34|42.14|0
1635235500000|2021-10-26 08:05:00|44.36|42.16|44.65|42.45|45.59|43.39|44.34|42.14|0
1635235800000|2021-10-26 08:10:00|44.63|42.43|44.68|42.48|44.73|42.53|44.63|42.43|0
1635236100000|2021-10-26 08:15:00|44.65|42.45|44.62|42.42|44.68|42.48|44.6|42.4|0
1635236400000|2021-10-26 08:20:00|44.6|42.4|44.51|42.31|44.62|42.42|44.3|42.1|0
1635236700000|2021-10-26 08:25:00|44.54|42.34|44.84|42.64|44.84|42.64|44.54|42.34|0
1635237000000|2021-10-26 08:30:00|44.86|42.66|44.83|42.63|44.89|42.69|44.75|42.55|0
1635237300000|2021-10-26 08:35:00|44.86|42.66|44.86|42.66|45.02|42.82|44.86|42.66|0
1635237600000|2021-10-26 08:40:00|44.83|42.63|44.78|42.58|44.91|42.71|44.78|42.58|0
1635237900000|2021-10-26 08:45:00|44.75|42.55|44.69|42.49|44.8|42.6|44.67|42.47|0
1635238200000|2021-10-26 08:50:00|44.67|42.47|44.75|42.55|44.77|42.57|44.64|42.44|0
1635238500000|2021-10-26 08:55:00|44.73|42.53|44.72|42.52|44.75|42.55|44.64|42.44|0
1635238800000|2021-10-26 09:00:00|44.69|42.49|44.82|42.62|44.88|42.68|44.69|42.49|0
1635239100000|2021-10-26 09:05:00|44.81|42.61|44.82|42.62|44.85|42.65|44.77|42.57|0
1635239400000|2021-10-26 09:10:00|44.79|42.59|44.74|42.54|44.79|42.59|44.71|42.51|0
1635239700000|2021-10-26 09:15:00|44.75|42.55|44.79|42.59|44.85|42.65|44.74|42.54|0
1635240000000|2021-10-26 09:20:00|44.78|42.58|44.71|42.51|44.79|42.59|44.71|42.51|0
1635240300000|2021-10-26 09:25:00|44.68|42.48|44.76|42.56|44.76|42.56|44.65|42.45|0
1635240600000|2021-10-26 09:30:00|44.73|42.53|44.73|42.53|44.79|42.59|44.73|42.53|0
1635240900000|2021-10-26 09:35:00|44.71|42.51|44.76|42.56|44.78|42.58|44.68|42.48|0
1635241200000|2021-10-26 09:40:00|44.78|42.58|44.84|42.64|44.95|42.75|44.76|42.56|0
1635241500000|2021-10-26 09:45:00|44.81|42.61|44.81|42.61|44.86|42.66|44.75|42.55|0
1635241800000|2021-10-26 09:50:00|44.83|42.63|44.67|42.47|44.83|42.63|44.67|42.47|0
1635242100000|2021-10-26 09:55:00|44.64|42.44|44.67|42.47|44.75|42.55|44.64|42.44|0
1635242400000|2021-10-26 10:00:00|44.7|42.5|44.67|42.47|44.7|42.5|44.62|42.42|0
1635242700000|2021-10-26 10:05:00|44.64|42.44|44.67|42.47|44.67|42.47|44.64|42.44|0
1635243000000|2021-10-26 10:10:00|44.64|42.44|44.64|42.44|44.69|42.49|44.61|42.41|0
1635243300000|2021-10-26 10:15:00|44.61|42.41|44.64|42.44|44.66|42.46|44.61|42.41|0
1635243600000|2021-10-26 10:20:00|44.66|42.46|44.8|42.6|44.8|42.6|44.66|42.46|0
1635243900000|2021-10-26 10:25:00|44.77|42.57|44.85|42.65|44.85|42.65|44.77|42.57|0
1635244200000|2021-10-26 10:30:00|44.87|42.67|44.9|42.7|44.93|42.73|44.85|42.65|0
1635244500000|2021-10-26 10:35:00|44.87|42.67|44.82|42.62|44.87|42.67|44.79|42.59|0
1635244800000|2021-10-26 10:40:00|44.8|42.6|44.84|42.64|44.87|42.67|44.8|42.6|0
1635245100000|2021-10-26 10:45:00|44.86|42.66|44.79|42.59|44.9|42.7|44.79|42.59|0
1635245400000|2021-10-26 10:50:00|44.8|42.6|44.76|42.56|44.84|42.64|44.7|42.5|0
1635245700000|2021-10-26 10:55:00|44.77|42.57|44.65|42.45|44.77|42.57|44.65|42.45|0
1635246000000|2021-10-26 11:00:00|44.68|42.48|44.65|42.45|44.7|42.5|44.65|42.45|0
1635246300000|2021-10-26 11:05:00|44.62|42.42|44.56|42.36|44.65|42.45|44.56|42.36|0
1635246600000|2021-10-26 11:10:00|44.54|42.34|44.56|42.36|44.56|42.36|44.48|42.28|0
1635246900000|2021-10-26 11:15:00|44.59|42.39|44.59|42.39|44.62|42.42|44.51|42.31|0
1635247200000|2021-10-26 11:20:00|44.61|42.41|44.59|42.39|44.61|42.41|44.56|42.36|0
1635247500000|2021-10-26 11:25:00|44.56|42.36|44.53|42.33|44.59|42.39|44.5|42.3|0
1635247800000|2021-10-26 11:30:00|44.56|42.36|44.58|42.38|44.58|42.38|44.5|42.3|0
1635248100000|2021-10-26 11:35:00|44.56|42.36|44.63|42.43|44.69|42.49|44.56|42.36|0
1635248400000|2021-10-26 11:40:00|44.66|42.46|44.69|42.49|44.69|42.49|44.66|42.46|0
1635248700000|2021-10-26 11:45:00|44.66|42.46|44.79|42.59|44.83|42.63|44.63|42.43|0
1635249000000|2021-10-26 11:50:00|44.82|42.62|44.76|42.56|44.82|42.62|44.71|42.51|0
1635249300000|2021-10-26 11:55:00|44.79|42.59|44.76|42.56|44.79|42.59|44.71|42.51|0
1635249600000|2021-10-26 12:00:00|44.73|42.53|44.81|42.61|44.82|42.62|44.71|42.51|0
1635249900000|2021-10-26 12:05:00|44.79|42.59|44.7|42.5|44.81|42.61|44.7|42.5|0
1635250200000|2021-10-26 12:10:00|44.68|42.48|44.6|42.4|44.68|42.48|44.6|42.4|0
1635250500000|2021-10-26 12:15:00|44.57|42.37|44.59|42.39|44.59|42.39|44.54|42.34|0
1635250800000|2021-10-26 12:20:00|44.62|42.42|44.75|42.55|44.78|42.58|44.62|42.42|0
1635251100000|2021-10-26 12:25:00|44.78|42.58|44.72|42.52|44.91|42.71|44.72|42.52|0
1635251400000|2021-10-26 12:30:00|44.7|42.5|44.7|42.5|44.72|42.52|44.64|42.44|0
1635251700000|2021-10-26 12:35:00|44.67|42.47|44.77|42.57|44.78|42.58|44.67|42.47|0
1635252000000|2021-10-26 12:40:00|44.8|42.6|44.75|42.55|44.8|42.6|44.69|42.49|0
1635252300000|2021-10-26 12:45:00|44.77|42.57|44.74|42.54|44.77|42.57|44.72|42.52|0
1635252600000|2021-10-26 12:50:00|44.77|42.57|44.77|42.57|44.8|42.6|44.74|42.54|0
1635252900000|2021-10-26 12:55:00|44.8|42.6|44.66|42.46|44.8|42.6|44.66|42.46|0
1635253200000|2021-10-26 13:00:00|44.63|42.43|44.63|42.43|44.74|42.54|44.61|42.41|0
1635253500000|2021-10-26 13:05:00|44.6|42.4|44.79|42.59|44.79|42.59|44.6|42.4|0
1635253800000|2021-10-26 13:10:00|44.76|42.56|44.82|42.62|44.84|42.64|44.74|42.54|0
1635254100000|2021-10-26 13:15:00|44.84|42.64|44.81|42.61|44.87|42.67|44.79|42.59|0
1635254400000|2021-10-26 13:20:00|44.79|42.59|44.73|42.53|44.84|42.64|44.68|42.48|0
1635254700000|2021-10-26 13:25:00|44.71|42.51|44.62|42.42|44.76|42.56|44.6|42.4|0
1635255000000|2021-10-26 13:30:00|44.57|42.37|44.46|42.26|45|42.8|44.35|42.15|0
1635255300000|2021-10-26 13:35:00|44.51|42.31|44.69|42.49|45.07|42.87|44.41|42.21|0
1635255600000|2021-10-26 13:40:00|44.75|42.55|44.64|42.44|44.88|42.68|44.48|42.28|0
1635255900000|2021-10-26 13:45:00|44.66|42.46|44.82|42.62|44.93|42.73|44.53|42.33|0
1635256200000|2021-10-26 13:50:00|44.8|42.6|44.85|42.65|44.96|42.76|44.66|42.46|0
1635256500000|2021-10-26 13:55:00|44.82|42.62|44.89|42.69|44.94|42.74|44.58|42.38|0
1635256800000|2021-10-26 14:00:00|44.85|42.65|44.66|42.46|45.09|42.89|44.58|42.38|0
1635257100000|2021-10-26 14:05:00|44.74|42.54|44.68|42.48|44.79|42.59|44.55|42.35|0
1635257400000|2021-10-26 14:10:00|44.71|42.51|45.44|43.24|45.44|43.24|44.28|42.08|0
1635257700000|2021-10-26 14:15:00|45.46|43.26|45.08|42.88|45.46|43.26|45.06|42.86|0
1635258000000|2021-10-26 14:20:00|45.06|42.86|45.03|42.83|45.11|42.91|44.87|42.67|0
1635258300000|2021-10-26 14:25:00|45.06|42.86|45.16|42.96|45.24|43.04|45.03|42.83|0
1635258600000|2021-10-26 14:30:00|45.13|42.93|45.13|42.93|45.32|43.12|45.05|42.85|0
1635258900000|2021-10-26 14:35:00|45.16|42.96|45.1|42.9|45.29|43.09|45|42.8|0
1635259200000|2021-10-26 14:40:00|45.13|42.93|45.48|43.28|45.53|43.33|45.05|42.85|0
1635259500000|2021-10-26 14:45:00|45.45|43.25|44.68|42.48|45.59|43.39|44.57|42.37|0
1635259800000|2021-10-26 14:50:00|44.71|42.51|44.49|42.29|44.71|42.51|44.41|42.21|0
1635260100000|2021-10-26 14:55:00|44.46|42.26|44.73|42.53|44.73|42.53|44.44|42.24|0
1635260400000|2021-10-26 15:00:00|44.65|42.45|44.86|42.66|44.86|42.66|44.52|42.32|0
1635260700000|2021-10-26 15:05:00|44.83|42.63|44.81|42.61|44.94|42.74|44.67|42.47|0
1635261000000|2021-10-26 15:10:00|44.78|42.58|44.78|42.58|44.8|42.6|44.67|42.47|0
1635261300000|2021-10-26 15:15:00|44.75|42.55|44.62|42.42|44.78|42.58|44.54|42.34|0
1635261600000|2021-10-26 15:20:00|44.59|42.39|44.59|42.39|44.62|42.42|44.51|42.31|0
1635261900000|2021-10-26 15:25:00|44.56|42.36|44.53|42.33|44.69|42.49|44.45|42.25|0
1635262200000|2021-10-26 15:30:00|44.48|42.28|45.44|43.24|45.52|43.32|44.45|42.25|0
1635262500000|2021-10-26 15:35:00|45.47|43.27|44.93|42.73|45.63|43.43|44.88|42.68|0
1635262800000|2021-10-26 15:40:00|44.96|42.76|44.93|42.73|45.01|42.81|44.82|42.62|0
1635263100000|2021-10-26 15:45:00|44.9|42.7|45.21|43.01|45.3|43.1|44.9|42.7|0
1635263400000|2021-10-26 15:50:00|45.25|43.05|45.25|43.05|45.46|43.26|45.22|43.02|0
1635263700000|2021-10-26 15:55:00|45.22|43.02|45.76|43.56|45.76|43.56|45.22|43.02|0
1635264000000|2021-10-26 16:00:00|45.73|43.53|46.28|44.08|46.28|44.08|45.62|43.42|0
1635264300000|2021-10-26 16:05:00|46.25|44.05|47.11|44.91|47.14|44.94|45.25|43.05|0
1635264600000|2021-10-26 16:10:00|47.13|44.93|46.69|44.49|47.19|44.99|46.69|44.49|0
1635264900000|2021-10-26 16:15:00|46.66|44.46|46.63|44.43|46.88|44.68|46.55|44.35|0
1635265200000|2021-10-26 16:20:00|46.6|44.4|46.63|44.43|46.91|44.71|46.6|44.4|0
1635265500000|2021-10-26 16:25:00|46.6|44.4|47.04|44.84|47.04|44.84|46.6|44.4|0
1635265800000|2021-10-26 16:30:00|47.02|44.82|46.93|44.73|47.16|44.96|46.82|44.62|0
1635266100000|2021-10-26 16:35:00|46.9|44.7|47.49|45.29|47.52|45.32|46.85|44.65|0
1635266400000|2021-10-26 16:40:00|47.45|45.25|47.57|45.37|47.74|45.54|47.45|45.25|0
1635266700000|2021-10-26 16:45:00|47.6|45.4|48.02|45.82|48.19|45.99|47.6|45.4|0
1635267000000|2021-10-26 16:50:00|48.08|45.88|48.19|45.99|48.19|45.99|47.79|45.59|0
1635267300000|2021-10-26 16:55:00|48.13|45.93|47.51|45.31|48.13|45.93|47.42|45.22|0
1635267600000|2021-10-26 17:00:00|47.54|45.34|47.42|45.22|47.7|45.5|47.42|45.22|0
1635267900000|2021-10-26 17:05:00|47.45|45.25|47.25|45.05|47.51|45.31|47.13|44.93|0
1635268200000|2021-10-26 17:10:00|47.27|45.07|47.39|45.19|47.67|45.47|47.27|45.07|0
1635268500000|2021-10-26 17:15:00|47.36|45.16|47.44|45.24|47.5|45.3|47.25|45.05|0
1635268800000|2021-10-26 17:20:00|47.47|45.27|47.67|45.47|47.89|45.69|47.3|45.1|0
1635269100000|2021-10-26 17:25:00|47.7|45.5|47.44|45.24|47.92|45.72|47.33|45.13|0
1635269400000|2021-10-26 17:30:00|47.5|45.3|46.95|44.75|47.53|45.33|46.91|44.71|0
1635269700000|2021-10-26 17:35:00|46.94|44.74|46.85|44.65|46.99|44.79|46.66|44.46|0
1635270000000|2021-10-26 17:40:00|46.82|44.62|47.25|45.05|47.27|45.07|46.8|44.6|0
1635270300000|2021-10-26 17:45:00|47.24|45.04|47.13|44.93|47.24|45.04|47.02|44.82|0
1635270600000|2021-10-26 17:50:00|47.1|44.9|47.12|44.92|47.18|44.98|46.99|44.79|0
1635270900000|2021-10-26 17:55:00|47.1|44.9|47.04|44.84|47.36|45.16|46.93|44.73|0
1635271200000|2021-10-26 18:00:00|47.01|44.81|46.22|44.02|47.01|44.81|46.14|43.94|0
1635271500000|2021-10-26 18:05:00|46.25|44.05|46.36|44.16|46.47|44.27|46.17|43.97|0
1635271800000|2021-10-26 18:10:00|46.39|44.19|46.19|43.99|46.52|44.32|46.19|43.99|0
1635272100000|2021-10-26 18:15:00|46.16|43.96|46|43.8|46.25|44.05|45.97|43.77|0
1635272400000|2021-10-26 18:20:00|46.02|43.82|46.02|43.82|46.16|43.96|45.97|43.77|0
1635272700000|2021-10-26 18:25:00|46.05|43.85|46.27|44.07|46.35|44.15|45.99|43.79|0
1635273000000|2021-10-26 18:30:00|46.23|44.03|46.05|43.85|46.24|44.04|45.91|43.71|0
1635273300000|2021-10-26 18:35:00|46.02|43.82|46.35|44.15|46.35|44.15|45.94|43.74|0
1635273600000|2021-10-26 18:40:00|46.37|44.17|46.57|44.37|46.57|44.37|46.29|44.09|0
1635273900000|2021-10-26 18:45:00|46.54|44.34|46.26|44.06|46.54|44.34|46.26|44.06|0
1635274200000|2021-10-26 18:50:00|46.29|44.09|46.34|44.14|46.45|44.25|46.23|44.03|0
1635274500000|2021-10-26 18:55:00|46.31|44.11|45.98|43.78|46.31|44.11|45.98|43.78|0
1635274800000|2021-10-26 19:00:00|45.96|43.76|45.76|43.56|46.2|44|45.76|43.56|0
1635275100000|2021-10-26 19:05:00|45.79|43.59|45.84|43.64|45.93|43.73|45.73|43.53|0
1635275400000|2021-10-26 19:10:00|45.82|43.62|45.98|43.78|46.13|43.93|45.76|43.56|0
1635275700000|2021-10-26 19:15:00|45.95|43.75|45.98|43.78|46.09|43.89|45.76|43.56|0
1635276000000|2021-10-26 19:20:00|45.95|43.75|46|43.8|46.14|43.94|45.84|43.64|0
1635276300000|2021-10-26 19:25:00|45.97|43.77|46.3|44.1|46.36|44.16|45.81|43.61|0
1635276600000|2021-10-26 19:30:00|46.33|44.13|46.05|43.85|46.33|44.13|46|43.8|0
1635276900000|2021-10-26 19:35:00|46.08|43.88|46.13|43.93|46.22|44.02|46|43.8|0
1635277200000|2021-10-26 19:40:00|46.11|43.91|45.84|43.64|46.27|44.07|45.83|43.63|0
1635277500000|2021-10-26 19:45:00|45.86|43.66|45.99|43.79|45.99|43.79|45.58|43.38|0
1635277800000|2021-10-26 19:50:00|46.07|43.87|46.46|44.26|46.65|44.45|46.07|43.87|0
1635278100000|2021-10-26 19:55:00|46.43|44.23|47.18|44.98|47.18|44.98|46.37|44.17|0
1635278400000|2021-10-26 20:00:00|47.15|44.95|47.07|44.87|47.29|45.09|46.95|44.75|0
1635278700000|2021-10-26 20:05:00|47.04|44.84|46.9|44.7|47.06|44.86|46.81|44.61|0
1635279000000|2021-10-26 20:10:00|46.92|44.72|47.03|44.83|47.12|44.92|46.87|44.67|0
1635279300000|2021-10-26 20:15:00|47.35|44.75|47.06|44.46|47.35|44.75|47.06|44.46|0
1635279600000|2021-10-26 20:20:00|47.09|44.49|47.15|44.55|47.2|44.6|47.06|44.46|0
1635279900000|2021-10-26 20:25:00|47.16|44.56|47.34|44.74|47.34|44.74|47.12|44.52|0
1635280200000|2021-10-26 20:30:00|47.35|44.75|47.37|44.77|47.4|44.8|47.28|44.68|0
1635280500000|2021-10-26 20:35:00|47.39|44.79|47.45|44.85|47.51|44.91|47.37|44.77|0
1635280800000|2021-10-26 20:40:00|47.39|44.79|47.45|44.85|47.45|44.85|47.39|44.79|0
1635281100000|2021-10-26 20:45:00|47.42|44.82|47.25|44.65|47.45|44.85|47.25|44.65|0
1635281400000|2021-10-26 20:50:00|47.22|44.62|47.5|44.9|47.53|44.93|47.22|44.62|0
1635281700000|2021-10-26 20:55:00|47.47|44.87|47.48|44.88|47.5|44.9|47.33|44.73|0
1635282000000|2021-10-26 21:00:00|47.47|44.87|47.37|44.77|47.48|44.88|47.36|44.76|0
1635282300000|2021-10-26 21:05:00|47.35|44.75|47.52|44.92|47.53|44.93|47.34|44.74|0
1635282600000|2021-10-26 21:10:00|47.42|44.82|47.45|44.85|47.46|44.86|47.37|44.77|0
1635282900000|2021-10-26 21:15:00|47.46|44.86|47.4|44.8|47.46|44.86|47.38|44.78|0
1635283200000|2021-10-26 21:20:00|47.41|44.81|47.39|44.79|47.41|44.81|47.39|44.79|0
1635283500000|2021-10-26 21:25:00|47.38|44.78|47.37|44.77|47.38|44.78|47.37|44.77|0
1635283800000|2021-10-26 21:30:00|47.36|44.76|47.35|44.75|47.38|44.78|47.34|44.74|0
1635284100000|2021-10-26 21:35:00|47.38|44.78|47.36|44.76|47.39|44.79|47.35|44.75|0
1635284400000|2021-10-26 21:40:00|47.35|44.75|47.41|44.81|47.44|44.84|47.35|44.75|0
1635284700000|2021-10-26 21:45:00|47.4|44.8|47.4|44.8|47.4|44.8|47.4|44.8|0
1635285000000|2021-10-26 21:50:00|47.38|44.78|47.39|44.79|47.41|44.81|47.38|44.78|0
1635285300000|2021-10-26 21:55:00|47.4|44.8|47.41|44.81|47.43|44.83|47.38|44.78|0
1635285600000|2021-10-26 22:00:00|47.32|44.72|47.31|44.71|47.39|44.79|47.17|44.57|0
1635285900000|2021-10-26 22:05:00|47.28|44.68|47.08|44.48|47.31|44.71|47.05|44.45|0
1635286200000|2021-10-26 22:10:00|47.05|44.45|46.97|44.37|47.11|44.51|46.97|44.37|0
1635286500000|2021-10-26 22:15:00|46.95|44.35|46.88|44.28|47.05|44.45|46.88|44.28|0
1635286800000|2021-10-26 22:20:00|46.85|44.25|46.94|44.34|46.96|44.36|46.72|44.12|0
1635287100000|2021-10-26 22:25:00|46.92|44.32|46.77|44.17|47.02|44.42|46.74|44.14|0
1635287400000|2021-10-26 22:30:00|46.8|44.2|46.77|44.17|46.82|44.22|46.68|44.08|0
1635287700000|2021-10-26 22:35:00|46.75|44.15|46.74|44.14|46.78|44.18|46.71|44.11|0
1635288000000|2021-10-26 22:40:00|46.71|44.11|46.62|44.02|46.71|44.11|46.57|43.97|0
1635288300000|2021-10-26 22:45:00|46.61|44.01|46.61|44.01|46.68|44.08|46.54|43.94|0
1635288600000|2021-10-26 22:50:00|46.62|44.02|46.7|44.1|46.73|44.13|46.59|43.99|0
1635288900000|2021-10-26 22:55:00|46.68|44.08|46.7|44.1|46.73|44.13|46.66|44.06|0
1635289200000|2021-10-26 23:00:00|46.73|44.13|46.59|43.99|46.73|44.13|46.56|43.96|0
1635289500000|2021-10-26 23:05:00|46.64|44.04|46.73|44.13|46.75|44.15|46.64|44.04|0
1635289800000|2021-10-26 23:10:00|46.75|44.15|46.72|44.12|46.75|44.15|46.64|44.04|0
1635290100000|2021-10-26 23:15:00|46.74|44.14|46.72|44.12|46.75|44.15|46.69|44.09|0
1635290400000|2021-10-26 23:20:00|46.69|44.09|46.65|44.05|46.75|44.15|46.61|44.01|0
1635290700000|2021-10-26 23:25:00|46.66|44.06|46.66|44.06|46.66|44.06|46.58|43.98|0
1635291000000|2021-10-26 23:30:00|46.65|44.05|46.47|43.87|46.65|44.05|46.39|43.79|0
1635291300000|2021-10-26 23:35:00|46.44|43.84|46.58|43.98|46.58|43.98|46.44|43.84|0
1635291600000|2021-10-26 23:40:00|46.6|44|47.07|44.47|47.07|44.47|46.6|44|0
1635291900000|2021-10-26 23:45:00|47.05|44.45|46.6|44|47.05|44.45|46.6|44|0
1635292200000|2021-10-26 23:50:00|46.57|43.97|46.68|44.08|46.68|44.08|46.52|43.92|0
1635292500000|2021-10-26 23:55:00|46.7|44.1|46.75|44.15|46.75|44.15|46.63|44.03|0
1635292800000|2021-10-27 00:00:00|46.73|44.13|46.57|43.97|46.85|44.25|46.51|43.91|0
1635293100000|2021-10-27 00:05:00|46.54|43.94|46.81|44.21|46.82|44.22|46.53|43.93|0
1635293400000|2021-10-27 00:10:00|46.79|44.19|46.74|44.14|46.81|44.21|46.59|43.99|0
1635293700000|2021-10-27 00:15:00|46.76|44.16|46.84|44.24|46.91|44.31|46.61|44.01|0
1635294000000|2021-10-27 00:20:00|46.88|44.28|46.84|44.24|46.89|44.29|46.77|44.17|0
1635294300000|2021-10-27 00:25:00|46.86|44.26|46.78|44.18|46.97|44.37|46.75|44.15|0
1635294600000|2021-10-27 00:30:00|46.81|44.21|46.97|44.37|47|44.4|46.61|44.01|0
1635294900000|2021-10-27 00:35:00|46.99|44.39|47.11|44.51|47.17|44.57|46.97|44.37|0
1635295200000|2021-10-27 00:40:00|47.08|44.48|47.12|44.52|47.19|44.59|46.97|44.37|0
1635295500000|2021-10-27 00:45:00|47.14|44.54|47.08|44.48|47.19|44.59|47.05|44.45|0
1635295800000|2021-10-27 00:50:00|47.11|44.51|47.22|44.62|47.33|44.73|47.08|44.48|0
1635296100000|2021-10-27 00:55:00|47.23|44.63|47.27|44.67|47.27|44.67|47.13|44.53|0
1635296400000|2021-10-27 01:00:00|47.24|44.64|47.04|44.44|47.35|44.75|47.04|44.44|0
1635296700000|2021-10-27 01:05:00|47.03|44.43|47.1|44.5|47.15|44.55|47.02|44.42|0
1635297000000|2021-10-27 01:10:00|47.13|44.53|47.12|44.52|47.15|44.55|47.1|44.5|0
1635297300000|2021-10-27 01:15:00|47.1|44.5|47.29|44.69|47.29|44.69|47.1|44.5|0
1635297600000|2021-10-27 01:20:00|47.32|44.72|47.2|44.6|47.35|44.75|47.15|44.55|0
1635297900000|2021-10-27 01:25:00|47.19|44.59|47.2|44.6|47.26|44.66|47.15|44.55|0
1635298200000|2021-10-27 01:30:00|47.17|44.57|47.22|44.62|47.29|44.69|47.17|44.57|0
1635298500000|2021-10-27 01:35:00|47.23|44.63|47.17|44.57|47.26|44.66|47.17|44.57|0
1635298800000|2021-10-27 01:40:00|47.2|44.6|47.27|44.67|47.28|44.68|47.09|44.49|0
1635299100000|2021-10-27 01:45:00|47.28|44.68|47.5|44.9|47.59|44.99|47.28|44.68|0
1635299400000|2021-10-27 01:50:00|47.53|44.93|47.5|44.9|47.56|44.96|47.47|44.87|0
1635299700000|2021-10-27 01:55:00|47.47|44.87|47.53|44.93|47.56|44.96|47.44|44.84|0
1635300000000|2021-10-27 02:00:00|47.5|44.9|47.3|44.7|47.5|44.9|47.27|44.67|0
1635300300000|2021-10-27 02:05:00|47.27|44.67|47.3|44.7|47.33|44.73|47.24|44.64|0
1635300600000|2021-10-27 02:10:00|47.31|44.71|47.19|44.59|47.33|44.73|47.1|44.5|0
1635300900000|2021-10-27 02:15:00|47.21|44.61|47.21|44.61|47.27|44.67|47.17|44.57|0
1635301200000|2021-10-27 02:20:00|47.2|44.6|47.24|44.64|47.28|44.68|47.2|44.6|0
1635301500000|2021-10-27 02:25:00|47.23|44.63|47.25|44.65|47.32|44.72|47.18|44.58|0
1635301800000|2021-10-27 02:30:00|47.29|44.69|47.35|44.75|47.38|44.78|47.26|44.66|0
1635302100000|2021-10-27 02:35:00|47.32|44.72|47.32|44.72|47.37|44.77|47.29|44.69|0
1635302400000|2021-10-27 02:40:00|47.34|44.74|47.34|44.74|47.34|44.74|47.29|44.69|0
1635302700000|2021-10-27 02:45:00|47.32|44.72|47.29|44.69|47.37|44.77|47.29|44.69|0
1635303000000|2021-10-27 02:50:00|47.3|44.7|47.31|44.71|47.31|44.71|47.2|44.6|0
1635303300000|2021-10-27 02:55:00|47.28|44.68|47.2|44.6|47.28|44.68|47.11|44.51|0
1635303600000|2021-10-27 03:00:00|47.14|44.54|47.06|44.46|47.17|44.57|47.03|44.43|0
1635303900000|2021-10-27 03:05:00|47|44.4|47.03|44.43|47.06|44.46|46.97|44.37|0
1635304200000|2021-10-27 03:10:00|47.01|44.41|47.03|44.43|47.11|44.51|46.97|44.37|0
1635304500000|2021-10-27 03:15:00|47.05|44.45|47.02|44.42|47.08|44.48|47|44.4|0
1635304800000|2021-10-27 03:20:00|47.01|44.41|47.05|44.45|47.08|44.48|46.97|44.37|0
1635305100000|2021-10-27 03:25:00|47.04|44.44|47.05|44.45|47.08|44.48|46.99|44.39|0
1635305400000|2021-10-27 03:30:00|47.08|44.48|47.07|44.47|47.13|44.53|47.06|44.46|0
1635305700000|2021-10-27 03:35:00|47.1|44.5|47.21|44.61|47.21|44.61|47.09|44.49|0
1635306000000|2021-10-27 03:40:00|47.2|44.6|47.18|44.58|47.24|44.64|47.15|44.55|0
1635306300000|2021-10-27 03:45:00|47.17|44.57|47.15|44.55|47.18|44.58|47.12|44.52|0
1635306600000|2021-10-27 03:50:00|47.12|44.52|47.09|44.49|47.12|44.52|47.09|44.49|0
1635306900000|2021-10-27 03:55:00|47.08|44.48|47.12|44.52|47.13|44.53|47.07|44.47|0
1635307200000|2021-10-27 04:00:00|47.11|44.51|47.03|44.43|47.12|44.52|47.03|44.43|0
1635307500000|2021-10-27 04:05:00|47.06|44.46|47.09|44.49|47.12|44.52|47.06|44.46|0
1635307800000|2021-10-27 04:10:00|47.07|44.47|47.06|44.46|47.09|44.49|47.06|44.46|0
1635308100000|2021-10-27 04:15:00|47.07|44.47|47.03|44.43|47.07|44.47|47|44.4|0
1635308400000|2021-10-27 04:20:00|47|44.4|47.03|44.43|47.03|44.43|46.97|44.37|0
1635308700000|2021-10-27 04:25:00|47.06|44.46|47|44.4|47.06|44.46|47|44.4|0
1635309000000|2021-10-27 04:30:00|47.03|44.43|46.97|44.37|47.03|44.43|46.97|44.37|0
1635309300000|2021-10-27 04:35:00|46.98|44.38|47.02|44.42|47.02|44.42|46.97|44.37|0
1635309600000|2021-10-27 04:40:00|46.99|44.39|46.96|44.36|47.02|44.42|46.94|44.34|0
1635309900000|2021-10-27 04:45:00|46.99|44.39|46.88|44.28|46.99|44.39|46.85|44.25|0
1635310200000|2021-10-27 04:50:00|46.85|44.25|46.84|44.24|46.88|44.28|46.84|44.24|0
1635310500000|2021-10-27 04:55:00|46.82|44.22|46.82|44.22|46.88|44.28|46.82|44.22|0
1635310800000|2021-10-27 05:00:00|46.85|44.25|46.79|44.19|46.85|44.25|46.68|44.08|0
1635311100000|2021-10-27 05:05:00|46.76|44.16|46.87|44.27|46.87|44.27|46.73|44.13|0
1635311400000|2021-10-27 05:10:00|46.9|44.3|46.73|44.13|46.9|44.3|46.7|44.1|0
1635311700000|2021-10-27 05:15:00|46.7|44.1|46.74|44.14|46.79|44.19|46.7|44.1|0
1635312000000|2021-10-27 05:20:00|46.77|44.17|46.78|44.18|46.81|44.21|46.76|44.16|0
1635312300000|2021-10-27 05:25:00|46.76|44.16|46.64|44.04|46.78|44.18|46.64|44.04|0
1635312600000|2021-10-27 05:30:00|46.66|44.06|46.61|44.01|46.68|44.08|46.61|44.01|0
1635312900000|2021-10-27 05:35:00|46.59|43.99|46.64|44.04|46.7|44.1|46.57|43.97|0
1635313200000|2021-10-27 05:40:00|46.67|44.07|46.55|43.95|46.67|44.07|46.55|43.95|0
1635313500000|2021-10-27 05:45:00|46.58|43.98|46.58|43.98|46.61|44.01|46.55|43.95|0
1635313800000|2021-10-27 05:50:00|46.55|43.95|46.36|43.76|46.58|43.98|46.33|43.73|0
1635314100000|2021-10-27 05:55:00|46.37|43.77|46.32|43.72|46.41|43.81|46.3|43.7|0
1635314400000|2021-10-27 06:00:00|46.27|43.67|46.49|43.89|46.52|43.92|46.27|43.67|0
1635314700000|2021-10-27 06:05:00|46.51|43.91|46.57|43.97|46.6|44|46.44|43.84|0
1635315000000|2021-10-27 06:10:00|46.6|44|46.63|44.03|46.63|44.03|46.56|43.96|0
1635315300000|2021-10-27 06:15:00|46.65|44.05|46.54|43.94|46.71|44.11|46.51|43.91|0
1635315600000|2021-10-27 06:20:00|46.53|43.93|46.43|43.83|46.54|43.94|46.43|43.83|0
1635315900000|2021-10-27 06:25:00|46.46|43.86|46.5|43.9|46.5|43.9|46.4|43.8|0
1635316200000|2021-10-27 06:30:00|46.48|43.88|46.48|43.88|46.54|43.94|46.45|43.85|0
1635316500000|2021-10-27 06:35:00|46.5|43.9|46.45|43.85|46.5|43.9|46.4|43.8|0
1635316800000|2021-10-27 06:40:00|46.48|43.88|46.45|43.85|46.48|43.88|46.4|43.8|0
1635317100000|2021-10-27 06:45:00|46.48|43.88|46.44|43.84|46.48|43.88|46.37|43.77|0
1635317400000|2021-10-27 06:50:00|46.42|43.82|46.46|43.86|46.46|43.86|46.37|43.77|0
1635317700000|2021-10-27 06:55:00|46.47|43.87|46.53|43.93|46.64|44.04|46.45|43.85|0
1635318000000|2021-10-27 07:00:00|46.47|43.87|46.11|43.51|46.53|43.93|46.06|43.46|0
1635318300000|2021-10-27 07:05:00|45.97|43.77|45.91|43.71|45.97|43.77|45.67|43.47|0
1635318600000|2021-10-27 07:10:00|45.97|43.77|46.02|43.82|46.16|43.96|45.97|43.77|0
1635318900000|2021-10-27 07:15:00|45.99|43.79|45.91|43.71|46.05|43.85|45.83|43.63|0
1635319200000|2021-10-27 07:20:00|45.88|43.68|46.1|43.9|46.1|43.9|45.85|43.65|0
1635319500000|2021-10-27 07:25:00|46.07|43.87|46.15|43.95|46.17|43.97|46.02|43.82|0
1635319800000|2021-10-27 07:30:00|46.18|43.98|46.04|43.84|46.18|43.98|46.04|43.84|0
1635320100000|2021-10-27 07:35:00|46.07|43.87|46.2|44|46.2|44|46.01|43.81|0
1635320400000|2021-10-27 07:40:00|46.18|43.98|46.15|43.95|46.23|44.03|46.12|43.92|0
1635320700000|2021-10-27 07:45:00|46.17|43.97|46.12|43.92|46.17|43.97|46.04|43.84|0
1635321000000|2021-10-27 07:50:00|46.09|43.89|46.09|43.89|46.17|43.97|46.06|43.86|0
1635321300000|2021-10-27 07:55:00|46.07|43.87|46.06|43.86|46.11|43.91|46.06|43.86|0
1635321600000|2021-10-27 08:00:00|46.03|43.83|46.06|43.86|46.08|43.88|45.95|43.75|0
1635321900000|2021-10-27 08:05:00|46.11|43.91|45.86|43.66|46.11|43.91|45.84|43.64|0
1635322200000|2021-10-27 08:10:00|45.84|43.64|46.03|43.83|46.03|43.83|45.81|43.61|0
1635322500000|2021-10-27 08:15:00|46|43.8|46.16|43.96|46.24|44.04|46|43.8|0
1635322800000|2021-10-27 08:20:00|46.13|43.93|46.08|43.88|46.19|43.99|46.02|43.82|0
1635323100000|2021-10-27 08:25:00|46.06|43.86|46.17|43.97|46.18|43.98|46.05|43.85|0
1635323400000|2021-10-27 08:30:00|46.16|43.96|46.32|44.12|46.35|44.15|46.13|43.93|0
1635323700000|2021-10-27 08:35:00|46.29|44.09|46.31|44.11|46.32|44.12|46.24|44.04|0
1635324000000|2021-10-27 08:40:00|46.29|44.09|46.54|44.34|46.59|44.39|46.29|44.09|0
1635324300000|2021-10-27 08:45:00|46.51|44.31|46.54|44.34|46.56|44.36|46.4|44.2|0
1635324600000|2021-10-27 08:50:00|46.51|44.31|46.76|44.56|46.76|44.56|46.48|44.28|0
1635324900000|2021-10-27 08:55:00|46.73|44.53|46.84|44.64|46.84|44.64|46.59|44.39|0
1635325200000|2021-10-27 09:00:00|46.81|44.61|47.14|44.94|47.6|45.4|46.81|44.61|0
1635325500000|2021-10-27 09:05:00|47.17|44.97|47.54|45.34|47.54|45.34|47.13|44.93|0
1635325800000|2021-10-27 09:10:00|47.57|45.37|47.17|44.97|47.59|45.39|47.17|44.97|0
1635326100000|2021-10-27 09:15:00|47.2|45|47.03|44.83|47.23|45.03|46.97|44.77|0
1635326400000|2021-10-27 09:20:00|47.06|44.86|47.14|44.94|47.25|45.05|47|44.8|0
1635326700000|2021-10-27 09:25:00|47.12|44.92|47.14|44.94|47.19|44.99|46.91|44.71|0
1635327000000|2021-10-27 09:30:00|47.16|44.96|47.16|44.96|47.22|45.02|46.95|44.75|0
1635327300000|2021-10-27 09:35:00|47.18|44.98|47.33|45.13|47.51|45.31|47.16|44.96|0
1635327600000|2021-10-27 09:40:00|47.32|45.12|47.26|45.06|47.32|45.12|47.1|44.9|0
1635327900000|2021-10-27 09:45:00|47.27|45.07|47.44|45.24|47.5|45.3|47.27|45.07|0
1635328200000|2021-10-27 09:50:00|47.38|45.18|47.49|45.29|47.52|45.32|47.24|45.04|0
1635328500000|2021-10-27 09:55:00|47.52|45.32|47.41|45.21|47.55|45.35|47.35|45.15|0
1635328800000|2021-10-27 10:00:00|47.38|45.18|47.29|45.09|47.43|45.23|47.26|45.06|0
1635329100000|2021-10-27 10:05:00|47.31|45.11|47.18|44.98|47.32|45.12|47.15|44.95|0
1635329400000|2021-10-27 10:10:00|47.15|44.95|47.06|44.86|47.2|45|47.06|44.86|0
1635329700000|2021-10-27 10:15:00|47.04|44.84|47.16|44.96|47.23|45.03|47.03|44.83|0
1635330000000|2021-10-27 10:20:00|47.15|44.95|47.09|44.89|47.29|45.09|47.05|44.85|0
1635330300000|2021-10-27 10:25:00|47.1|44.9|47.11|44.91|47.14|44.94|47.03|44.83|0
1635330600000|2021-10-27 10:30:00|47.09|44.89|46.86|44.66|47.09|44.89|46.83|44.63|0
1635330900000|2021-10-27 10:35:00|46.85|44.65|46.91|44.71|46.97|44.77|46.83|44.63|0
1635331200000|2021-10-27 10:40:00|46.93|44.73|47.02|44.82|47.03|44.83|46.91|44.71|0
1635331500000|2021-10-27 10:45:00|47.05|44.85|47.39|45.19|47.42|45.22|47.05|44.85|0
1635331800000|2021-10-27 10:50:00|47.37|45.17|47.56|45.36|47.7|45.5|47.36|45.16|0
1635332100000|2021-10-27 10:55:00|47.47|45.27|47.38|45.18|47.53|45.33|47.33|45.13|0
1635332400000|2021-10-27 11:00:00|47.36|45.16|46.99|44.79|47.36|45.16|46.96|44.76|0
1635332700000|2021-10-27 11:05:00|47.02|44.82|46.99|44.79|47.07|44.87|46.88|44.68|0
1635333000000|2021-10-27 11:10:00|47.01|44.81|46.96|44.76|47.04|44.84|46.79|44.59|0
1635333300000|2021-10-27 11:15:00|46.94|44.74|46.87|44.67|47.07|44.87|46.86|44.66|0
1635333600000|2021-10-27 11:20:00|46.9|44.7|46.79|44.59|46.93|44.73|46.79|44.59|0
1635333900000|2021-10-27 11:25:00|46.84|44.64|46.87|44.67|46.9|44.7|46.73|44.53|0
1635334200000|2021-10-27 11:30:00|46.84|44.64|46.84|44.64|46.92|44.72|46.67|44.47|0
1635334500000|2021-10-27 11:35:00|46.87|44.67|46.95|44.75|46.95|44.75|46.81|44.61|0
1635334800000|2021-10-27 11:40:00|46.98|44.78|46.92|44.72|47.03|44.83|46.86|44.66|0
1635335100000|2021-10-27 11:45:00|46.89|44.69|47.06|44.86|47.06|44.86|46.83|44.63|0
1635335400000|2021-10-27 11:50:00|47.08|44.88|47.03|44.83|47.08|44.88|46.89|44.69|0
1635335700000|2021-10-27 11:55:00|47|44.8|47.31|45.11|47.33|45.13|46.97|44.77|0
1635336000000|2021-10-27 12:00:00|47.28|45.08|47.28|45.08|47.36|45.16|47.22|45.02|0
1635336300000|2021-10-27 12:05:00|47.3|45.1|47.11|44.91|47.3|45.1|47.05|44.85|0
1635336600000|2021-10-27 12:10:00|47.08|44.88|46.99|44.79|47.19|44.99|46.99|44.79|0
1635336900000|2021-10-27 12:15:00|46.94|44.74|46.88|44.68|46.94|44.74|46.85|44.65|0
1635337200000|2021-10-27 12:20:00|46.91|44.71|46.88|44.68|46.93|44.73|46.74|44.54|0
1635337500000|2021-10-27 12:25:00|46.85|44.65|46.64|44.44|46.96|44.76|46.6|44.4|0
1635337800000|2021-10-27 12:30:00|46.65|44.45|46.4|44.2|46.71|44.51|46.26|44.06|0
1635338100000|2021-10-27 12:35:00|46.43|44.23|46.29|44.09|46.45|44.25|46.12|43.92|0
1635338400000|2021-10-27 12:40:00|46.31|44.11|46.37|44.17|46.4|44.2|46.26|44.06|0
1635338700000|2021-10-27 12:45:00|46.34|44.14|46.34|44.14|46.42|44.22|46.31|44.11|0
1635339000000|2021-10-27 12:50:00|46.37|44.17|46.59|44.39|46.59|44.39|46.34|44.14|0
1635339300000|2021-10-27 12:55:00|46.56|44.36|46.34|44.14|46.59|44.39|46.28|44.08|0
1635339600000|2021-10-27 13:00:00|46.31|44.11|46.33|44.13|46.36|44.16|46.22|44.02|0
1635339900000|2021-10-27 13:05:00|46.31|44.11|46.3|44.1|46.39|44.19|46.19|43.99|0
1635340200000|2021-10-27 13:10:00|46.28|44.08|46.19|43.99|46.33|44.13|46.19|43.99|0
1635340500000|2021-10-27 13:15:00|46.16|43.96|46.16|43.96|46.25|44.05|46.08|43.88|0
1635340800000|2021-10-27 13:20:00|46.22|44.02|46.3|44.1|46.33|44.13|46.19|43.99|0
1635341100000|2021-10-27 13:25:00|46.27|44.07|46.27|44.07|46.41|44.21|46.16|43.96|0
1635341400000|2021-10-27 13:30:00|46.32|44.12|47.25|45.05|47.39|45.19|45.97|43.77|0
1635341700000|2021-10-27 13:35:00|47.27|45.07|47.36|45.16|47.78|45.58|47.25|45.05|0
1635342000000|2021-10-27 13:40:00|47.38|45.18|46.43|44.23|47.38|45.18|46.43|44.23|0
1635342300000|2021-10-27 13:45:00|46.57|44.37|46.27|44.07|46.57|44.37|46.02|43.82|0
1635342600000|2021-10-27 13:50:00|46.32|44.12|46.1|43.9|46.65|44.45|46.1|43.9|0
1635342900000|2021-10-27 13:55:00|46.13|43.93|45.91|43.71|46.32|44.12|45.88|43.68|0
1635343200000|2021-10-27 14:00:00|45.85|43.65|45.85|43.65|46.51|44.31|45.28|43.08|0
1635343500000|2021-10-27 14:05:00|45.88|43.68|45.9|43.7|46.43|44.23|45.79|43.59|0
1635343800000|2021-10-27 14:10:00|45.93|43.73|46.04|43.84|46.07|43.87|45.66|43.46|0
1635344100000|2021-10-27 14:15:00|46.09|43.89|46.91|44.71|47.13|44.93|46.07|43.87|0
1635344400000|2021-10-27 14:20:00|46.94|44.74|46.71|44.51|46.96|44.76|46.46|44.26|0
1635344700000|2021-10-27 14:25:00|46.74|44.54|47.1|44.9|47.3|45.1|46.6|44.4|0
1635345000000|2021-10-27 14:30:00|47.11|44.91|46.71|44.51|47.3|45.1|46.62|44.42|0
1635345300000|2021-10-27 14:35:00|46.74|44.54|46.82|44.62|47.13|44.93|46.71|44.51|0
1635345600000|2021-10-27 14:40:00|46.79|44.59|46.95|44.75|47.15|44.95|46.71|44.51|0
1635345900000|2021-10-27 14:45:00|46.93|44.73|47.41|45.21|47.58|45.38|46.3|44.1|0
1635346200000|2021-10-27 14:50:00|47.43|45.23|47.04|44.84|47.52|45.32|47.04|44.84|0
1635346500000|2021-10-27 14:55:00|47.07|44.87|47.63|45.43|47.83|45.63|46.9|44.7|0
1635346800000|2021-10-27 15:00:00|47.74|45.54|47.2|45|47.74|45.54|47.18|44.98|0
1635347100000|2021-10-27 15:05:00|47.18|44.98|47.06|44.86|47.2|45|46.92|44.72|0
1635347400000|2021-10-27 15:10:00|47.03|44.83|46.84|44.64|47.23|45.03|46.81|44.61|0
1635347700000|2021-10-27 15:15:00|46.87|44.67|46.86|44.66|47.12|44.92|46.81|44.61|0
1635348000000|2021-10-27 15:20:00|46.92|44.72|47.22|45.02|47.28|45.08|46.81|44.61|0
1635348300000|2021-10-27 15:25:00|47.2|45|47.11|44.91|47.42|45.22|47|44.8|0
1635348600000|2021-10-27 15:30:00|47.08|44.88|46.62|44.42|47.39|45.19|46.6|44.4|0
1635348900000|2021-10-27 15:35:00|46.65|44.45|46.62|44.42|46.96|44.76|46.6|44.4|0
1635349200000|2021-10-27 15:40:00|46.6|44.4|46.7|44.5|46.7|44.5|46.43|44.23|0
1635349500000|2021-10-27 15:45:00|46.68|44.48|46.95|44.75|46.95|44.75|46.68|44.48|0
1635349800000|2021-10-27 15:50:00|46.93|44.73|46.92|44.72|47.01|44.81|46.81|44.61|0
1635350100000|2021-10-27 15:55:00|46.95|44.75|46.87|44.67|47.09|44.89|46.67|44.47|0
1635350400000|2021-10-27 16:00:00|46.78|44.58|47.19|44.99|47.19|44.99|46.75|44.55|0
1635350700000|2021-10-27 16:05:00|47.22|45.02|46.97|44.77|47.25|45.05|46.8|44.6|0
1635351000000|2021-10-27 16:10:00|46.91|44.71|46.66|44.46|46.91|44.71|46.6|44.4|0
1635351300000|2021-10-27 16:15:00|46.63|44.43|46.49|44.29|46.74|44.54|46.49|44.29|0
1635351600000|2021-10-27 16:20:00|46.52|44.32|46.65|44.45|46.65|44.45|46.46|44.26|0
1635351900000|2021-10-27 16:25:00|46.63|44.43|46.65|44.45|46.74|44.54|46.6|44.4|0
1635352200000|2021-10-27 16:30:00|46.62|44.42|46.93|44.73|46.96|44.76|46.62|44.42|0
1635352500000|2021-10-27 16:35:00|46.9|44.7|47.01|44.81|47.09|44.89|46.84|44.64|0
1635352800000|2021-10-27 16:40:00|46.98|44.78|46.79|44.59|47.09|44.89|46.73|44.53|0
1635353100000|2021-10-27 16:45:00|46.81|44.61|46.87|44.67|47.01|44.81|46.7|44.5|0
1635353400000|2021-10-27 16:50:00|46.89|44.69|46.6|44.4|46.89|44.69|46.46|44.26|0
1635353700000|2021-10-27 16:55:00|46.62|44.42|46.51|44.31|46.69|44.49|46.43|44.23|0
1635354000000|2021-10-27 17:00:00|46.48|44.28|46.48|44.28|46.59|44.39|46.29|44.09|0
1635354300000|2021-10-27 17:05:00|46.51|44.31|46.12|43.92|46.51|44.31|46.09|43.89|0
1635354600000|2021-10-27 17:10:00|46.15|43.95|45.93|43.73|46.26|44.06|45.9|43.7|0
1635354900000|2021-10-27 17:15:00|45.95|43.75|45.91|43.71|46.56|44.36|45.91|43.71|0
1635355200000|2021-10-27 17:20:00|45.94|43.74|45.75|43.55|45.94|43.74|45.72|43.52|0
1635355500000|2021-10-27 17:25:00|45.72|43.52|45.83|43.63|45.83|43.63|45.69|43.49|0
1635355800000|2021-10-27 17:30:00|45.8|43.6|45.99|43.79|45.99|43.79|45.74|43.54|0
1635356100000|2021-10-27 17:35:00|45.97|43.77|45.77|43.57|45.99|43.79|45.74|43.54|0
1635356400000|2021-10-27 17:40:00|45.74|43.54|45.71|43.51|45.79|43.59|45.71|43.51|0
1635356700000|2021-10-27 17:45:00|45.74|43.54|45.93|43.73|45.93|43.73|45.68|43.48|0
1635357000000|2021-10-27 17:50:00|45.9|43.7|45.76|43.56|45.98|43.78|45.76|43.56|0
1635357300000|2021-10-27 17:55:00|45.73|43.53|45.6|43.4|45.73|43.53|45.6|43.4|0
1635357600000|2021-10-27 18:00:00|45.62|43.42|45.65|43.45|45.79|43.59|45.62|43.42|0
1635357900000|2021-10-27 18:05:00|45.62|43.42|45.62|43.42|45.78|43.58|45.62|43.42|0
1635358200000|2021-10-27 18:10:00|45.65|43.45|45.45|43.25|45.65|43.45|45.43|43.23|0
1635358500000|2021-10-27 18:15:00|45.48|43.28|45.51|43.31|45.59|43.39|45.45|43.25|0
1635358800000|2021-10-27 18:20:00|45.48|43.28|45.53|43.33|45.62|43.42|45.48|43.28|0
1635359100000|2021-10-27 18:25:00|45.56|43.36|45.83|43.63|45.89|43.69|45.53|43.33|0
1635359400000|2021-10-27 18:30:00|45.8|43.6|45.99|43.79|46.19|43.99|45.78|43.58|0
1635359700000|2021-10-27 18:35:00|46.02|43.82|46.02|43.82|46.19|43.99|45.94|43.74|0
1635360000000|2021-10-27 18:40:00|45.99|43.79|46.1|43.9|46.16|43.96|45.91|43.71|0
1635360300000|2021-10-27 18:45:00|46.13|43.93|46.13|43.93|46.21|44.01|46.04|43.84|0
1635360600000|2021-10-27 18:50:00|46.1|43.9|46.23|44.03|46.23|44.03|46.07|43.87|0
1635360900000|2021-10-27 18:55:00|46.26|44.06|47.51|45.31|47.51|45.31|46.26|44.06|0
1635361200000|2021-10-27 19:00:00|47.53|45.33|47.62|45.42|47.65|45.45|47.45|45.25|0
1635361500000|2021-10-27 19:05:00|47.59|45.39|47.84|45.64|47.84|45.64|47.53|45.33|0
1635361800000|2021-10-27 19:10:00|47.9|45.7|49.62|47.42|49.62|47.42|47.4|45.2|0
1635362100000|2021-10-27 19:15:00|49.65|47.45|50.05|47.85|50.05|47.85|49.33|47.13|0
1635362400000|2021-10-27 19:20:00|50.02|47.82|49.47|47.27|50.14|47.94|49.47|47.27|0
1635362700000|2021-10-27 19:25:00|49.5|47.3|49.25|47.05|49.61|47.41|49.12|46.92|0
1635363000000|2021-10-27 19:30:00|49.24|47.04|49.49|47.29|49.84|47.64|49.24|47.04|0
1635363300000|2021-10-27 19:35:00|49.55|47.35|49.28|47.08|49.76|47.56|49.23|47.03|0
1635363600000|2021-10-27 19:40:00|49.32|47.12|49.43|47.23|49.64|47.44|49.2|47|0
1635363900000|2021-10-27 19:45:00|49.49|47.29|50.13|47.93|50.13|47.93|49.32|47.12|0
1635364200000|2021-10-27 19:50:00|50.16|47.96|50.51|48.31|50.51|48.31|49.95|47.75|0
1635364500000|2021-10-27 19:55:00|50.45|48.25|52.31|50.11|52.4|50.2|49.63|47.43|0
1635364800000|2021-10-27 20:00:00|52.34|50.14|51.54|49.34|52.37|50.17|51.36|49.16|0
1635365100000|2021-10-27 20:05:00|51.57|49.37|51.59|49.39|51.68|49.48|51.39|49.19|0
1635365400000|2021-10-27 20:10:00|51.62|49.42|51.35|49.15|51.62|49.42|51.26|49.06|0
1635365700000|2021-10-27 20:15:00|51.57|48.97|51.55|48.95|51.67|49.07|51.55|48.95|0
1635366000000|2021-10-27 20:20:00|51.58|48.98|51.61|49.01|51.64|49.04|51.46|48.86|0
1635366300000|2021-10-27 20:25:00|51.64|49.04|51.73|49.13|51.77|49.17|51.61|49.01|0
1635366600000|2021-10-27 20:30:00|51.7|49.1|51.75|49.15|51.81|49.21|51.67|49.07|0
1635366900000|2021-10-27 20:35:00|51.78|49.18|51.81|49.21|51.81|49.21|51.75|49.15|0
1635367200000|2021-10-27 20:40:00|51.78|49.18|51.75|49.15|51.78|49.18|51.72|49.12|0
1635367500000|2021-10-27 20:45:00|51.72|49.12|51.66|49.06|51.75|49.15|51.57|48.97|0
1635367800000|2021-10-27 20:50:00|51.63|49.03|51.6|49|51.69|49.09|51.57|48.97|0
1635368100000|2021-10-27 20:55:00|51.57|48.97|51.55|48.95|51.57|48.97|51.42|48.82|0
1635368400000|2021-10-27 21:00:00|51.47|48.87|51.48|48.88|51.51|48.91|51.47|48.87|0
1635368700000|2021-10-27 21:05:00|51.51|48.91|51.43|48.83|51.51|48.91|51.42|48.82|0
1635369000000|2021-10-27 21:10:00|51.47|48.87|51.47|48.87|51.48|48.88|51.4|48.8|0
1635369300000|2021-10-27 21:15:00|51.45|48.85|51.44|48.84|51.47|48.87|51.4|48.8|0
1635369600000|2021-10-27 21:20:00|51.46|48.86|51.47|48.87|51.48|48.88|51.43|48.83|0
1635369900000|2021-10-27 21:25:00|51.48|48.88|51.48|48.88|51.48|48.88|51.46|48.86|0
1635370200000|2021-10-27 21:30:00|51.47|48.87|51.45|48.85|51.48|48.88|51.45|48.85|0
1635370500000|2021-10-27 21:35:00|51.48|48.88|51.47|48.87|51.48|48.88|51.47|48.87|0
1635370800000|2021-10-27 21:40:00|51.48|48.88|51.47|48.87|51.48|48.88|51.46|48.86|0
1635371100000|2021-10-27 21:45:00|51.48|48.88|51.46|48.86|51.48|48.88|51.46|48.86|0
1635371400000|2021-10-27 21:50:00|51.45|48.85|51.44|48.84|51.45|48.85|51.42|48.82|0
1635371700000|2021-10-27 21:55:00|51.41|48.81|51.41|48.81|51.41|48.81|51.38|48.78|0
1635372000000|2021-10-27 22:00:00|51.38|48.78|51.24|48.64|51.38|48.78|51.13|48.53|0
1635372300000|2021-10-27 22:05:00|51.21|48.61|51.18|48.58|51.27|48.67|51.09|48.49|0
1635372600000|2021-10-27 22:10:00|51.24|48.64|51.24|48.64|51.27|48.67|51.18|48.58|0
1635372900000|2021-10-27 22:15:00|51.21|48.61|51.15|48.55|51.24|48.64|51.06|48.46|0
1635373200000|2021-10-27 22:20:00|51.12|48.52|51.15|48.55|51.16|48.56|51.09|48.49|0
1635373500000|2021-10-27 22:25:00|51.12|48.52|51.12|48.52|51.18|48.58|51.09|48.49|0
1635373800000|2021-10-27 22:30:00|51.09|48.49|51.11|48.51|51.14|48.54|51.03|48.43|0
1635374100000|2021-10-27 22:35:00|51.14|48.54|51.26|48.66|51.35|48.75|51.14|48.54|0
1635374400000|2021-10-27 22:40:00|51.23|48.63|51.11|48.51|51.26|48.66|51.08|48.48|0
1635374700000|2021-10-27 22:45:00|51.05|48.45|51.06|48.46|51.08|48.48|50.99|48.39|0
1635375000000|2021-10-27 22:50:00|51.08|48.48|51.05|48.45|51.11|48.51|51.02|48.42|0
1635375300000|2021-10-27 22:55:00|51.08|48.48|50.96|48.36|51.08|48.48|50.9|48.3|0
1635375600000|2021-10-27 23:00:00|50.97|48.37|50.87|48.27|50.97|48.37|50.84|48.24|0
1635375900000|2021-10-27 23:05:00|50.84|48.24|50.89|48.29|50.89|48.29|50.78|48.18|0
1635376200000|2021-10-27 23:10:00|50.92|48.32|50.89|48.29|50.95|48.35|50.86|48.26|0
1635376500000|2021-10-27 23:15:00|50.92|48.32|51.01|48.41|51.07|48.47|50.92|48.32|0
1635376800000|2021-10-27 23:20:00|51.04|48.44|50.86|48.26|51.04|48.44|50.83|48.23|0
1635377100000|2021-10-27 23:25:00|50.83|48.23|50.9|48.3|51|48.4|50.83|48.23|0
1635377400000|2021-10-27 23:30:00|50.92|48.32|51|48.4|51.03|48.43|50.9|48.3|0
1635377700000|2021-10-27 23:35:00|50.99|48.39|50.94|48.34|51|48.4|50.91|48.31|0
1635378000000|2021-10-27 23:40:00|50.93|48.33|50.84|48.24|51|48.4|50.84|48.24|0
1635378300000|2021-10-27 23:45:00|50.82|48.22|50.76|48.16|50.84|48.24|50.73|48.13|0
1635378600000|2021-10-27 23:50:00|50.73|48.13|50.73|48.13|50.79|48.19|50.64|48.04|0
1635378900000|2021-10-27 23:55:00|50.76|48.16|50.73|48.13|50.79|48.19|50.73|48.13|0
1635379200000|2021-10-28 00:00:00|50.76|48.16|50.75|48.15|50.79|48.19|50.64|48.04|0
1635379500000|2021-10-28 00:05:00|50.73|48.13|50.78|48.18|50.84|48.24|50.73|48.13|0
1635379800000|2021-10-28 00:10:00|50.81|48.21|50.87|48.27|51.02|48.42|50.81|48.21|0
1635380100000|2021-10-28 00:15:00|50.91|48.31|50.9|48.3|50.99|48.39|50.87|48.27|0
1635380400000|2021-10-28 00:20:00|50.87|48.27|50.78|48.18|50.9|48.3|50.75|48.15|0
1635380700000|2021-10-28 00:25:00|50.75|48.15|50.85|48.25|50.89|48.29|50.75|48.15|0
1635381000000|2021-10-28 00:30:00|50.86|48.26|50.98|48.38|51.1|48.5|50.86|48.26|0
1635381300000|2021-10-28 00:35:00|50.95|48.35|50.92|48.32|51.04|48.44|50.92|48.32|0
1635381600000|2021-10-28 00:40:00|50.95|48.35|51|48.4|51|48.4|50.86|48.26|0
1635381900000|2021-10-28 00:45:00|50.97|48.37|51.11|48.51|51.12|48.52|50.94|48.34|0
1635382200000|2021-10-28 00:50:00|51.12|48.52|51.15|48.55|51.15|48.55|51.09|48.49|0
1635382500000|2021-10-28 00:55:00|51.12|48.52|50.85|48.25|51.24|48.64|50.82|48.22|0
1635382800000|2021-10-28 01:00:00|50.79|48.19|50.88|48.28|50.91|48.31|50.79|48.19|0
1635383100000|2021-10-28 01:05:00|50.85|48.25|50.91|48.31|50.97|48.37|50.85|48.25|0
1635383400000|2021-10-28 01:10:00|50.94|48.34|50.96|48.36|51.02|48.42|50.93|48.33|0
1635383700000|2021-10-28 01:15:00|50.93|48.33|50.99|48.39|50.99|48.39|50.82|48.22|0
1635384000000|2021-10-28 01:20:00|51.01|48.41|51.02|48.42|51.14|48.54|50.99|48.39|0
1635384300000|2021-10-28 01:25:00|50.99|48.39|51.02|48.42|51.02|48.42|50.9|48.3|0
1635384600000|2021-10-28 01:30:00|50.99|48.39|50.94|48.34|51.02|48.42|50.93|48.33|0
1635384900000|2021-10-28 01:35:00|50.93|48.33|50.79|48.19|51.01|48.41|50.75|48.15|0
1635385200000|2021-10-28 01:40:00|50.81|48.21|50.75|48.15|50.84|48.24|50.72|48.12|0
1635385500000|2021-10-28 01:45:00|50.76|48.16|50.8|48.2|50.83|48.23|50.73|48.13|0
1635385800000|2021-10-28 01:50:00|50.77|48.17|50.77|48.17|50.8|48.2|50.68|48.08|0
1635386100000|2021-10-28 01:55:00|50.79|48.19|50.83|48.23|50.83|48.23|50.77|48.17|0
1635386400000|2021-10-28 02:00:00|50.86|48.26|50.86|48.26|50.92|48.32|50.83|48.23|0
1635386700000|2021-10-28 02:05:00|50.88|48.28|50.91|48.31|50.94|48.34|50.83|48.23|0
1635387000000|2021-10-28 02:10:00|50.88|48.28|50.73|48.13|50.88|48.28|50.7|48.1|0
1635387300000|2021-10-28 02:15:00|50.75|48.15|50.94|48.34|50.94|48.34|50.73|48.13|0
1635387600000|2021-10-28 02:20:00|50.91|48.31|51.14|48.54|51.17|48.57|50.91|48.31|0
1635387900000|2021-10-28 02:25:00|51.13|48.53|51.29|48.69|51.41|48.81|51.13|48.53|0
1635388200000|2021-10-28 02:30:00|51.26|48.66|51.2|48.6|51.32|48.72|51.2|48.6|0
1635388500000|2021-10-28 02:35:00|51.23|48.63|51.2|48.6|51.29|48.69|51.11|48.51|0
1635388800000|2021-10-28 02:40:00|51.17|48.57|51.22|48.62|51.23|48.63|51.17|48.57|0
1635389100000|2021-10-28 02:45:00|51.19|48.59|51.04|48.44|51.19|48.59|51.02|48.42|0
1635389400000|2021-10-28 02:50:00|51.03|48.43|50.95|48.35|51.13|48.53|50.93|48.33|0
1635389700000|2021-10-28 02:55:00|50.92|48.32|50.95|48.35|50.98|48.38|50.92|48.32|0
1635390000000|2021-10-28 03:00:00|50.92|48.32|50.98|48.38|50.98|48.38|50.86|48.26|0
1635390300000|2021-10-28 03:05:00|50.95|48.35|50.95|48.35|50.98|48.38|50.8|48.2|0
1635390600000|2021-10-28 03:10:00|50.98|48.38|50.99|48.39|51.07|48.47|50.98|48.38|0
1635390900000|2021-10-28 03:15:00|50.98|48.38|50.99|48.39|51.03|48.43|50.95|48.35|0
1635391200000|2021-10-28 03:20:00|50.97|48.37|50.94|48.34|51.03|48.43|50.88|48.28|0
1635391500000|2021-10-28 03:25:00|50.96|48.36|50.97|48.37|51|48.4|50.91|48.31|0
1635391800000|2021-10-28 03:30:00|50.94|48.34|50.97|48.37|51|48.4|50.91|48.31|0
1635392100000|2021-10-28 03:35:00|50.95|48.35|50.97|48.37|50.97|48.37|50.88|48.28|0
1635392400000|2021-10-28 03:40:00|50.95|48.35|50.88|48.28|50.97|48.37|50.85|48.25|0
1635392700000|2021-10-28 03:45:00|50.91|48.31|50.87|48.27|50.93|48.33|50.85|48.25|0
1635393000000|2021-10-28 03:50:00|50.9|48.3|50.81|48.21|50.9|48.3|50.81|48.21|0
1635393300000|2021-10-28 03:55:00|50.78|48.18|50.84|48.24|50.84|48.24|50.78|48.18|0
1635393600000|2021-10-28 04:00:00|50.81|48.21|50.9|48.3|50.9|48.3|50.81|48.21|0
1635393900000|2021-10-28 04:05:00|50.87|48.27|50.81|48.21|50.93|48.33|50.81|48.21|0
1635394200000|2021-10-28 04:10:00|50.78|48.18|50.75|48.15|50.78|48.18|50.72|48.12|0
1635394500000|2021-10-28 04:15:00|50.78|48.18|50.72|48.12|50.81|48.21|50.69|48.09|0
1635394800000|2021-10-28 04:20:00|50.74|48.14|50.8|48.2|50.8|48.2|50.74|48.14|0
1635395100000|2021-10-28 04:25:00|50.77|48.17|50.77|48.17|50.8|48.2|50.74|48.14|0
1635395400000|2021-10-28 04:30:00|50.8|48.2|50.92|48.32|50.92|48.32|50.8|48.2|0
1635395700000|2021-10-28 04:35:00|50.89|48.29|50.91|48.31|50.92|48.32|50.88|48.28|0
1635396000000|2021-10-28 04:40:00|50.85|48.25|50.84|48.24|50.88|48.28|50.82|48.22|0
1635396300000|2021-10-28 04:45:00|50.85|48.25|50.79|48.19|50.88|48.28|50.79|48.19|0
1635396600000|2021-10-28 04:50:00|50.78|48.18|50.88|48.28|50.91|48.31|50.76|48.16|0
1635396900000|2021-10-28 04:55:00|50.86|48.26|50.79|48.19|50.88|48.28|50.76|48.16|0
1635397200000|2021-10-28 05:00:00|50.8|48.2|50.73|48.13|50.8|48.2|50.64|48.04|0
1635397500000|2021-10-28 05:05:00|50.71|48.11|50.7|48.1|50.73|48.13|50.64|48.04|0
1635397800000|2021-10-28 05:10:00|50.71|48.11|50.72|48.12|50.75|48.15|50.67|48.07|0
1635398100000|2021-10-28 05:15:00|50.69|48.09|50.72|48.12|50.72|48.12|50.62|48.02|0
1635398400000|2021-10-28 05:20:00|50.75|48.15|50.87|48.27|50.87|48.27|50.75|48.15|0
1635398700000|2021-10-28 05:25:00|50.84|48.24|50.86|48.26|50.9|48.3|50.81|48.21|0
1635399000000|2021-10-28 05:30:00|50.84|48.24|50.83|48.23|50.88|48.28|50.78|48.18|0
1635399300000|2021-10-28 05:35:00|50.86|48.26|50.8|48.2|50.89|48.29|50.77|48.17|0
1635399600000|2021-10-28 05:40:00|50.83|48.23|50.21|47.61|50.83|48.23|50.21|47.61|0
1635399900000|2021-10-28 05:45:00|50.18|47.58|50.24|47.64|50.3|47.7|50.15|47.55|0
1635400200000|2021-10-28 05:50:00|50.27|47.67|50.24|47.64|50.36|47.76|50.21|47.61|0
1635400500000|2021-10-28 05:55:00|50.23|47.63|50.33|47.73|50.33|47.73|50.18|47.58|0
1635400800000|2021-10-28 06:00:00|50.3|47.7|50.56|47.96|50.56|47.96|50.21|47.61|0
1635401100000|2021-10-28 06:05:00|50.59|47.99|50.67|48.07|50.76|48.16|50.56|47.96|0
1635401400000|2021-10-28 06:10:00|50.64|48.04|50.61|48.01|50.75|48.15|50.58|47.98|0
1635401700000|2021-10-28 06:15:00|50.64|48.04|50.46|47.86|50.66|48.06|50.44|47.84|0
1635402000000|2021-10-28 06:20:00|50.49|47.89|50.26|47.66|50.52|47.92|50.23|47.63|0
1635402300000|2021-10-28 06:25:00|50.29|47.69|50.23|47.63|50.34|47.74|50.17|47.57|0
1635402600000|2021-10-28 06:30:00|50.26|47.66|50.49|47.89|50.49|47.89|50.2|47.6|0
1635402900000|2021-10-28 06:35:00|50.43|47.83|50.75|48.15|50.87|48.27|50.43|47.83|0
1635403200000|2021-10-28 06:40:00|50.77|48.17|50.69|48.09|50.83|48.23|50.62|48.02|0
1635403500000|2021-10-28 06:45:00|50.66|48.06|50.78|48.18|50.81|48.21|50.63|48.03|0
1635403800000|2021-10-28 06:50:00|50.75|48.15|50.95|48.35|50.95|48.35|50.72|48.12|0
1635404100000|2021-10-28 06:55:00|50.92|48.32|50.92|48.32|50.98|48.38|50.83|48.23|0
1635404400000|2021-10-28 07:00:00|50.98|48.38|50.55|47.95|50.98|48.38|50.45|47.85|0
1635404700000|2021-10-28 07:05:00|50.34|48.14|50.25|48.05|50.6|48.4|50.19|47.99|0
1635405000000|2021-10-28 07:10:00|50.22|48.02|50.18|47.98|50.33|48.13|50.13|47.93|0
1635405300000|2021-10-28 07:15:00|50.21|48.01|49.83|47.63|50.21|48.01|49.63|47.43|0
1635405600000|2021-10-28 07:20:00|49.8|47.6|49.36|47.16|49.89|47.69|49.28|47.08|0
1635405900000|2021-10-28 07:25:00|49.33|47.13|49.33|47.13|49.36|47.16|49.26|47.06|0
1635406200000|2021-10-28 07:30:00|49.32|47.12|49.62|47.42|49.8|47.6|49.32|47.12|0
1635406500000|2021-10-28 07:35:00|49.59|47.39|49.56|47.36|49.67|47.47|49.5|47.3|0
1635406800000|2021-10-28 07:40:00|49.53|47.33|49.59|47.39|49.68|47.48|49.53|47.33|0
1635407100000|2021-10-28 07:45:00|49.57|47.37|49.35|47.15|49.59|47.39|49.33|47.13|0
1635407400000|2021-10-28 07:50:00|49.34|47.14|49.32|47.12|49.44|47.24|49.29|47.09|0
1635407700000|2021-10-28 07:55:00|49.35|47.15|49.61|47.41|49.79|47.59|49.32|47.12|0
1635408000000|2021-10-28 08:00:00|49.58|47.38|49.96|47.76|49.99|47.79|49.58|47.38|0
1635408300000|2021-10-28 08:05:00|49.99|47.79|50.06|47.86|50.17|47.97|49.99|47.79|0
1635408600000|2021-10-28 08:10:00|50.11|47.91|50.13|47.93|50.19|47.99|50.02|47.82|0
1635408900000|2021-10-28 08:15:00|50.08|47.88|50.01|47.81|50.22|48.02|49.99|47.79|0
1635409200000|2021-10-28 08:20:00|50.04|47.84|49.88|47.68|50.16|47.96|49.87|47.67|0
1635409500000|2021-10-28 08:25:00|49.9|47.7|49.98|47.78|49.98|47.78|49.87|47.67|0
1635409800000|2021-10-28 08:30:00|49.95|47.75|49.82|47.62|49.95|47.75|49.8|47.6|0
1635410100000|2021-10-28 08:35:00|49.8|47.6|49.69|47.49|49.83|47.63|49.66|47.46|0
1635410400000|2021-10-28 08:40:00|49.71|47.51|49.42|47.22|49.83|47.63|49.39|47.19|0
1635410700000|2021-10-28 08:45:00|49.39|47.19|49.33|47.13|49.54|47.34|49.33|47.13|0
1635411000000|2021-10-28 08:50:00|49.3|47.1|49.33|47.13|49.48|47.28|49.28|47.08|0
1635411300000|2021-10-28 08:55:00|49.3|47.1|49.42|47.22|49.48|47.28|49.3|47.1|0
1635411600000|2021-10-28 09:00:00|49.45|47.25|49.44|47.24|49.47|47.27|49.39|47.19|0
1635411900000|2021-10-28 09:05:00|49.47|47.27|49.44|47.24|49.53|47.33|49.44|47.24|0
1635412200000|2021-10-28 09:10:00|49.47|47.27|49.53|47.33|49.59|47.39|49.41|47.21|0
1635412500000|2021-10-28 09:15:00|49.5|47.3|49.77|47.57|49.79|47.59|49.5|47.3|0
1635412800000|2021-10-28 09:20:00|49.79|47.59|49.81|47.61|49.82|47.62|49.7|47.5|0
1635413100000|2021-10-28 09:25:00|49.78|47.58|49.75|47.55|49.78|47.58|49.7|47.5|0
1635413400000|2021-10-28 09:30:00|49.72|47.52|49.93|47.73|49.93|47.73|49.72|47.52|0
1635413700000|2021-10-28 09:35:00|49.99|47.79|49.78|47.58|49.99|47.79|49.75|47.55|0
1635414000000|2021-10-28 09:40:00|49.81|47.61|49.75|47.55|49.81|47.61|49.66|47.46|0
1635414300000|2021-10-28 09:45:00|49.76|47.56|49.83|47.63|49.89|47.69|49.72|47.52|0
1635414600000|2021-10-28 09:50:00|49.85|47.65|49.83|47.63|49.86|47.66|49.66|47.46|0
1635414900000|2021-10-28 09:55:00|49.8|47.6|49.63|47.43|49.8|47.6|49.6|47.4|0
1635415200000|2021-10-28 10:00:00|49.66|47.46|49.62|47.42|49.74|47.54|49.55|47.35|0
1635415500000|2021-10-28 10:05:00|49.6|47.4|49.59|47.39|49.68|47.48|49.59|47.39|0
1635415800000|2021-10-28 10:10:00|49.56|47.36|49.24|47.04|49.68|47.48|49.13|46.93|0
1635416100000|2021-10-28 10:15:00|49.21|47.01|49.12|46.92|49.27|47.07|49.1|46.9|0
1635416400000|2021-10-28 10:20:00|49.1|46.9|49.04|46.84|49.1|46.9|49.04|46.84|0
1635416700000|2021-10-28 10:25:00|49.06|46.86|48.92|46.72|49.06|46.86|48.89|46.69|0
1635417000000|2021-10-28 10:30:00|48.89|46.69|48.83|46.63|48.92|46.72|48.77|46.57|0
1635417300000|2021-10-28 10:35:00|48.84|46.64|48.86|46.66|48.89|46.69|48.8|46.6|0
1635417600000|2021-10-28 10:40:00|48.89|46.69|48.74|46.54|48.89|46.69|48.74|46.54|0
1635417900000|2021-10-28 10:45:00|48.71|46.51|48.57|46.37|48.77|46.57|48.57|46.37|0
1635418200000|2021-10-28 10:50:00|48.59|46.39|48.42|46.22|48.62|46.42|48.39|46.19|0
1635418500000|2021-10-28 10:55:00|48.48|46.28|48.36|46.16|48.51|46.31|48.3|46.1|0
1635418800000|2021-10-28 11:00:00|48.33|46.13|48.3|46.1|48.39|46.19|48.3|46.1|0
1635419100000|2021-10-28 11:05:00|48.27|46.07|48.19|45.99|48.39|46.19|48.16|45.96|0
1635419400000|2021-10-28 11:10:00|48.16|45.96|48.27|46.07|48.33|46.13|48.07|45.87|0
1635419700000|2021-10-28 11:15:00|48.24|46.04|48.27|46.07|48.3|46.1|48.21|46.01|0
1635420000000|2021-10-28 11:20:00|48.28|46.08|48.27|46.07|48.3|46.1|48.21|46.01|0
1635420300000|2021-10-28 11:25:00|48.24|46.04|48.26|46.06|48.29|46.09|48.18|45.98|0
1635420600000|2021-10-28 11:30:00|48.29|46.09|48.41|46.21|48.41|46.21|48.29|46.09|0
1635420900000|2021-10-28 11:35:00|48.38|46.18|48.32|46.12|48.38|46.18|48.26|46.06|0
1635421200000|2021-10-28 11:40:00|48.35|46.15|48.47|46.27|48.52|46.32|48.32|46.12|0
1635421500000|2021-10-28 11:45:00|48.49|46.29|48.43|46.23|48.49|46.29|48.32|46.12|0
1635421800000|2021-10-28 11:50:00|48.46|46.26|48.64|46.44|48.64|46.44|48.34|46.14|0
1635422100000|2021-10-28 11:55:00|48.63|46.43|48.57|46.37|48.63|46.43|48.4|46.2|0
1635422400000|2021-10-28 12:00:00|48.54|46.34|48.57|46.37|48.62|46.42|48.48|46.28|0
1635422700000|2021-10-28 12:05:00|48.54|46.34|48.36|46.16|48.57|46.37|48.34|46.14|0
1635423000000|2021-10-28 12:10:00|48.39|46.19|48.39|46.19|48.42|46.22|48.36|46.16|0
1635423300000|2021-10-28 12:15:00|48.36|46.16|48.08|45.88|48.39|46.19|48.08|45.88|0
1635423600000|2021-10-28 12:20:00|48.05|45.85|48.05|45.85|48.07|45.87|47.88|45.68|0
1635423900000|2021-10-28 12:25:00|48.07|45.87|48.3|46.1|48.3|46.1|48.07|45.87|0
1635424200000|2021-10-28 12:30:00|48.33|46.13|48.35|46.15|48.53|46.33|48.21|46.01|0
1635424500000|2021-10-28 12:35:00|48.33|46.13|48.41|46.21|48.41|46.21|48.07|45.87|0
1635424800000|2021-10-28 12:40:00|48.38|46.18|48.32|46.12|48.58|46.38|48.27|46.07|0
1635425100000|2021-10-28 12:45:00|48.35|46.15|48.52|46.32|48.55|46.35|48.21|46.01|0
1635425400000|2021-10-28 12:50:00|48.58|46.38|48.6|46.4|48.72|46.52|48.49|46.29|0
1635425700000|2021-10-28 12:55:00|48.58|46.38|48.29|46.09|48.6|46.4|48.29|46.09|0
1635426000000|2021-10-28 13:00:00|48.26|46.06|48.26|46.06|48.49|46.29|48.23|46.03|0
1635426300000|2021-10-28 13:05:00|48.17|45.97|48.48|46.28|48.48|46.28|48.17|45.97|0
1635426600000|2021-10-28 13:10:00|48.51|46.31|48.45|46.25|48.57|46.37|48.4|46.2|0
1635426900000|2021-10-28 13:15:00|48.43|46.23|48.17|45.97|48.45|46.25|48.17|45.97|0
1635427200000|2021-10-28 13:20:00|48.2|46|48.19|45.99|48.28|46.08|48.14|45.94|0
1635427500000|2021-10-28 13:25:00|48.16|45.96|48.16|45.96|48.39|46.19|48.13|45.93|0
1635427800000|2021-10-28 13:30:00|48.02|45.82|47.29|45.09|48.02|45.82|47.17|44.97|0
1635428100000|2021-10-28 13:35:00|47.26|45.06|47.51|45.31|47.9|45.7|47.2|45|0
1635428400000|2021-10-28 13:40:00|47.57|45.37|47.2|45|47.62|45.42|47.2|45|0
1635428700000|2021-10-28 13:45:00|47.21|45.01|47.97|45.77|48.03|45.83|46.73|44.53|0
1635429000000|2021-10-28 13:50:00|47.86|45.66|48|45.8|48.19|45.99|47.74|45.54|0
1635429300000|2021-10-28 13:55:00|47.94|45.74|47.8|45.6|48.02|45.82|47.57|45.37|0
1635429600000|2021-10-28 14:00:00|47.71|45.51|47.88|45.68|47.99|45.79|47.57|45.37|0
1635429900000|2021-10-28 14:05:00|47.94|45.74|47.77|45.57|48.1|45.9|47.63|45.43|0
1635430200000|2021-10-28 14:10:00|47.74|45.54|48.1|45.9|48.55|46.35|47.68|45.48|0
1635430500000|2021-10-28 14:15:00|48.07|45.87|48.01|45.81|48.3|46.1|47.93|45.73|0
1635430800000|2021-10-28 14:20:00|48.04|45.84|47.9|45.7|48.27|46.07|47.73|45.53|0
1635431100000|2021-10-28 14:25:00|47.98|45.78|47.42|45.22|47.98|45.78|47.37|45.17|0
1635431400000|2021-10-28 14:30:00|47.4|45.2|47.2|45|47.51|45.31|47.12|44.92|0
1635431700000|2021-10-28 14:35:00|47.12|44.92|47.24|45.04|48.89|46.69|47.03|44.83|0
1635432000000|2021-10-28 14:40:00|47.26|45.06|47.37|45.17|47.51|45.31|47.24|45.04|0
1635432300000|2021-10-28 14:45:00|47.34|45.14|47.55|45.35|47.55|45.35|46.68|44.48|0
1635432600000|2021-10-28 14:50:00|47.52|45.32|47.46|45.26|47.69|45.49|47.43|45.23|0
1635432900000|2021-10-28 14:55:00|47.43|45.23|47.74|45.54|47.77|45.57|47.43|45.23|0
1635433200000|2021-10-28 15:00:00|47.68|45.48|47.74|45.54|47.79|45.59|47.63|45.43|0
1635433500000|2021-10-28 15:05:00|47.71|45.51|47.48|45.28|47.76|45.56|47.43|45.23|0
1635433800000|2021-10-28 15:10:00|47.46|45.26|47.48|45.28|47.59|45.39|47.35|45.15|0
1635434100000|2021-10-28 15:15:00|47.51|45.31|47.43|45.23|47.56|45.36|47.32|45.12|0
1635434400000|2021-10-28 15:20:00|47.4|45.2|47.65|45.45|47.67|45.47|47.37|45.17|0
1635434700000|2021-10-28 15:25:00|47.62|45.42|47.67|45.47|47.73|45.53|47.51|45.31|0
1635435000000|2021-10-28 15:30:00|47.62|45.42|47.59|45.39|47.73|45.53|47.53|45.33|0
1635435300000|2021-10-28 15:35:00|47.53|45.33|47.36|45.16|47.53|45.33|47.28|45.08|0
1635435600000|2021-10-28 15:40:00|47.33|45.13|47.2|45|47.44|45.24|47.2|45|0
1635435900000|2021-10-28 15:45:00|47.17|44.97|48.17|45.97|48.17|45.97|47.17|44.97|0
1635436200000|2021-10-28 15:50:00|48.11|45.91|48.05|45.85|48.36|46.16|47.86|45.66|0
1635436500000|2021-10-28 15:55:00|48.08|45.88|48.16|45.96|48.25|46.05|48.02|45.82|0
1635436800000|2021-10-28 16:00:00|48.11|45.91|47.94|45.74|48.16|45.96|47.94|45.74|0
1635437100000|2021-10-28 16:05:00|47.91|45.71|47.77|45.57|47.96|45.76|47.77|45.57|0
1635437400000|2021-10-28 16:10:00|47.8|45.6|47.63|45.43|47.85|45.65|47.6|45.4|0
1635437700000|2021-10-28 16:15:00|47.6|45.4|47.51|45.31|47.68|45.48|47.46|45.26|0
1635438000000|2021-10-28 16:20:00|47.49|45.29|47.62|45.42|47.74|45.54|47.49|45.29|0
1635438300000|2021-10-28 16:25:00|47.6|45.4|47.36|45.16|47.68|45.48|47.08|44.88|0
1635438600000|2021-10-28 16:30:00|47.33|45.13|47.36|45.16|47.53|45.33|47.25|45.05|0
1635438900000|2021-10-28 16:35:00|47.33|45.13|47.47|45.27|47.61|45.41|47.33|45.13|0
1635439200000|2021-10-28 16:40:00|47.44|45.24|47.27|45.07|47.58|45.38|47.24|45.04|0
1635439500000|2021-10-28 16:45:00|47.3|45.1|47.33|45.13|47.41|45.21|47.21|45.01|0
1635439800000|2021-10-28 16:50:00|47.3|45.1|47.57|45.37|47.71|45.51|47.3|45.1|0
1635440100000|2021-10-28 16:55:00|47.55|45.35|48.05|45.85|48.25|46.05|47.49|45.29|0
1635440400000|2021-10-28 17:00:00|48.02|45.82|47.65|45.45|48.02|45.82|47.6|45.4|0
1635440700000|2021-10-28 17:05:00|47.6|45.4|46.61|44.41|47.77|45.57|46.5|44.3|0
1635441000000|2021-10-28 17:10:00|46.58|44.38|46.66|44.46|46.72|44.52|46.49|44.29|0
1635441300000|2021-10-28 17:15:00|46.6|44.4|46.8|44.6|46.82|44.62|46.52|44.32|0
1635441600000|2021-10-28 17:20:00|46.85|44.65|46.85|44.65|46.88|44.68|46.68|44.48|0
1635441900000|2021-10-28 17:25:00|46.79|44.59|46.54|44.34|46.82|44.62|46.52|44.32|0
1635442200000|2021-10-28 17:30:00|46.52|44.32|46.21|44.01|46.54|44.34|46.18|43.98|0
1635442500000|2021-10-28 17:35:00|46.18|43.98|46.1|43.9|46.27|44.07|46.07|43.87|0
1635442800000|2021-10-28 17:40:00|46.11|43.91|46.1|43.9|46.16|43.96|46.07|43.87|0
1635443100000|2021-10-28 17:45:00|46.13|43.93|46.18|43.98|46.23|44.03|46.07|43.87|0
1635443400000|2021-10-28 17:50:00|46.19|43.99|46.15|43.95|46.19|43.99|46.07|43.87|0
1635443700000|2021-10-28 17:55:00|46.18|43.98|46.23|44.03|46.31|44.11|46.12|43.92|0
1635444000000|2021-10-28 18:00:00|46.2|44|45.9|43.7|46.23|44.03|45.87|43.67|0
1635444300000|2021-10-28 18:05:00|45.93|43.73|46.67|44.47|46.7|44.5|45.85|43.65|0
1635444600000|2021-10-28 18:10:00|46.7|44.5|46.81|44.61|46.86|44.66|46.67|44.47|0
1635444900000|2021-10-28 18:15:00|46.83|44.63|46.56|44.36|46.86|44.66|46.53|44.33|0
1635445200000|2021-10-28 18:20:00|46.53|44.33|46.5|44.3|46.58|44.38|46.47|44.27|0
1635445500000|2021-10-28 18:25:00|46.47|44.27|46.52|44.32|46.66|44.46|46.42|44.22|0
1635445800000|2021-10-28 18:30:00|46.5|44.3|46.52|44.32|46.58|44.38|46.5|44.3|0
1635446100000|2021-10-28 18:35:00|46.5|44.3|46.49|44.29|46.52|44.32|46.39|44.19|0
1635446400000|2021-10-28 18:40:00|46.52|44.32|46.68|44.48|46.74|44.54|46.52|44.32|0
1635446700000|2021-10-28 18:45:00|46.66|44.46|46.55|44.35|46.77|44.57|46.52|44.32|0
1635447000000|2021-10-28 18:50:00|46.54|44.34|46.76|44.56|46.76|44.56|46.49|44.29|0
1635447300000|2021-10-28 18:55:00|46.74|44.54|46.82|44.62|46.93|44.73|46.71|44.51|0
1635447600000|2021-10-28 19:00:00|46.84|44.64|47.06|44.86|47.17|44.97|46.84|44.64|0
1635447900000|2021-10-28 19:05:00|47.03|44.83|46.92|44.72|47.12|44.92|46.87|44.67|0
1635448200000|2021-10-28 19:10:00|46.89|44.69|47.17|44.97|47.2|45|46.89|44.69|0
1635448500000|2021-10-28 19:15:00|47.2|45|46.86|44.66|47.25|45.05|46.84|44.64|0
1635448800000|2021-10-28 19:20:00|46.84|44.64|47.03|44.83|47.08|44.88|46.73|44.53|0
1635449100000|2021-10-28 19:25:00|47|44.8|47.14|44.94|47.22|45.02|46.97|44.77|0
1635449400000|2021-10-28 19:30:00|47.08|44.88|46.94|44.74|47.22|45.02|46.56|44.36|0
1635449700000|2021-10-28 19:35:00|46.91|44.71|46.77|44.57|46.94|44.74|46.61|44.41|0
1635450000000|2021-10-28 19:40:00|46.8|44.6|47.1|44.9|47.1|44.9|46.64|44.44|0
1635450300000|2021-10-28 19:45:00|47.08|44.88|46.8|44.6|47.19|44.99|46.74|44.54|0
1635450600000|2021-10-28 19:50:00|46.63|44.43|46.22|44.02|46.69|44.49|46.17|43.97|0
1635450900000|2021-10-28 19:55:00|46.17|43.97|45.97|43.77|46.19|43.99|45.87|43.67|0
1635451200000|2021-10-28 20:00:00|46|43.8|46.44|44.24|46.52|44.32|45.73|43.53|0
1635451500000|2021-10-28 20:05:00|46.46|44.26|46.49|44.29|46.68|44.48|46.3|44.1|0
1635451800000|2021-10-28 20:10:00|46.46|44.26|46.46|44.26|46.46|44.26|46.24|44.04|0
1635452100000|2021-10-28 20:15:00|46.58|43.98|46.49|43.89|46.58|43.98|46.49|43.89|0
1635452400000|2021-10-28 20:20:00|46.52|43.92|46.49|43.89|46.52|43.92|46.47|43.87|0
1635452700000|2021-10-28 20:25:00|46.52|43.92|46.49|43.89|46.52|43.92|46.44|43.84|0
1635453000000|2021-10-28 20:30:00|46.76|44.16|47.23|44.63|47.84|45.24|46.76|44.16|0
1635453300000|2021-10-28 20:35:00|47.17|44.57|47.42|44.82|47.53|44.93|47.16|44.56|0
1635453600000|2021-10-28 20:40:00|47.39|44.79|47.14|44.54|47.42|44.82|47.14|44.54|0
1635453900000|2021-10-28 20:45:00|47.17|44.57|47.36|44.76|47.39|44.79|47.09|44.49|0
1635454200000|2021-10-28 20:50:00|47.33|44.73|46.95|44.35|47.33|44.73|46.93|44.33|0
1635454500000|2021-10-28 20:55:00|46.99|44.39|47.21|44.61|47.29|44.69|46.96|44.36|0
1635454800000|2021-10-28 21:00:00|47.16|44.56|47.22|44.62|47.23|44.63|47.16|44.56|0
1635455100000|2021-10-28 21:05:00|47.21|44.61|47.16|44.56|47.22|44.62|47.16|44.56|0
1635455400000|2021-10-28 21:10:00|47.15|44.55|47.19|44.59|47.21|44.61|47.15|44.55|0
1635455700000|2021-10-28 21:15:00|47.17|44.57|47.18|44.58|47.18|44.58|47.11|44.51|0
1635456000000|2021-10-28 21:20:00|47.17|44.57|47.15|44.55|47.17|44.57|47.13|44.53|0
1635456300000|2021-10-28 21:25:00|47.14|44.54|47.01|44.41|47.18|44.58|46.96|44.36|0
1635456600000|2021-10-28 21:30:00|46.99|44.39|46.94|44.34|47.01|44.41|46.89|44.29|0
1635456900000|2021-10-28 21:35:00|46.95|44.35|46.94|44.34|47|44.4|46.91|44.31|0
1635457200000|2021-10-28 21:40:00|46.96|44.36|46.96|44.36|46.96|44.36|46.92|44.32|0
1635457500000|2021-10-28 21:45:00|47.02|44.42|47.01|44.41|47.02|44.42|46.92|44.32|0
1635457800000|2021-10-28 21:50:00|46.95|44.35|47.01|44.41|47.02|44.42|46.94|44.34|0
1635458100000|2021-10-28 21:55:00|47.02|44.42|47.07|44.47|47.12|44.52|47.01|44.41|0
1635458400000|2021-10-28 22:00:00|47.1|44.5|47.25|44.65|47.33|44.73|47.03|44.43|0
1635458700000|2021-10-28 22:05:00|47.22|44.62|47.28|44.68|47.33|44.73|47.17|44.57|0
1635459000000|2021-10-28 22:10:00|47.22|44.62|47.25|44.65|47.41|44.81|47.22|44.62|0
1635459300000|2021-10-28 22:15:00|47.28|44.68|47.27|44.67|47.39|44.79|47.27|44.67|0
1635459600000|2021-10-28 22:20:00|47.25|44.65|47.19|44.59|47.27|44.67|47.16|44.56|0
1635459900000|2021-10-28 22:25:00|47.16|44.56|47.02|44.42|47.19|44.59|47.02|44.42|0
1635460200000|2021-10-28 22:30:00|46.99|44.39|47.24|44.64|47.24|44.64|46.99|44.39|0
1635460500000|2021-10-28 22:35:00|47.27|44.67|47.4|44.8|47.43|44.83|47.24|44.64|0
1635460800000|2021-10-28 22:40:00|47.42|44.82|47.54|44.94|47.54|44.94|47.38|44.78|0
1635461100000|2021-10-28 22:45:00|47.49|44.89|47.46|44.86|47.5|44.9|47.4|44.8|0
1635461400000|2021-10-28 22:50:00|47.43|44.83|47.45|44.85|47.51|44.91|47.37|44.77|0
1635461700000|2021-10-28 22:55:00|47.48|44.88|47.42|44.82|47.51|44.91|47.37|44.77|0
1635462000000|2021-10-28 23:00:00|47.45|44.85|47.4|44.8|47.47|44.87|47.31|44.71|0
1635462300000|2021-10-28 23:05:00|47.37|44.77|47.45|44.85|47.56|44.96|47.37|44.77|0
1635462600000|2021-10-28 23:10:00|47.46|44.86|47.36|44.76|47.48|44.88|47.36|44.76|0
1635462900000|2021-10-28 23:15:00|47.39|44.79|47.67|45.07|47.7|45.1|47.39|44.79|0
1635463200000|2021-10-28 23:20:00|47.64|45.04|47.64|45.04|47.64|45.04|47.56|44.96|0
1635463500000|2021-10-28 23:25:00|47.61|45.01|47.64|45.04|47.67|45.07|47.55|44.95|0
1635463800000|2021-10-28 23:30:00|47.66|45.06|47.58|44.98|47.72|45.12|47.58|44.98|0
1635464100000|2021-10-28 23:35:00|47.61|45.01|47.63|45.03|47.66|45.06|47.6|45|0
1635464400000|2021-10-28 23:40:00|47.6|45|47.66|45.06|47.72|45.12|47.6|45|0
1635464700000|2021-10-28 23:45:00|47.71|45.11|47.49|44.89|47.71|45.11|47.49|44.89|0
1635465000000|2021-10-28 23:50:00|47.46|44.86|47.43|44.83|47.48|44.88|47.38|44.78|0
1635465300000|2021-10-28 23:55:00|47.46|44.86|47.49|44.89|47.49|44.89|47.38|44.78|0
1635465600000|2021-10-29 00:00:00|47.43|44.83|47.43|44.83|47.57|44.97|47.24|44.64|0
1635465900000|2021-10-29 00:05:00|47.4|44.8|47.37|44.77|47.6|45|47.34|44.74|0
1635466200000|2021-10-29 00:10:00|47.34|44.74|47.62|45.02|47.68|45.08|47.34|44.74|0
1635466500000|2021-10-29 00:15:00|47.65|45.05|47.73|45.13|47.79|45.19|47.65|45.05|0
1635466800000|2021-10-29 00:20:00|47.76|45.16|47.84|45.24|47.9|45.3|47.67|45.07|0
1635467100000|2021-10-29 00:25:00|47.87|45.27|47.84|45.24|47.9|45.3|47.78|45.18|0
1635467400000|2021-10-29 00:30:00|47.87|45.27|47.75|45.15|47.87|45.27|47.7|45.1|0
1635467700000|2021-10-29 00:35:00|47.72|45.12|47.67|45.07|47.81|45.21|47.64|45.04|0
1635468000000|2021-10-29 00:40:00|47.61|45.01|47.55|44.95|47.72|45.12|47.52|44.92|0
1635468300000|2021-10-29 00:45:00|47.58|44.98|47.8|45.2|47.83|45.23|47.58|44.98|0
1635468600000|2021-10-29 00:50:00|47.77|45.17|47.83|45.23|47.83|45.23|47.72|45.12|0
1635468900000|2021-10-29 00:55:00|47.81|45.21|47.83|45.23|47.91|45.31|47.8|45.2|0
1635469200000|2021-10-29 01:00:00|47.8|45.2|47.91|45.31|47.91|45.31|47.71|45.11|0
1635469500000|2021-10-29 01:05:00|47.94|45.34|48.13|45.53|48.13|45.53|47.94|45.34|0
1635469800000|2021-10-29 01:10:00|48.1|45.5|47.93|45.33|48.13|45.53|47.93|45.33|0
1635470100000|2021-10-29 01:15:00|47.9|45.3|47.99|45.39|48.02|45.42|47.88|45.28|0
1635470400000|2021-10-29 01:20:00|47.96|45.36|48.13|45.53|48.16|45.56|47.96|45.36|0
1635470700000|2021-10-29 01:25:00|48.1|45.5|47.93|45.33|48.15|45.55|47.9|45.3|0
1635471000000|2021-10-29 01:30:00|47.91|45.31|47.84|45.24|48.01|45.41|47.79|45.19|0
1635471300000|2021-10-29 01:35:00|47.81|45.21|47.98|45.38|48.06|45.46|47.81|45.21|0
1635471600000|2021-10-29 01:40:00|48.01|45.41|47.89|45.29|48.06|45.46|47.89|45.29|0
1635471900000|2021-10-29 01:45:00|47.92|45.32|47.86|45.26|48.01|45.41|47.84|45.24|0
1635472200000|2021-10-29 01:50:00|47.84|45.24|47.72|45.12|47.89|45.29|47.69|45.09|0
1635472500000|2021-10-29 01:55:00|47.69|45.09|47.9|45.3|47.92|45.32|47.67|45.07|0
1635472800000|2021-10-29 02:00:00|47.92|45.32|47.86|45.26|47.92|45.32|47.79|45.19|0
1635473100000|2021-10-29 02:05:00|47.87|45.27|47.83|45.23|47.89|45.29|47.8|45.2|0
1635473400000|2021-10-29 02:10:00|47.84|45.24|47.66|45.06|47.91|45.31|47.66|45.06|0
1635473700000|2021-10-29 02:15:00|47.65|45.05|47.68|45.08|47.74|45.14|47.65|45.05|0
1635474000000|2021-10-29 02:20:00|47.66|45.06|47.77|45.17|47.79|45.19|47.66|45.06|0
1635474300000|2021-10-29 02:25:00|47.79|45.19|47.76|45.16|47.79|45.19|47.68|45.08|0
1635474600000|2021-10-29 02:30:00|47.78|45.18|47.85|45.25|47.88|45.28|47.78|45.18|0
1635474900000|2021-10-29 02:35:00|47.87|45.27|47.82|45.22|47.87|45.27|47.76|45.16|0
1635475200000|2021-10-29 02:40:00|47.79|45.19|47.76|45.16|47.82|45.22|47.76|45.16|0
1635475500000|2021-10-29 02:45:00|47.73|45.13|47.7|45.1|47.73|45.13|47.65|45.05|0
1635475800000|2021-10-29 02:50:00|47.69|45.09|47.76|45.16|47.76|45.16|47.67|45.07|0
1635476100000|2021-10-29 02:55:00|47.73|45.13|47.73|45.13|47.75|45.15|47.7|45.1|0
1635476400000|2021-10-29 03:00:00|47.7|45.1|47.72|45.12|47.81|45.21|47.7|45.1|0
1635476700000|2021-10-29 03:05:00|47.7|45.1|47.69|45.09|47.72|45.12|47.67|45.07|0
1635477000000|2021-10-29 03:10:00|47.72|45.12|47.69|45.09|47.75|45.15|47.66|45.06|0
1635477300000|2021-10-29 03:15:00|47.66|45.06|47.69|45.09|47.72|45.12|47.64|45.04|0
1635477600000|2021-10-29 03:20:00|47.68|45.08|47.41|44.81|47.68|45.08|47.33|44.73|0
1635477900000|2021-10-29 03:25:00|47.4|44.8|47.3|44.7|47.44|44.84|47.24|44.64|0
1635478200000|2021-10-29 03:30:00|47.31|44.71|47.35|44.75|47.38|44.78|47.3|44.7|0
1635478500000|2021-10-29 03:35:00|47.32|44.72|47.35|44.75|47.35|44.75|47.29|44.69|0
1635478800000|2021-10-29 03:40:00|47.36|44.76|47.43|44.83|47.43|44.83|47.35|44.75|0
1635479100000|2021-10-29 03:45:00|47.4|44.8|47.48|44.88|47.48|44.88|47.37|44.77|0
1635479400000|2021-10-29 03:50:00|47.46|44.86|47.48|44.88|47.51|44.91|47.43|44.83|0
1635479700000|2021-10-29 03:55:00|47.51|44.91|47.48|44.88|47.54|44.94|47.43|44.83|0
1635480000000|2021-10-29 04:00:00|47.45|44.85|47.45|44.85|47.51|44.91|47.42|44.82|0
1635480300000|2021-10-29 04:05:00|47.48|44.88|47.42|44.82|47.51|44.91|47.42|44.82|0
1635480600000|2021-10-29 04:10:00|47.45|44.85|47.47|44.87|47.5|44.9|47.42|44.82|0
1635480900000|2021-10-29 04:15:00|47.45|44.85|47.42|44.82|47.45|44.85|47.42|44.82|0
1635481200000|2021-10-29 04:20:00|47.95|45.35|48.76|46.16|48.77|46.17|47.93|45.33|0
1635481500000|2021-10-29 04:25:00|48.74|46.14|48.82|46.22|48.85|46.25|48.74|46.14|0
1635481800000|2021-10-29 04:30:00|48.81|46.21|49.1|46.5|49.13|46.53|48.81|46.21|0
1635482100000|2021-10-29 04:35:00|49.13|46.53|49.21|46.61|49.21|46.61|49.1|46.5|0
1635482400000|2021-10-29 04:40:00|49.2|46.6|49.15|46.55|49.24|46.64|49.1|46.5|0
1635482700000|2021-10-29 04:45:00|49.13|46.53|49.27|46.67|49.27|46.67|49.12|46.52|0
1635483000000|2021-10-29 04:50:00|49.25|46.65|49.21|46.61|49.29|46.69|49.17|46.57|0
1635483300000|2021-10-29 04:55:00|49.24|46.64|49.29|46.69|49.29|46.69|49.21|46.61|0
1635483600000|2021-10-29 05:00:00|49.32|46.72|49.37|46.77|49.46|46.86|49.29|46.69|0
1635483900000|2021-10-29 05:05:00|49.4|46.8|49.52|46.92|49.57|46.97|49.37|46.77|0
1635484200000|2021-10-29 05:10:00|49.53|46.93|49.46|46.86|49.66|47.06|49.46|46.86|0
1635484500000|2021-10-29 05:15:00|49.48|46.88|49.28|46.68|49.5|46.9|49.25|46.65|0
1635484800000|2021-10-29 05:20:00|49.25|46.65|49.45|46.85|49.54|46.94|49.25|46.65|0
1635485100000|2021-10-29 05:25:00|49.42|46.82|49.45|46.85|49.48|46.88|49.36|46.76|0
1635485400000|2021-10-29 05:30:00|49.47|46.87|49.39|46.79|49.47|46.87|49.25|46.65|0
1635485700000|2021-10-29 05:35:00|49.36|46.76|49.35|46.75|49.42|46.82|49.3|46.7|0
1635486000000|2021-10-29 05:40:00|49.33|46.73|49.42|46.82|49.5|46.9|49.33|46.73|0
1635486300000|2021-10-29 05:45:00|49.4|46.8|49.47|46.87|49.53|46.93|49.4|46.8|0
1635486600000|2021-10-29 05:50:00|49.5|46.9|49.53|46.93|49.61|47.01|49.47|46.87|0
1635486900000|2021-10-29 05:55:00|49.51|46.91|49.5|46.9|49.55|46.95|49.33|46.73|0
1635487200000|2021-10-29 06:00:00|49.52|46.92|49.69|47.09|49.75|47.15|49.47|46.87|0
1635487500000|2021-10-29 06:05:00|49.72|47.12|50.04|47.44|50.05|47.45|49.67|47.07|0
1635487800000|2021-10-29 06:10:00|50.1|47.5|50.04|47.44|50.1|47.5|49.86|47.26|0
1635488100000|2021-10-29 06:15:00|50.05|47.45|49.8|47.2|50.05|47.45|49.78|47.18|0
1635488400000|2021-10-29 06:20:00|49.78|47.18|49.86|47.26|49.95|47.35|49.78|47.18|0
1635488700000|2021-10-29 06:25:00|49.83|47.23|49.54|46.94|49.89|47.29|49.54|46.94|0
1635489000000|2021-10-29 06:30:00|49.51|46.91|49.48|46.88|49.66|47.06|49.4|46.8|0
1635489300000|2021-10-29 06:35:00|49.45|46.85|49.51|46.91|49.57|46.97|49.44|46.84|0
1635489600000|2021-10-29 06:40:00|49.54|46.94|49.65|47.05|49.71|47.11|49.51|46.91|0
1635489900000|2021-10-29 06:45:00|49.68|47.08|49.74|47.14|49.74|47.14|49.59|46.99|0
1635490200000|2021-10-29 06:50:00|49.71|47.11|49.65|47.05|49.79|47.19|49.56|46.96|0
1635490500000|2021-10-29 06:55:00|49.68|47.08|49.56|46.96|49.73|47.13|49.53|46.93|0
1635490800000|2021-10-29 07:00:00|49.59|46.99|50.12|47.52|50.38|47.78|48.65|46.05|0
1635491100000|2021-10-29 07:05:00|49.86|47.66|49.54|47.34|50.18|47.98|49.54|47.34|0
1635491400000|2021-10-29 07:10:00|49.51|47.31|49.02|46.82|49.54|47.34|48.96|46.76|0
1635491700000|2021-10-29 07:15:00|48.99|46.79|49.22|47.02|49.22|47.02|48.88|46.68|0
1635492000000|2021-10-29 07:20:00|49.19|46.99|48.88|46.68|49.22|47.02|48.88|46.68|0
1635492300000|2021-10-29 07:25:00|48.85|46.65|48.39|46.19|49.04|46.84|48.25|46.05|0
1635492600000|2021-10-29 07:30:00|48.41|46.21|48.55|46.35|48.67|46.47|48.22|46.02|0
1635492900000|2021-10-29 07:35:00|48.53|46.33|48.55|46.35|48.67|46.47|48.5|46.3|0
1635493200000|2021-10-29 07:40:00|48.52|46.32|48.52|46.32|48.61|46.41|48.44|46.24|0
1635493500000|2021-10-29 07:45:00|48.55|46.35|48.63|46.43|48.66|46.46|48.52|46.32|0
1635493800000|2021-10-29 07:50:00|48.61|46.41|48.58|46.38|48.92|46.72|48.49|46.29|0
1635494100000|2021-10-29 07:55:00|48.55|46.35|48.69|46.49|48.77|46.57|48.52|46.32|0
1635494400000|2021-10-29 08:00:00|48.72|46.52|48.57|46.37|48.8|46.6|48.57|46.37|0
1635494700000|2021-10-29 08:05:00|48.6|46.4|48.65|46.45|48.68|46.48|48.4|46.2|0
1635495000000|2021-10-29 08:10:00|48.63|46.43|48.51|46.31|48.65|46.45|48.48|46.28|0
1635495300000|2021-10-29 08:15:00|48.54|46.34|48.52|46.32|48.65|46.45|48.5|46.3|0
1635495600000|2021-10-29 08:20:00|48.54|46.34|48.54|46.34|48.56|46.36|48.42|46.22|0
1635495900000|2021-10-29 08:25:00|48.52|46.32|49.16|46.96|49.19|46.99|48.49|46.29|0
1635496200000|2021-10-29 08:30:00|49.19|46.99|48.96|46.76|49.22|47.02|48.73|46.53|0
1635496500000|2021-10-29 08:35:00|48.93|46.73|49.07|46.87|49.24|47.04|48.93|46.73|0
1635496800000|2021-10-29 08:40:00|49.1|46.9|49.01|46.81|49.24|47.04|49.01|46.81|0
1635497100000|2021-10-29 08:45:00|49.03|46.83|49.18|46.98|49.21|47.01|48.95|46.75|0
1635497400000|2021-10-29 08:50:00|49.21|47.01|48.81|46.61|49.25|47.05|48.81|46.61|0
1635497700000|2021-10-29 08:55:00|48.84|46.64|48.78|46.58|48.95|46.75|48.72|46.52|0
1635498000000|2021-10-29 09:00:00|48.86|46.66|48.8|46.6|48.89|46.69|48.69|46.49|0
1635498300000|2021-10-29 09:05:00|48.86|46.66|48.66|46.46|48.89|46.69|48.58|46.38|0
1635498600000|2021-10-29 09:10:00|48.69|46.49|48.69|46.49|48.74|46.54|48.57|46.37|0
1635498900000|2021-10-29 09:15:00|48.72|46.52|48.97|46.77|49.08|46.88|48.69|46.49|0
1635499200000|2021-10-29 09:20:00|49|46.8|48.85|46.65|49.26|47.06|48.83|46.63|0
1635499500000|2021-10-29 09:25:00|48.83|46.63|48.91|46.71|49.11|46.91|48.83|46.63|0
1635499800000|2021-10-29 09:30:00|48.92|46.72|48.94|46.74|48.97|46.77|48.82|46.62|0
1635500100000|2021-10-29 09:35:00|48.91|46.71|48.88|46.68|48.91|46.71|48.76|46.56|0
1635500400000|2021-10-29 09:40:00|48.91|46.71|49.02|46.82|49.1|46.9|48.9|46.7|0
1635500700000|2021-10-29 09:45:00|49.07|46.87|48.99|46.79|49.07|46.87|48.87|46.67|0
1635501000000|2021-10-29 09:50:00|48.97|46.77|48.89|46.69|48.97|46.77|48.73|46.53|0
1635501300000|2021-10-29 09:55:00|48.87|46.67|48.88|46.68|48.9|46.7|48.76|46.56|0
1635501600000|2021-10-29 10:00:00|48.9|46.7|48.75|46.55|48.9|46.7|48.63|46.43|0
1635501900000|2021-10-29 10:05:00|48.77|46.57|48.92|46.72|48.98|46.78|48.77|46.57|0
1635502200000|2021-10-29 10:10:00|48.91|46.71|49.47|47.27|49.49|47.29|48.87|46.67|0
1635502500000|2021-10-29 10:15:00|49.49|47.29|49.44|47.24|49.52|47.32|49.35|47.15|0
1635502800000|2021-10-29 10:20:00|49.43|47.23|51.91|49.71|51.94|49.74|49.38|47.18|0
1635503100000|2021-10-29 10:25:00|51.88|49.68|51.76|49.56|51.91|49.71|51.76|49.56|0
1635503400000|2021-10-29 10:30:00|51.79|49.59|51.52|49.32|51.82|49.62|51.49|49.29|0
1635503700000|2021-10-29 10:35:00|51.53|49.33|51.41|49.21|51.56|49.36|51.34|49.14|0
1635504000000|2021-10-29 10:40:00|51.4|49.2|51.4|49.2|51.55|49.35|51.31|49.11|0
1635504300000|2021-10-29 10:45:00|51.37|49.17|51.28|49.08|51.37|49.17|51.19|48.99|0
1635504600000|2021-10-29 10:50:00|51.25|49.05|51.36|49.16|51.39|49.19|51.25|49.05|0
1635504900000|2021-10-29 10:55:00|51.39|49.19|51.3|49.1|51.6|49.4|51.22|49.02|0
1635505200000|2021-10-29 11:00:00|51.36|49.16|51.2|49|51.36|49.16|51.18|48.98|0
1635505500000|2021-10-29 11:05:00|51.21|49.01|51.3|49.1|51.37|49.17|51.18|48.98|0
1635505800000|2021-10-29 11:10:00|51.31|49.11|51.21|49.01|51.31|49.11|51.09|48.89|0
1635506100000|2021-10-29 11:15:00|51.24|49.04|51.24|49.04|51.27|49.07|51.2|49|0
1635506400000|2021-10-29 11:20:00|51.27|49.07|51.21|49.01|51.27|49.07|51.15|48.95|0
1635506700000|2021-10-29 11:25:00|51.18|48.98|51.2|49|51.25|49.05|51.15|48.95|0
1635507000000|2021-10-29 11:30:00|51.23|49.03|51.29|49.09|51.35|49.15|51.14|48.94|0
1635507300000|2021-10-29 11:35:00|51.26|49.06|50.85|48.65|51.26|49.06|50.82|48.62|0
1635507600000|2021-10-29 11:40:00|50.82|48.62|50.91|48.71|51.02|48.82|50.82|48.62|0
1635507900000|2021-10-29 11:45:00|50.93|48.73|50.87|48.67|50.99|48.79|50.77|48.57|0
1635508200000|2021-10-29 11:50:00|50.85|48.65|49.71|47.51|50.85|48.65|49.66|47.46|0
1635508500000|2021-10-29 11:55:00|49.74|47.54|50.03|47.83|50.03|47.83|49.71|47.51|0
1635508800000|2021-10-29 12:00:00|50.09|47.89|50.06|47.86|50.17|47.97|50|47.8|0
1635509100000|2021-10-29 12:05:00|50.03|47.83|49.76|47.56|50.06|47.86|49.74|47.54|0
1635509400000|2021-10-29 12:10:00|49.75|47.55|49.76|47.56|49.85|47.65|49.62|47.42|0
1635509700000|2021-10-29 12:15:00|49.73|47.53|49.78|47.58|49.88|47.68|49.73|47.53|0
1635510000000|2021-10-29 12:20:00|49.76|47.56|49.85|47.65|49.85|47.65|49.67|47.47|0
1635510300000|2021-10-29 12:25:00|49.87|47.67|49.79|47.59|49.87|47.67|49.73|47.53|0
1635510600000|2021-10-29 12:30:00|49.97|47.77|49.64|47.44|49.99|47.79|49.5|47.3|0
1635510900000|2021-10-29 12:35:00|49.66|47.46|49.67|47.47|49.81|47.61|49.38|47.18|0
1635511200000|2021-10-29 12:40:00|49.7|47.5|49.92|47.72|49.95|47.75|49.64|47.44|0
1635511500000|2021-10-29 12:45:00|49.98|47.78|50.3|48.1|50.42|48.22|49.87|47.67|0
1635511800000|2021-10-29 12:50:00|50.36|48.16|50.53|48.33|50.68|48.48|50.27|48.07|0
1635512100000|2021-10-29 12:55:00|50.5|48.3|50.38|48.18|50.56|48.36|50.27|48.07|0
1635512400000|2021-10-29 13:00:00|50.41|48.21|50.5|48.3|50.56|48.36|50.21|48.01|0
1635512700000|2021-10-29 13:05:00|50.47|48.27|50.64|48.44|50.73|48.53|50.47|48.27|0
1635513000000|2021-10-29 13:10:00|50.67|48.47|50.92|48.72|51.17|48.97|50.61|48.41|0
1635513300000|2021-10-29 13:15:00|50.93|48.73|50.78|48.58|51.02|48.82|50.64|48.44|0
1635513600000|2021-10-29 13:20:00|50.81|48.61|50.72|48.52|50.84|48.64|50.66|48.46|0
1635513900000|2021-10-29 13:25:00|50.78|48.58|50.87|48.67|50.89|48.69|50.49|48.29|0
1635514200000|2021-10-29 13:30:00|50.92|48.72|50.22|48.02|51.16|48.96|50.17|47.97|0
1635514500000|2021-10-29 13:35:00|50.19|47.99|49.65|47.45|50.25|48.05|49.5|47.3|0
1635514800000|2021-10-29 13:40:00|49.62|47.42|49.45|47.25|49.62|47.42|49.36|47.16|0
1635515100000|2021-10-29 13:45:00|49.35|47.15|49.19|46.99|49.56|47.36|49.19|46.99|0
1635515400000|2021-10-29 13:50:00|49.22|47.02|49.02|46.82|49.56|47.36|48.96|46.76|0
1635515700000|2021-10-29 13:55:00|49.04|46.84|49.33|47.13|50.04|47.84|48.41|46.21|0
1635516000000|2021-10-29 14:00:00|49.3|47.1|49.4|47.2|49.46|47.26|49.17|46.97|0
1635516300000|2021-10-29 14:05:00|49.37|47.17|48.97|46.77|49.37|47.17|48.82|46.62|0
1635516600000|2021-10-29 14:10:00|49.03|46.83|49.34|47.14|49.37|47.17|49.03|46.83|0
1635516900000|2021-10-29 14:15:00|49.31|47.11|49.59|47.39|49.91|47.71|49.2|47|0
1635517200000|2021-10-29 14:20:00|49.62|47.42|49.73|47.53|49.73|47.53|49.22|47.02|0
1635517500000|2021-10-29 14:25:00|49.7|47.5|49.79|47.59|49.96|47.76|49.53|47.33|0
1635517800000|2021-10-29 14:30:00|49.7|47.5|49.73|47.53|50.05|47.85|49.7|47.5|0
1635518100000|2021-10-29 14:35:00|49.76|47.56|49.7|47.5|49.79|47.59|49.5|47.3|0
1635518400000|2021-10-29 14:40:00|49.67|47.47|49.41|47.21|49.78|47.58|49.41|47.21|0
1635518700000|2021-10-29 14:45:00|49.44|47.24|49.01|46.81|49.47|47.27|49.01|46.81|0
1635519000000|2021-10-29 14:50:00|48.98|46.78|49.15|46.95|49.24|47.04|48.81|46.61|0
1635519300000|2021-10-29 14:55:00|49.18|46.98|49.09|46.89|49.26|47.06|48.84|46.64|0
1635519600000|2021-10-29 15:00:00|49.06|46.86|48.92|46.72|49.09|46.89|48.84|46.64|0
1635519900000|2021-10-29 15:05:00|48.89|46.69|48.5|46.3|49.03|46.83|48.5|46.3|0
1635520200000|2021-10-29 15:10:00|48.53|46.33|48.44|46.24|48.53|46.33|48.27|46.07|0
1635520500000|2021-10-29 15:15:00|48.41|46.21|47.2|45|48.58|46.38|47.17|44.97|0
1635520800000|2021-10-29 15:20:00|47.14|44.94|47|44.8|47.25|45.05|47|44.8|0
1635521100000|2021-10-29 15:25:00|47.06|44.86|47.85|45.65|47.87|45.67|47|44.8|0
1635521400000|2021-10-29 15:30:00|47.87|45.67|47.54|45.34|47.87|45.67|47.4|45.2|0
1635521700000|2021-10-29 15:35:00|47.57|45.37|47.79|45.59|47.87|45.67|47.54|45.34|0
1635522000000|2021-10-29 15:40:00|47.81|45.61|48.01|45.81|48.12|45.92|47.76|45.56|0
1635522300000|2021-10-29 15:45:00|48.03|45.83|47.98|45.78|48.15|45.95|47.98|45.78|0
1635522600000|2021-10-29 15:50:00|48|45.8|47.81|45.61|48.03|45.83|47.75|45.55|0
1635522900000|2021-10-29 15:55:00|47.78|45.58|47.33|45.13|47.78|45.58|47.27|45.07|0
1635523200000|2021-10-29 16:00:00|47.3|45.1|47.16|44.96|47.44|45.24|47.13|44.93|0
1635523500000|2021-10-29 16:05:00|47.13|44.93|46.88|44.68|47.16|44.96|46.86|44.66|0
1635523800000|2021-10-29 16:10:00|46.91|44.71|46.74|44.54|46.91|44.71|46.56|44.36|0
1635524100000|2021-10-29 16:15:00|46.72|44.52|46.63|44.43|46.77|44.57|46.63|44.43|0
1635524400000|2021-10-29 16:20:00|46.61|44.41|46.25|44.05|46.69|44.49|46.14|43.94|0
1635524700000|2021-10-29 16:25:00|46.28|44.08|46.12|43.92|46.41|44.21|46.12|43.92|0
1635525000000|2021-10-29 16:30:00|46.14|43.94|46.33|44.13|46.33|44.13|46.14|43.94|0
1635525300000|2021-10-29 16:35:00|46.3|44.1|46.25|44.05|46.33|44.13|46.22|44.02|0
1635525600000|2021-10-29 16:40:00|46.22|44.02|46.19|43.99|46.27|44.07|46.16|43.96|0
1635525900000|2021-10-29 16:45:00|46.22|44.02|46.41|44.21|46.43|44.23|46.19|43.99|0
1635526200000|2021-10-29 16:50:00|46.38|44.18|46.51|44.31|46.59|44.39|46.38|44.18|0
1635526500000|2021-10-29 16:55:00|46.49|44.29|46.56|44.36|46.62|44.42|46.4|44.2|0
1635526800000|2021-10-29 17:00:00|46.54|44.34|46.37|44.17|46.59|44.39|46.37|44.17|0
1635527100000|2021-10-29 17:05:00|46.4|44.2|46.45|44.25|46.53|44.33|46.4|44.2|0
1635527400000|2021-10-29 17:10:00|46.43|44.23|46.32|44.12|46.48|44.28|46.29|44.09|0
1635527700000|2021-10-29 17:15:00|46.34|44.14|46.12|43.92|46.37|44.17|46.12|43.92|0
1635528000000|2021-10-29 17:20:00|46.15|43.95|46.37|44.17|46.39|44.19|46.15|43.95|0
1635528300000|2021-10-29 17:25:00|46.34|44.14|46.42|44.22|46.45|44.25|46.31|44.11|0
1635528600000|2021-10-29 17:30:00|46.39|44.19|46.47|44.27|46.47|44.27|46.31|44.11|0
1635528900000|2021-10-29 17:35:00|46.44|44.24|46.47|44.27|46.55|44.35|46.41|44.21|0
1635529200000|2021-10-29 17:40:00|46.5|44.3|46.52|44.32|46.58|44.38|46.44|44.24|0
1635529500000|2021-10-29 17:45:00|46.49|44.29|46.76|44.56|46.85|44.65|46.49|44.29|0
1635529800000|2021-10-29 17:50:00|46.74|44.54|46.65|44.45|46.79|44.59|46.63|44.43|0
1635530100000|2021-10-29 17:55:00|46.68|44.48|46.54|44.34|46.68|44.48|46.49|44.29|0
1635530400000|2021-10-29 18:00:00|46.57|44.37|46.55|44.35|46.71|44.51|46.54|44.34|0
1635530700000|2021-10-29 18:05:00|46.57|44.37|46.54|44.34|46.65|44.45|46.51|44.31|0
1635531000000|2021-10-29 18:10:00|46.57|44.37|46.67|44.47|46.7|44.5|46.48|44.28|0
1635531300000|2021-10-29 18:15:00|46.65|44.45|46.94|44.74|46.97|44.77|46.65|44.45|0
1635531600000|2021-10-29 18:20:00|46.92|44.72|47.27|45.07|47.27|45.07|46.81|44.61|0
1635531900000|2021-10-29 18:25:00|47.3|45.1|47.49|45.29|47.49|45.29|47.22|45.02|0
1635532200000|2021-10-29 18:30:00|47.46|45.26|47.49|45.29|47.6|45.4|47.35|45.15|0
1635532500000|2021-10-29 18:35:00|47.46|45.26|47.32|45.12|47.46|45.26|47.21|45.01|0
1635532800000|2021-10-29 18:40:00|47.29|45.09|47.02|44.82|47.29|45.09|46.96|44.76|0
1635533100000|2021-10-29 18:45:00|46.99|44.79|47|44.8|47.18|44.98|46.93|44.73|0
1635533400000|2021-10-29 18:50:00|47.02|44.82|47.01|44.81|47.07|44.87|46.9|44.7|0
1635533700000|2021-10-29 18:55:00|46.99|44.79|47.07|44.87|47.15|44.95|46.9|44.7|0
1635534000000|2021-10-29 19:00:00|47.04|44.84|47.17|44.97|47.31|45.11|46.96|44.76|0
1635534300000|2021-10-29 19:05:00|47.15|44.95|47.04|44.84|47.23|45.03|46.93|44.73|0
1635534600000|2021-10-29 19:10:00|47.06|44.86|47.2|45|47.28|45.08|47.03|44.83|0
1635534900000|2021-10-29 19:15:00|47.17|44.97|47.44|45.24|47.72|45.52|47.14|44.94|0
1635535200000|2021-10-29 19:20:00|47.42|45.22|47.64|45.44|47.64|45.44|47.22|45.02|0
1635535500000|2021-10-29 19:25:00|47.61|45.41|47.39|45.19|47.66|45.46|47.36|45.16|0
1635535800000|2021-10-29 19:30:00|47.36|45.16|47.11|44.91|47.5|45.3|47.08|44.88|0
1635536100000|2021-10-29 19:35:00|47.14|44.94|46.94|44.74|47.14|44.94|46.75|44.55|0
1635536400000|2021-10-29 19:40:00|46.97|44.77|46.64|44.44|46.97|44.77|46.53|44.33|0
1635536700000|2021-10-29 19:45:00|46.67|44.47|46.45|44.25|46.67|44.47|46.29|44.09|0
1635537000000|2021-10-29 19:50:00|46.46|44.26|45.72|43.52|46.61|44.41|45.72|43.52|0
1635537300000|2021-10-29 19:55:00|45.77|43.57|46.04|43.84|46.15|43.95|45.61|43.41|0
1635537600000|2021-10-29 20:00:00|45.96|43.76|45.99|43.79|46.57|44.37|45.8|43.6|0
1635537900000|2021-10-29 20:05:00|45.96|43.76|46.01|43.81|46.18|43.98|45.96|43.76|0
1635538200000|2021-10-29 20:10:00|45.99|43.79|45.85|43.65|46.01|43.81|45.77|43.57|0
1635753600000|2021-11-01 08:00:00|44.82|42.62|44.92|42.72|45|42.8|44.77|42.57|0
1635753900000|2021-11-01 08:05:00|44.9|42.7|45.08|42.88|45.66|43.46|44.55|42.35|0
1635754200000|2021-11-01 08:10:00|45.06|42.86|44.9|42.7|45.08|42.88|44.9|42.7|0
1635754500000|2021-11-01 08:15:00|44.85|42.65|44.61|42.41|44.87|42.67|44.56|42.36|0
1635754800000|2021-11-01 08:20:00|44.58|42.38|44.5|42.3|44.61|42.41|44.45|42.25|0
1635755100000|2021-11-01 08:25:00|44.53|42.33|44.45|42.25|44.63|42.43|44.37|42.17|0
1635755400000|2021-11-01 08:30:00|44.42|42.22|44.45|42.25|44.47|42.27|44.32|42.12|0
1635755700000|2021-11-01 08:35:00|44.43|42.23|44.31|42.11|44.43|42.23|44.24|42.04|0
1635756000000|2021-11-01 08:40:00|44.34|42.14|44.23|42.03|44.37|42.17|44.23|42.03|0
1635756300000|2021-11-01 08:45:00|44.26|42.06|44.26|42.06|44.31|42.11|44.21|42.01|0
1635756600000|2021-11-01 08:50:00|44.28|42.08|44.18|41.98|44.28|42.08|44.18|41.98|0
1635756900000|2021-11-01 08:55:00|44.21|42.01|44.13|41.93|44.23|42.03|44.13|41.93|0
1635757200000|2021-11-01 09:00:00|44.1|41.9|43.94|41.74|44.2|42|43.94|41.74|0
1635757500000|2021-11-01 09:05:00|43.97|41.77|43.81|41.61|43.97|41.77|43.81|41.61|0
1635757800000|2021-11-01 09:10:00|43.79|41.59|43.91|41.71|43.94|41.74|43.76|41.56|0
1635758100000|2021-11-01 09:15:00|43.93|41.73|43.96|41.76|43.99|41.79|43.91|41.71|0
1635758400000|2021-11-01 09:20:00|43.99|41.79|44.15|41.95|44.63|42.43|43.96|41.76|0
1635758700000|2021-11-01 09:25:00|44.12|41.92|44.15|41.95|44.25|42.05|44.12|41.92|0
1635759000000|2021-11-01 09:30:00|44.12|41.92|44.12|41.92|44.2|42|44.09|41.89|0
1635759300000|2021-11-01 09:35:00|44.15|41.95|43.56|41.36|44.2|42|43.54|41.34|0
1635759600000|2021-11-01 09:40:00|43.54|41.34|43.61|41.41|43.64|41.44|43.53|41.33|0
1635759900000|2021-11-01 09:45:00|43.64|41.44|43.63|41.43|43.71|41.51|43.61|41.41|0
1635760200000|2021-11-01 09:50:00|43.66|41.46|43.66|41.46|43.66|41.46|43.61|41.41|0
1635760500000|2021-11-01 09:55:00|43.68|41.48|43.63|41.43|43.68|41.48|43.58|41.38|0
1635760800000|2021-11-01 10:00:00|43.6|41.4|43.6|41.4|43.66|41.46|43.58|41.38|0
1635761100000|2021-11-01 10:05:00|43.63|41.43|43.58|41.38|43.63|41.43|43.55|41.35|0
1635761400000|2021-11-01 10:10:00|43.6|41.4|43.52|41.32|43.6|41.4|43.52|41.32|0
1635761700000|2021-11-01 10:15:00|43.55|41.35|43.44|41.24|43.57|41.37|43.42|41.22|0
1635762000000|2021-11-01 10:20:00|43.42|41.22|43.49|41.29|43.49|41.29|43.39|41.19|0
1635762300000|2021-11-01 10:25:00|43.52|41.32|43.59|41.39|43.62|41.42|43.52|41.32|0
1635762600000|2021-11-01 10:30:00|43.57|41.37|43.52|41.32|43.59|41.39|43.49|41.29|0
1635762900000|2021-11-01 10:35:00|43.49|41.29|43.5|41.3|43.52|41.32|43.44|41.24|0
1635763200000|2021-11-01 10:40:00|43.51|41.31|43.54|41.34|43.54|41.34|43.49|41.29|0
1635763500000|2021-11-01 10:45:00|43.51|41.31|43.46|41.26|43.54|41.34|43.46|41.26|0
1635763800000|2021-11-01 10:50:00|43.48|41.28|43.41|41.21|43.48|41.28|43.36|41.16|0
1635764100000|2021-11-01 10:55:00|43.38|41.18|43.33|41.13|43.43|41.23|43.33|41.13|0
1635764400000|2021-11-01 11:00:00|43.34|41.14|43.25|41.05|43.35|41.15|43.25|41.05|0
1635764700000|2021-11-01 11:05:00|43.22|41.02|43.25|41.05|43.27|41.07|43.22|41.02|0
1635765000000|2021-11-01 11:10:00|43.27|41.07|43.35|41.15|43.35|41.15|43.25|41.05|0
1635765300000|2021-11-01 11:15:00|43.36|41.16|43.4|41.2|43.42|41.22|43.32|41.12|0
1635765600000|2021-11-01 11:20:00|43.42|41.22|43.45|41.25|43.47|41.27|43.42|41.22|0
1635765900000|2021-11-01 11:25:00|43.42|41.22|43.44|41.24|43.45|41.25|43.42|41.22|0
1635766200000|2021-11-01 11:30:00|43.47|41.27|43.54|41.34|43.55|41.35|43.47|41.27|0
1635766500000|2021-11-01 11:35:00|43.57|41.37|43.57|41.37|43.6|41.4|43.57|41.37|0
1635766800000|2021-11-01 11:40:00|43.59|41.39|43.59|41.39|43.64|41.44|43.59|41.39|0
1635767100000|2021-11-01 11:45:00|43.57|41.37|43.54|41.34|43.59|41.39|43.51|41.31|0
1635767400000|2021-11-01 11:50:00|43.56|41.36|43.54|41.34|43.56|41.36|43.51|41.31|0
1635767700000|2021-11-01 11:55:00|43.56|41.36|43.56|41.36|43.59|41.39|43.54|41.34|0
1635768000000|2021-11-01 12:00:00|43.57|41.37|43.66|41.46|43.66|41.46|43.56|41.36|0
1635768300000|2021-11-01 12:05:00|43.64|41.44|43.71|41.51|43.79|41.59|43.64|41.44|0
1635768600000|2021-11-01 12:10:00|43.74|41.54|43.74|41.54|43.79|41.59|43.71|41.51|0
1635768900000|2021-11-01 12:15:00|43.76|41.56|43.71|41.51|43.81|41.61|43.68|41.48|0
1635769200000|2021-11-01 12:20:00|43.73|41.53|43.73|41.53|43.76|41.56|43.71|41.51|0
1635769500000|2021-11-01 12:25:00|43.71|41.51|43.73|41.53|43.76|41.56|43.7|41.5|0
1635769800000|2021-11-01 12:30:00|43.76|41.56|43.96|41.76|43.96|41.76|43.76|41.56|0
1635770100000|2021-11-01 12:35:00|43.99|41.79|43.96|41.76|44.04|41.84|43.91|41.71|0
1635770400000|2021-11-01 12:40:00|43.98|41.78|44.06|41.86|44.11|41.91|43.96|41.76|0
1635770700000|2021-11-01 12:45:00|44.03|41.83|44.24|42.04|44.27|42.07|43.96|41.76|0
1635771000000|2021-11-01 12:50:00|44.27|42.07|44.2|42|44.27|42.07|44.19|41.99|0
1635771300000|2021-11-01 12:55:00|44.19|41.99|44.24|42.04|44.26|42.06|44.19|41.99|0
1635771600000|2021-11-01 13:00:00|44.26|42.06|44.39|42.19|44.42|42.22|44.21|42.01|0
1635771900000|2021-11-01 13:05:00|44.37|42.17|44.6|42.4|44.73|42.53|44.34|42.14|0
1635772200000|2021-11-01 13:10:00|44.63|42.43|44.36|42.16|44.63|42.43|44.34|42.14|0
1635772500000|2021-11-01 13:15:00|44.39|42.19|44.26|42.06|44.39|42.19|44.26|42.06|0
1635772800000|2021-11-01 13:20:00|44.28|42.08|44.31|42.11|44.41|42.21|44.28|42.08|0
1635773100000|2021-11-01 13:25:00|44.33|42.13|44.36|42.16|44.38|42.18|44.25|42.05|0
1635773400000|2021-11-01 13:30:00|44.3|42.1|44.17|41.97|44.57|42.37|43.94|41.74|0
1635773700000|2021-11-01 13:35:00|44.2|42|44.29|42.09|44.77|42.57|43.61|41.41|0
1635774000000|2021-11-01 13:40:00|44.35|42.15|44.55|42.35|44.61|42.41|44.27|42.07|0
1635774300000|2021-11-01 13:45:00|44.58|42.38|45.19|42.99|45.21|43.01|44.37|42.17|0
1635774600000|2021-11-01 13:50:00|45.24|43.04|45.49|43.29|45.57|43.37|44.97|42.77|0
1635774900000|2021-11-01 13:55:00|45.54|43.34|45.79|43.59|45.85|43.65|45.41|43.21|0
1635775200000|2021-11-01 14:00:00|45.78|43.58|46.7|44.5|46.94|44.74|45.78|43.58|0
1635775500000|2021-11-01 14:05:00|46.59|44.39|45.75|43.55|46.59|44.39|45.67|43.47|0
1635775800000|2021-11-01 14:10:00|45.78|43.58|45.96|43.76|46.18|43.98|45.67|43.47|0
1635776100000|2021-11-01 14:15:00|45.91|43.71|45.96|43.76|46.07|43.87|45.75|43.55|0
1635776400000|2021-11-01 14:20:00|45.93|43.73|46.26|44.06|46.36|44.16|45.66|43.46|0
1635776700000|2021-11-01 14:25:00|46.2|44|46.01|43.81|46.26|44.06|45.85|43.65|0
1635777000000|2021-11-01 14:30:00|46.04|43.84|46.67|44.47|46.83|44.63|46.04|43.84|0
1635777300000|2021-11-01 14:35:00|46.69|44.49|46.88|44.68|46.94|44.74|46.64|44.44|0
1635777600000|2021-11-01 14:40:00|46.83|44.63|46.88|44.68|47.07|44.87|46.72|44.52|0
1635777900000|2021-11-01 14:45:00|46.85|44.65|46.77|44.57|46.96|44.76|46.63|44.43|0
1635778200000|2021-11-01 14:50:00|46.8|44.6|47.18|44.98|47.18|44.98|46.55|44.35|0
1635778500000|2021-11-01 14:55:00|47.12|44.92|47.01|44.81|47.31|45.11|47.01|44.81|0
1635778800000|2021-11-01 15:00:00|47.07|44.87|46.46|44.26|47.07|44.87|46.36|44.16|0
1635779100000|2021-11-01 15:05:00|46.49|44.29|46.57|44.37|46.57|44.37|46.36|44.16|0
1635779400000|2021-11-01 15:10:00|46.6|44.4|46.71|44.51|46.84|44.64|46.57|44.37|0
1635779700000|2021-11-01 15:15:00|46.7|44.5|46.4|44.2|46.76|44.56|46.4|44.2|0
1635780000000|2021-11-01 15:20:00|46.43|44.23|46.21|44.01|46.43|44.23|46.11|43.91|0
1635780300000|2021-11-01 15:25:00|46.19|43.99|45.61|43.41|46.29|44.09|45.47|43.27|0
1635780600000|2021-11-01 15:30:00|45.58|43.38|45.36|43.16|45.58|43.38|45.31|43.11|0
1635780900000|2021-11-01 15:35:00|45.39|43.19|45.71|43.51|45.76|43.56|45.39|43.19|0
1635781200000|2021-11-01 15:40:00|45.74|43.54|45.52|43.32|45.84|43.64|45.52|43.32|0
1635781500000|2021-11-01 15:45:00|45.55|43.35|45.52|43.32|45.68|43.48|45.44|43.24|0
1635781800000|2021-11-01 15:50:00|45.49|43.29|45.68|43.48|45.73|43.53|45.49|43.29|0
1635782100000|2021-11-01 15:55:00|45.7|43.5|45.36|43.16|45.7|43.5|45.36|43.16|0
1635782400000|2021-11-01 16:00:00|45.33|43.13|45.35|43.15|45.46|43.26|45.31|43.11|0
1635782700000|2021-11-01 16:05:00|45.33|43.13|45.19|42.99|45.41|43.21|45.19|42.99|0
1635783000000|2021-11-01 16:10:00|45.22|43.02|45.2|43|45.27|43.07|45.11|42.91|0
1635783300000|2021-11-01 16:15:00|45.19|42.99|45.24|43.04|45.4|43.2|45.14|42.94|0
1635783600000|2021-11-01 16:20:00|45.22|43.02|45.16|42.96|45.27|43.07|45.08|42.88|0
1635783900000|2021-11-01 16:25:00|45.19|42.99|45.13|42.93|45.29|43.09|45.13|42.93|0
1635784200000|2021-11-01 16:30:00|45.16|42.96|44.64|42.44|45.18|42.98|44.56|42.36|0
1635784500000|2021-11-01 16:35:00|44.67|42.47|44.46|42.26|44.69|42.49|44.43|42.23|0
1635784800000|2021-11-01 16:40:00|44.48|42.28|44.4|42.2|44.48|42.28|44.3|42.1|0
1635785100000|2021-11-01 16:45:00|44.43|42.23|44.35|42.15|44.56|42.36|44.32|42.12|0
1635785400000|2021-11-01 16:50:00|44.32|42.12|44.32|42.12|44.4|42.2|44.29|42.09|0
1635785700000|2021-11-01 16:55:00|44.29|42.09|44.29|42.09|44.35|42.15|44.27|42.07|0
1635786000000|2021-11-01 17:00:00|44.27|42.07|44.32|42.12|44.32|42.12|44.24|42.04|0
1635786300000|2021-11-01 17:05:00|44.29|42.09|44.47|42.27|44.47|42.27|44.26|42.06|0
1635786600000|2021-11-01 17:10:00|44.45|42.25|44.44|42.24|44.52|42.32|44.44|42.24|0
1635786900000|2021-11-01 17:15:00|44.42|42.22|44.52|42.32|44.55|42.35|44.31|42.11|0
1635787200000|2021-11-01 17:20:00|44.55|42.35|45.05|42.85|45.1|42.9|44.52|42.32|0
1635787500000|2021-11-01 17:25:00|45.02|42.82|45.05|42.85|45.21|43.01|44.83|42.63|0
1635787800000|2021-11-01 17:30:00|45.07|42.87|45.11|42.91|45.26|43.06|45.04|42.84|0
1635788100000|2021-11-01 17:35:00|45.12|42.92|44.96|42.76|45.12|42.92|44.91|42.71|0
1635788400000|2021-11-01 17:40:00|44.99|42.79|45.49|43.29|45.52|43.32|44.99|42.79|0
1635788700000|2021-11-01 17:45:00|45.52|43.32|45.38|43.18|45.52|43.32|45.31|43.11|0
1635789000000|2021-11-01 17:50:00|45.41|43.21|45.65|43.45|45.65|43.45|45.36|43.16|0
1635789300000|2021-11-01 17:55:00|45.62|43.42|45.49|43.29|45.62|43.42|45.41|43.21|0
1635789600000|2021-11-01 18:00:00|45.51|43.31|45.62|43.42|45.67|43.47|45.38|43.18|0
1635789900000|2021-11-01 18:05:00|45.65|43.45|45.56|43.36|45.7|43.5|45.46|43.26|0
1635790200000|2021-11-01 18:10:00|45.54|43.34|45.86|43.66|45.91|43.71|45.46|43.26|0
1635790500000|2021-11-01 18:15:00|45.87|43.67|45.96|43.76|46.15|43.95|45.8|43.6|0
1635790800000|2021-11-01 18:20:00|45.99|43.79|45.59|43.39|46.02|43.82|45.56|43.36|0
1635791100000|2021-11-01 18:25:00|45.61|43.41|45.69|43.49|45.75|43.55|45.56|43.36|0
1635791400000|2021-11-01 18:30:00|45.66|43.46|45.29|43.09|45.69|43.49|45.26|43.06|0
1635791700000|2021-11-01 18:35:00|45.31|43.11|45.45|43.25|45.45|43.25|45.18|42.98|0
1635792000000|2021-11-01 18:40:00|45.42|43.22|45.15|42.95|45.45|43.25|45.15|42.95|0
1635792300000|2021-11-01 18:45:00|45.18|42.98|45.04|42.84|45.18|42.98|45.02|42.82|0
1635792600000|2021-11-01 18:50:00|45.02|42.82|45.2|43|45.23|43.03|45.01|42.81|0
1635792900000|2021-11-01 18:55:00|45.17|42.97|45.06|42.86|45.2|43|44.96|42.76|0
1635793200000|2021-11-01 19:00:00|45.09|42.89|44.96|42.76|45.2|43|44.96|42.76|0
1635793500000|2021-11-01 19:05:00|44.93|42.73|45.03|42.83|45.09|42.89|44.93|42.73|0
1635793800000|2021-11-01 19:10:00|45.01|42.81|44.93|42.73|45.01|42.81|44.9|42.7|0
1635794100000|2021-11-01 19:15:00|44.98|42.78|45.03|42.83|45.06|42.86|44.93|42.73|0
1635794400000|2021-11-01 19:20:00|45|42.8|44.76|42.56|45.3|43.1|44.74|42.54|0
1635794700000|2021-11-01 19:25:00|44.74|42.54|44.87|42.67|44.9|42.7|44.71|42.51|0
1635795000000|2021-11-01 19:30:00|44.84|42.64|44.55|42.35|44.84|42.64|44.55|42.35|0
1635795300000|2021-11-01 19:35:00|44.58|42.38|44.68|42.48|44.81|42.61|44.52|42.32|0
1635795600000|2021-11-01 19:40:00|44.65|42.45|44.55|42.35|44.81|42.61|44.52|42.32|0
1635795900000|2021-11-01 19:45:00|44.53|42.33|44.52|42.32|44.6|42.4|44.47|42.27|0
1635796200000|2021-11-01 19:50:00|44.46|42.26|44.65|42.45|44.75|42.55|44.28|42.08|0
1635796500000|2021-11-01 19:55:00|44.62|42.42|44.17|41.97|44.73|42.53|43.99|41.79|0
1635796800000|2021-11-01 20:00:00|44.1|41.9|44.25|42.05|44.3|42.1|44.09|41.89|0
1635797100000|2021-11-01 20:05:00|44.22|42.02|44.38|42.18|44.41|42.21|44.2|42|0
1635797400000|2021-11-01 20:10:00|44.41|42.21|44.27|42.07|44.43|42.23|44.14|41.94|0
1635797700000|2021-11-01 20:15:00|44.55|41.95|44.47|41.87|44.55|41.95|44.44|41.84|0
1635798000000|2021-11-01 20:20:00|44.44|41.84|44.39|41.79|44.44|41.84|44.37|41.77|0
1635798300000|2021-11-01 20:25:00|44.36|41.76|44.36|41.76|44.36|41.76|44.34|41.74|0
1635798600000|2021-11-01 20:30:00|44.34|41.74|44.31|41.71|44.36|41.76|44.31|41.71|0
1635798900000|2021-11-01 20:35:00|44.33|41.73|44.36|41.76|44.36|41.76|44.33|41.73|0
1635799500000|2021-11-01 20:45:00|44.33|41.73|44.3|41.7|44.36|41.76|44.3|41.7|0
1635799800000|2021-11-01 20:50:00|44.33|41.73|44.35|41.75|44.35|41.75|44.3|41.7|0
1635800100000|2021-11-01 20:55:00|44.33|41.73|44.29|41.69|44.35|41.75|44.29|41.69|0
1635800400000|2021-11-01 21:00:00|44.31|41.71|44.31|41.71|44.34|41.74|44.31|41.71|0
1635800700000|2021-11-01 21:05:00|44.33|41.73|44.34|41.74|44.35|41.75|44.32|41.72|0
1635801000000|2021-11-01 21:10:00|44.35|41.75|44.38|41.78|44.39|41.79|44.34|41.74|0
1635801300000|2021-11-01 21:15:00|44.37|41.77|44.35|41.75|44.38|41.78|44.34|41.74|0
1635801600000|2021-11-01 21:20:00|44.34|41.74|44.33|41.73|44.34|41.74|44.33|41.73|0
1635801900000|2021-11-01 21:25:00|44.38|41.78|44.35|41.75|44.38|41.78|44.35|41.75|0
1635802200000|2021-11-01 21:30:00|44.36|41.76|44.35|41.75|44.36|41.76|44.35|41.75|0
1635802500000|2021-11-01 21:35:00|44.36|41.76|44.36|41.76|44.36|41.76|44.35|41.75|0
1635802800000|2021-11-01 21:40:00|44.35|41.75|44.35|41.75|44.36|41.76|44.35|41.75|0
1635803100000|2021-11-01 21:45:00|44.34|41.74|44.33|41.73|44.34|41.74|44.33|41.73|0
1635803400000|2021-11-01 21:50:00|44.34|41.74|44.31|41.71|44.34|41.74|44.31|41.71|0
1635803700000|2021-11-01 21:55:00|44.3|41.7|44.33|41.73|44.33|41.73|44.29|41.69|0
1635804000000|2021-11-01 22:00:00|44.24|41.64|44.41|41.81|44.43|41.83|44.21|41.61|0
1635804300000|2021-11-01 22:05:00|44.42|41.82|44.46|41.86|44.48|41.88|44.4|41.8|0
1635804600000|2021-11-01 22:10:00|44.43|41.83|44.45|41.85|44.46|41.86|44.4|41.8|0
1635804900000|2021-11-01 22:15:00|44.48|41.88|44.56|41.96|44.56|41.96|44.48|41.88|0
1635805200000|2021-11-01 22:20:00|44.53|41.93|44.4|41.8|44.56|41.96|44.37|41.77|0
1635805500000|2021-11-01 22:25:00|44.37|41.77|44.27|41.67|44.37|41.77|44.27|41.67|0
1635805800000|2021-11-01 22:30:00|44.24|41.64|44.26|41.66|44.26|41.66|44.16|41.56|0
1635806100000|2021-11-01 22:35:00|44.24|41.64|44.13|41.53|44.26|41.66|44.13|41.53|0
1635806400000|2021-11-01 22:40:00|44.11|41.51|44|41.4|44.11|41.51|44|41.4|0
1635806700000|2021-11-01 22:45:00|44.03|41.43|44.13|41.53|44.13|41.53|44|41.4|0
1635807000000|2021-11-01 22:50:00|44.14|41.54|44.1|41.5|44.15|41.55|44.1|41.5|0
1635807300000|2021-11-01 22:55:00|44.07|41.47|44.06|41.46|44.1|41.5|44|41.4|0
1635807600000|2021-11-01 23:00:00|44.07|41.47|44.23|41.63|44.28|41.68|44.07|41.47|0
1635807900000|2021-11-01 23:05:00|44.24|41.64|44.3|41.7|44.41|41.81|44.23|41.63|0
1635808200000|2021-11-01 23:10:00|44.28|41.68|44.43|41.83|44.48|41.88|44.25|41.65|0
1635808500000|2021-11-01 23:15:00|44.41|41.81|44.3|41.7|44.43|41.83|44.27|41.67|0
1635808800000|2021-11-01 23:20:00|44.27|41.67|44.3|41.7|44.3|41.7|44.22|41.62|0
1635809100000|2021-11-01 23:25:00|44.29|41.69|44.19|41.59|44.29|41.69|44.14|41.54|0
1635809400000|2021-11-01 23:30:00|44.22|41.62|44.4|41.8|44.43|41.83|44.22|41.62|0
1635809700000|2021-11-01 23:35:00|44.37|41.77|44.4|41.8|44.45|41.85|44.35|41.75|0
1635810000000|2021-11-01 23:40:00|44.42|41.82|44.37|41.77|44.45|41.85|44.34|41.74|0
1635810300000|2021-11-01 23:45:00|44.34|41.74|44.37|41.77|44.37|41.77|44.31|41.71|0
1635810600000|2021-11-01 23:50:00|44.34|41.74|44.39|41.79|44.42|41.82|44.34|41.74|0
1635810900000|2021-11-01 23:55:00|44.37|41.77|44.46|41.86|44.47|41.87|44.34|41.74|0
1635811200000|2021-11-02 00:00:00|44.49|41.89|44.47|41.87|44.6|42|44.36|41.76|0
1635811500000|2021-11-02 00:05:00|44.44|41.84|44.49|41.89|44.49|41.89|44.36|41.76|0
1635811800000|2021-11-02 00:10:00|44.52|41.92|44.54|41.94|44.62|42.02|44.49|41.89|0
1635812100000|2021-11-02 00:15:00|44.51|41.91|44.54|41.94|44.62|42.02|44.46|41.86|0
1635812400000|2021-11-02 00:20:00|44.51|41.91|44.56|41.96|44.59|41.99|44.46|41.86|0
1635812700000|2021-11-02 00:25:00|44.54|41.94|44.59|41.99|44.62|42.02|44.51|41.91|0
1635813000000|2021-11-02 00:30:00|44.56|41.96|44.59|41.99|44.61|42.01|44.53|41.93|0
1635813300000|2021-11-02 00:35:00|44.6|42|44.56|41.96|44.61|42.01|44.53|41.93|0
1635813600000|2021-11-02 00:40:00|44.57|41.97|44.58|41.98|44.58|41.98|44.5|41.9|0
1635813900000|2021-11-02 00:45:00|44.61|42.01|44.53|41.93|44.61|42.01|44.5|41.9|0
1635814200000|2021-11-02 00:50:00|44.5|41.9|44.55|41.95|44.55|41.95|44.42|41.82|0
1635814500000|2021-11-02 00:55:00|44.54|41.94|44.46|41.86|44.55|41.95|44.45|41.85|0
1635814800000|2021-11-02 01:00:00|44.45|41.85|44.44|41.84|44.5|41.9|44.31|41.71|0
1635815100000|2021-11-02 01:05:00|44.42|41.82|44.26|41.66|44.42|41.82|44.26|41.66|0
1635815400000|2021-11-02 01:10:00|44.23|41.63|44.34|41.74|44.34|41.74|44.23|41.63|0
1635815700000|2021-11-02 01:15:00|44.31|41.71|44.44|41.84|44.44|41.84|44.31|41.71|0
1635816000000|2021-11-02 01:20:00|44.41|41.81|44.49|41.89|44.52|41.92|44.39|41.79|0
1635816300000|2021-11-02 01:25:00|44.51|41.91|44.5|41.9|44.57|41.97|44.49|41.89|0
1635816600000|2021-11-02 01:30:00|44.51|41.91|44.88|42.28|44.88|42.28|44.46|41.86|0
1635816900000|2021-11-02 01:35:00|44.91|42.31|44.88|42.28|44.96|42.36|44.85|42.25|0
1635817200000|2021-11-02 01:40:00|44.86|42.26|44.85|42.25|44.96|42.36|44.82|42.22|0
1635817500000|2021-11-02 01:45:00|44.82|42.22|44.93|42.33|44.98|42.38|44.82|42.22|0
1635817800000|2021-11-02 01:50:00|44.98|42.38|44.87|42.27|44.98|42.38|44.85|42.25|0
1635818100000|2021-11-02 01:55:00|44.9|42.3|44.92|42.32|44.92|42.32|44.84|42.24|0
1635818400000|2021-11-02 02:00:00|44.9|42.3|44.79|42.19|44.92|42.32|44.79|42.19|0
1635818700000|2021-11-02 02:05:00|44.82|42.22|45|42.4|45.03|42.43|44.82|42.22|0
1635819000000|2021-11-02 02:10:00|44.97|42.37|44.94|42.34|45|42.4|44.89|42.29|0
1635819300000|2021-11-02 02:15:00|44.97|42.37|45.02|42.42|45.02|42.42|44.9|42.3|0
1635819600000|2021-11-02 02:20:00|45.04|42.44|44.99|42.39|45.05|42.45|44.97|42.37|0
1635819900000|2021-11-02 02:25:00|45.01|42.41|44.99|42.39|45.01|42.41|44.94|42.34|0
1635820200000|2021-11-02 02:30:00|45.02|42.42|45.23|42.63|45.26|42.66|45.02|42.42|0
1635820500000|2021-11-02 02:35:00|45.25|42.65|45.15|42.55|45.28|42.68|45.15|42.55|0
1635820800000|2021-11-02 02:40:00|45.17|42.57|45.22|42.62|45.28|42.68|45.15|42.55|0
1635821100000|2021-11-02 02:45:00|45.25|42.65|45.25|42.65|45.28|42.68|45.2|42.6|0
1635821400000|2021-11-02 02:50:00|45.22|42.62|45.27|42.67|45.28|42.68|45.2|42.6|0
1635821700000|2021-11-02 02:55:00|45.25|42.65|45.23|42.63|45.27|42.67|45.19|42.59|0
1635822000000|2021-11-02 03:00:00|45.25|42.65|45.11|42.51|45.25|42.65|45.11|42.51|0
1635822300000|2021-11-02 03:05:00|45.12|42.52|45.11|42.51|45.14|42.54|45.08|42.48|0
1635822600000|2021-11-02 03:10:00|45.14|42.54|45.27|42.67|45.37|42.77|45.14|42.54|0
1635822900000|2021-11-02 03:15:00|45.29|42.69|45.37|42.77|45.37|42.77|45.21|42.61|0
1635823200000|2021-11-02 03:20:00|45.34|42.74|45.32|42.72|45.45|42.85|45.32|42.72|0
1635823500000|2021-11-02 03:25:00|45.34|42.74|45.31|42.71|45.37|42.77|45.29|42.69|0
1635823800000|2021-11-02 03:30:00|45.29|42.69|45.3|42.7|45.31|42.71|45.23|42.63|0
1635824100000|2021-11-02 03:35:00|45.29|42.69|45.18|42.58|45.31|42.71|45.18|42.58|0
1635824400000|2021-11-02 03:40:00|45.15|42.55|45.2|42.6|45.22|42.62|45.15|42.55|0
1635824700000|2021-11-02 03:45:00|45.22|42.62|45.23|42.63|45.25|42.65|45.2|42.6|0
1635825000000|2021-11-02 03:50:00|45.21|42.61|45.22|42.62|45.25|42.65|45.2|42.6|0
1635825300000|2021-11-02 03:55:00|45.2|42.6|45.12|42.52|45.22|42.62|45.12|42.52|0
1635825600000|2021-11-02 04:00:00|45.14|42.54|45.11|42.51|45.14|42.54|45.09|42.49|0
1635825900000|2021-11-02 04:05:00|45.09|42.49|45.06|42.46|45.11|42.51|45.03|42.43|0
1635826200000|2021-11-02 04:10:00|45.03|42.43|45.01|42.41|45.06|42.46|44.98|42.38|0
1635826500000|2021-11-02 04:15:00|45|42.4|45.08|42.48|45.08|42.48|45|42.4|0
1635826800000|2021-11-02 04:20:00|45.06|42.46|45.11|42.51|45.13|42.53|45.06|42.46|0
1635827100000|2021-11-02 04:25:00|45.13|42.53|45.08|42.48|45.16|42.56|45.08|42.48|0
1635827400000|2021-11-02 04:30:00|45.05|42.45|45.05|42.45|45.05|42.45|45|42.4|0
1635827700000|2021-11-02 04:35:00|45.02|42.42|45.08|42.48|45.1|42.5|45.02|42.42|0
1635828000000|2021-11-02 04:40:00|45.1|42.5|45.07|42.47|45.1|42.5|45.02|42.42|0
1635828300000|2021-11-02 04:45:00|45.05|42.45|45.07|42.47|45.1|42.5|45.05|42.45|0
1635828600000|2021-11-02 04:50:00|45.04|42.44|45.1|42.5|45.12|42.52|45.04|42.44|0
1635828900000|2021-11-02 04:55:00|45.12|42.52|45.12|42.52|45.15|42.55|45.07|42.47|0
1635829200000|2021-11-02 05:00:00|45.15|42.55|45.2|42.6|45.25|42.65|45.09|42.49|0
1635829500000|2021-11-02 05:05:00|45.23|42.63|45.04|42.44|45.23|42.63|45.04|42.44|0
1635829800000|2021-11-02 05:10:00|45.06|42.46|44.98|42.38|45.09|42.49|44.98|42.38|0
1635830100000|2021-11-02 05:15:00|44.96|42.36|45.06|42.46|45.06|42.46|44.96|42.36|0
1635830400000|2021-11-02 05:20:00|45.05|42.45|45.02|42.42|45.09|42.49|44.98|42.38|0
1635830700000|2021-11-02 05:25:00|45.03|42.43|44.98|42.38|45.03|42.43|44.95|42.35|0
1635831000000|2021-11-02 05:30:00|44.96|42.36|44.92|42.32|44.96|42.36|44.84|42.24|0
1635831300000|2021-11-02 05:35:00|44.95|42.35|44.55|41.95|44.95|42.35|44.53|41.93|0
1635831600000|2021-11-02 05:40:00|44.47|41.87|44.52|41.92|44.55|41.95|44.45|41.85|0
1635831900000|2021-11-02 05:45:00|44.5|41.9|44.55|41.95|44.57|41.97|44.5|41.9|0
1635832200000|2021-11-02 05:50:00|44.52|41.92|44.78|42.18|45.22|42.62|44.42|41.82|0
1635832500000|2021-11-02 05:55:00|44.8|42.2|44.88|42.28|44.91|42.31|44.8|42.2|0
1635832800000|2021-11-02 06:00:00|44.91|42.31|45.09|42.49|45.09|42.49|44.88|42.28|0
1635833100000|2021-11-02 06:05:00|45.11|42.51|44.93|42.33|45.14|42.54|44.93|42.33|0
1635833400000|2021-11-02 06:10:00|44.95|42.35|45.01|42.41|45.01|42.41|44.93|42.33|0
1635833700000|2021-11-02 06:15:00|44.98|42.38|44.85|42.25|44.98|42.38|44.79|42.19|0
1635834000000|2021-11-02 06:20:00|44.87|42.27|44.87|42.27|44.92|42.32|44.79|42.19|0
1635834300000|2021-11-02 06:25:00|44.9|42.3|44.97|42.37|45.03|42.43|44.9|42.3|0
1635834600000|2021-11-02 06:30:00|44.96|42.36|44.84|42.24|45.03|42.43|44.81|42.21|0
1635834900000|2021-11-02 06:35:00|44.81|42.21|44.84|42.24|44.84|42.24|44.76|42.16|0
1635835200000|2021-11-02 06:40:00|44.81|42.21|44.81|42.21|44.86|42.26|44.81|42.21|0
1635835500000|2021-11-02 06:45:00|44.82|42.22|44.78|42.18|44.86|42.26|44.76|42.16|0
1635835800000|2021-11-02 06:50:00|44.77|42.17|44.54|41.94|44.78|42.18|44.54|41.94|0
1635836100000|2021-11-02 06:55:00|44.57|41.97|44.62|42.02|44.65|42.05|44.57|41.97|0
1635836400000|2021-11-02 07:00:00|44.65|42.05|44.75|42.15|44.78|42.18|44.59|41.99|0
1635836700000|2021-11-02 07:05:00|44.52|42.32|44.49|42.29|44.55|42.35|44.44|42.24|0
1635837000000|2021-11-02 07:10:00|44.52|42.32|44.39|42.19|44.52|42.32|44.39|42.19|0
1635837300000|2021-11-02 07:15:00|44.4|42.2|43.94|41.74|44.73|42.53|43.88|41.68|0
1635837600000|2021-11-02 07:20:00|43.96|41.76|44.1|41.9|44.25|42.05|43.94|41.74|0
1635837900000|2021-11-02 07:25:00|44.09|41.89|44.19|41.99|44.27|42.07|44.09|41.89|0
1635838200000|2021-11-02 07:30:00|44.17|41.97|44.14|41.94|44.25|42.05|44.14|41.94|0
1635838500000|2021-11-02 07:35:00|44.17|41.97|44.03|41.83|44.18|41.98|44.01|41.81|0
1635838800000|2021-11-02 07:40:00|44.01|41.81|44.14|41.94|44.14|41.94|44.01|41.81|0
1635839100000|2021-11-02 07:45:00|44.16|41.96|44.03|41.83|44.19|41.99|44.03|41.83|0
1635839400000|2021-11-02 07:50:00|44.06|41.86|43.83|41.63|44.06|41.86|43.82|41.62|0
1635839700000|2021-11-02 07:55:00|43.82|41.62|43.95|41.75|43.97|41.77|43.77|41.57|0
1635840000000|2021-11-02 08:00:00|43.92|41.72|44.05|41.85|44.1|41.9|43.92|41.72|0
1635840300000|2021-11-02 08:05:00|44.08|41.88|44.05|41.85|44.08|41.88|43.87|41.67|0
1635840600000|2021-11-02 08:10:00|44.07|41.87|44.02|41.82|44.1|41.9|43.97|41.77|0
1635840900000|2021-11-02 08:15:00|44.05|41.85|44.1|41.9|44.1|41.9|44.01|41.81|0
1635841200000|2021-11-02 08:20:00|44.07|41.87|44.04|41.84|44.1|41.9|43.94|41.74|0
1635841500000|2021-11-02 08:25:00|44.02|41.82|43.94|41.74|44.02|41.82|43.83|41.63|0
1635841800000|2021-11-02 08:30:00|43.99|41.79|43.8|41.6|43.99|41.79|43.75|41.55|0
1635842100000|2021-11-02 08:35:00|43.83|41.63|43.88|41.68|43.88|41.68|43.78|41.58|0
1635842400000|2021-11-02 08:40:00|43.91|41.71|43.88|41.68|43.91|41.71|43.82|41.62|0
1635842700000|2021-11-02 08:45:00|43.85|41.65|44.01|41.81|44.09|41.89|43.83|41.63|0
1635843000000|2021-11-02 08:50:00|43.98|41.78|44.08|41.88|44.11|41.91|43.98|41.78|0
1635843300000|2021-11-02 08:55:00|44.06|41.86|44.32|42.12|44.34|42.14|44.01|41.81|0
1635843600000|2021-11-02 09:00:00|44.31|42.11|44.32|42.12|44.53|42.33|44.29|42.09|0
1635843900000|2021-11-02 09:05:00|44.29|42.09|44.16|41.96|44.32|42.12|44.1|41.9|0
1635844200000|2021-11-02 09:10:00|44.13|41.93|44.13|41.93|44.21|42.01|44.08|41.88|0
1635844500000|2021-11-02 09:15:00|44.15|41.95|44.18|41.98|44.23|42.03|44.05|41.85|0
1635844800000|2021-11-02 09:20:00|44.15|41.95|43.92|41.72|44.18|41.98|43.89|41.69|0
1635845100000|2021-11-02 09:25:00|43.94|41.74|44.02|41.82|44.07|41.87|43.94|41.74|0
1635845400000|2021-11-02 09:30:00|44.03|41.83|44.12|41.92|44.12|41.92|43.97|41.77|0
1635845700000|2021-11-02 09:35:00|44.15|41.95|44.26|42.06|44.28|42.08|44.09|41.89|0
1635846000000|2021-11-02 09:40:00|44.28|42.08|44.22|42.02|44.33|42.13|44.2|42|0
1635846300000|2021-11-02 09:45:00|44.2|42|44.17|41.97|44.22|42.02|44.12|41.92|0
1635846600000|2021-11-02 09:50:00|44.19|41.99|44.17|41.97|44.25|42.05|44.14|41.94|0
1635846900000|2021-11-02 09:55:00|44.14|41.94|44.01|41.81|44.22|42.02|43.98|41.78|0
1635847200000|2021-11-02 10:00:00|43.98|41.78|44.08|41.88|44.11|41.91|43.96|41.76|0
1635847500000|2021-11-02 10:05:00|44.11|41.91|44.32|42.12|44.32|42.12|44.08|41.88|0
1635847800000|2021-11-02 10:10:00|44.33|42.13|44.19|41.99|44.33|42.13|44.19|41.99|0
1635848100000|2021-11-02 10:15:00|44.2|42|44.16|41.96|44.21|42.01|44.13|41.93|0
1635848400000|2021-11-02 10:20:00|44.13|41.93|44.05|41.85|44.23|42.03|44.02|41.82|0
1635848700000|2021-11-02 10:25:00|44.02|41.82|44.13|41.93|44.21|42.01|44|41.8|0
1635849000000|2021-11-02 10:30:00|44.07|41.87|43.97|41.77|44.1|41.9|43.94|41.74|0
1635849300000|2021-11-02 10:35:00|43.94|41.74|43.97|41.77|44.05|41.85|43.92|41.72|0
1635849600000|2021-11-02 10:40:00|43.99|41.79|43.93|41.73|43.99|41.79|43.86|41.66|0
1635849900000|2021-11-02 10:45:00|43.91|41.71|43.89|41.69|43.94|41.74|43.83|41.63|0
1635850200000|2021-11-02 10:50:00|43.91|41.71|43.86|41.66|43.91|41.71|43.83|41.63|0
1635850500000|2021-11-02 10:55:00|43.83|41.63|43.75|41.55|43.86|41.66|43.75|41.55|0
1635850800000|2021-11-02 11:00:00|43.78|41.58|43.75|41.55|43.78|41.58|43.67|41.47|0
1635851100000|2021-11-02 11:05:00|43.78|41.58|43.88|41.68|43.96|41.76|43.78|41.58|0
1635851400000|2021-11-02 11:10:00|43.85|41.65|43.79|41.59|43.85|41.65|43.75|41.55|0
1635851700000|2021-11-02 11:15:00|43.8|41.6|43.77|41.57|43.91|41.71|43.77|41.57|0
1635852000000|2021-11-02 11:20:00|43.74|41.54|43.74|41.54|43.79|41.59|43.69|41.49|0
1635852300000|2021-11-02 11:25:00|43.77|41.57|43.82|41.62|43.85|41.65|43.77|41.57|0
1635852600000|2021-11-02 11:30:00|43.79|41.59|43.53|41.33|43.82|41.62|43.51|41.31|0
1635852900000|2021-11-02 11:35:00|43.56|41.36|43.53|41.33|43.58|41.38|43.45|41.25|0
1635853200000|2021-11-02 11:40:00|43.5|41.3|43.55|41.35|43.56|41.36|43.5|41.3|0
1635853500000|2021-11-02 11:45:00|43.53|41.33|43.58|41.38|43.63|41.43|43.5|41.3|0
1635853800000|2021-11-02 11:50:00|43.6|41.4|43.63|41.43|43.68|41.48|43.58|41.38|0
1635854100000|2021-11-02 11:55:00|43.65|41.45|43.65|41.45|43.68|41.48|43.63|41.43|0
1635854400000|2021-11-02 12:00:00|43.63|41.43|43.55|41.35|43.63|41.43|43.52|41.32|0
1635854700000|2021-11-02 12:05:00|43.52|41.32|43.54|41.34|43.6|41.4|43.52|41.32|0
1635855000000|2021-11-02 12:10:00|43.57|41.37|43.39|41.19|43.57|41.37|43.36|41.16|0
1635855300000|2021-11-02 12:15:00|43.41|41.21|43.52|41.32|43.54|41.34|43.39|41.19|0
1635855600000|2021-11-02 12:20:00|43.54|41.34|43.49|41.29|43.54|41.34|43.46|41.26|0
1635855900000|2021-11-02 12:25:00|43.51|41.31|43.46|41.26|43.51|41.31|43.43|41.23|0
1635856200000|2021-11-02 12:30:00|43.49|41.29|43.41|41.21|43.49|41.29|43.38|41.18|0
1635856500000|2021-11-02 12:35:00|43.38|41.18|43.35|41.15|43.38|41.18|43.3|41.1|0
1635856800000|2021-11-02 12:40:00|43.37|41.17|43.4|41.2|43.4|41.2|43.35|41.15|0
1635857100000|2021-11-02 12:45:00|43.43|41.23|43.43|41.23|43.45|41.25|43.4|41.2|0
1635857400000|2021-11-02 12:50:00|43.4|41.2|43.42|41.22|43.43|41.23|43.32|41.12|0
1635857700000|2021-11-02 12:55:00|43.4|41.2|43.45|41.25|43.47|41.27|43.3|41.1|0
1635858000000|2021-11-02 13:00:00|43.42|41.22|43.47|41.27|43.47|41.27|43.35|41.15|0
1635858300000|2021-11-02 13:05:00|43.5|41.3|43.52|41.32|43.52|41.32|43.45|41.25|0
1635858600000|2021-11-02 13:10:00|43.5|41.3|43.55|41.35|43.65|41.45|43.5|41.3|0
1635858900000|2021-11-02 13:15:00|43.52|41.32|43.6|41.4|43.6|41.4|43.49|41.29|0
1635859200000|2021-11-02 13:20:00|43.57|41.37|43.57|41.37|43.57|41.37|43.49|41.29|0
1635859500000|2021-11-02 13:25:00|43.54|41.34|43.54|41.34|43.62|41.42|43.49|41.29|0
1635859800000|2021-11-02 13:30:00|43.57|41.37|43.64|41.44|43.67|41.47|43.21|41.01|0
1635860100000|2021-11-02 13:35:00|43.69|41.49|42.92|40.72|43.69|41.49|42.92|40.72|0
1635860400000|2021-11-02 13:40:00|42.95|40.75|43.05|40.85|43.3|41.1|42.87|40.67|0
1635860700000|2021-11-02 13:45:00|43.02|40.82|42.89|40.69|43.05|40.85|42.79|40.59|0
1635861000000|2021-11-02 13:50:00|42.97|40.77|42.64|40.44|43.05|40.85|42.64|40.44|0
1635861300000|2021-11-02 13:55:00|42.61|40.41|42.63|40.43|42.89|40.69|42.48|40.28|0
1635861600000|2021-11-02 14:00:00|42.61|40.41|42.36|40.16|43.23|41.03|42.21|40.01|0
1635861900000|2021-11-02 14:05:00|42.31|40.11|42.53|40.33|42.76|40.56|42.31|40.11|0
1635862200000|2021-11-02 14:10:00|42.51|40.31|42.88|40.68|42.99|40.79|42.43|40.23|0
1635862500000|2021-11-02 14:15:00|42.86|40.66|42.76|40.56|42.88|40.68|42.5|40.3|0
1635862800000|2021-11-02 14:20:00|42.7|40.5|42.6|40.4|42.73|40.53|42.53|40.33|0
1635863100000|2021-11-02 14:25:00|42.59|40.39|42.5|40.3|42.68|40.48|42.42|40.22|0
1635863400000|2021-11-02 14:30:00|42.47|40.27|42.42|40.22|42.57|40.37|42.37|40.17|0
1635863700000|2021-11-02 14:35:00|42.47|40.27|42.32|40.12|42.62|40.42|42.29|40.09|0
1635864000000|2021-11-02 14:40:00|42.29|40.09|42.47|40.27|42.49|40.29|42.27|40.07|0
1635864300000|2021-11-02 14:45:00|42.42|40.22|42.26|40.06|42.54|40.34|42.24|40.04|0
1635864600000|2021-11-02 14:50:00|42.29|40.09|42.39|40.19|42.39|40.19|42.19|39.99|0
1635864900000|2021-11-02 14:55:00|42.36|40.16|42.13|39.93|42.36|40.16|41.98|39.78|0
1635865200000|2021-11-02 15:00:00|42.11|39.91|42.06|39.86|42.11|39.91|41.88|39.68|0
1635865500000|2021-11-02 15:05:00|42.03|39.83|42.28|40.08|42.31|40.11|41.98|39.78|0
1635865800000|2021-11-02 15:10:00|42.26|40.06|42.28|40.08|42.33|40.13|42.16|39.96|0
1635866100000|2021-11-02 15:15:00|42.31|40.11|42.35|40.15|42.4|40.2|42.28|40.08|0
1635866400000|2021-11-02 15:20:00|42.33|40.13|42.23|40.03|42.43|40.23|42.18|39.98|0
1635866700000|2021-11-02 15:25:00|42.2|40|41.87|39.67|42.28|40.08|41.87|39.67|0
1635867000000|2021-11-02 15:30:00|41.9|39.7|41.95|39.75|42.02|39.82|41.87|39.67|0
1635867300000|2021-11-02 15:35:00|41.92|39.72|41.9|39.7|42|39.8|41.87|39.67|0
1635867600000|2021-11-02 15:40:00|41.92|39.72|41.58|39.38|41.94|39.74|41.58|39.38|0
1635867900000|2021-11-02 15:45:00|41.57|39.37|41.77|39.57|41.79|39.59|41.47|39.27|0
1635868200000|2021-11-02 15:50:00|41.74|39.54|42.09|39.89|42.14|39.94|41.74|39.54|0
1635868500000|2021-11-02 15:55:00|42.11|39.91|42.29|40.09|42.29|40.09|42.09|39.89|0
1635868800000|2021-11-02 16:00:00|42.26|40.06|42.39|40.19|42.46|40.26|42.21|40.01|0
1635869100000|2021-11-02 16:05:00|42.41|40.21|42.54|40.34|42.61|40.41|42.34|40.14|0
1635869400000|2021-11-02 16:10:00|42.51|40.31|42.28|40.08|42.59|40.39|42.23|40.03|0
1635869700000|2021-11-02 16:15:00|42.26|40.06|42.11|39.91|42.33|40.13|42.08|39.88|0
1635870000000|2021-11-02 16:20:00|42.08|39.88|42.03|39.83|42.08|39.88|41.93|39.73|0
1635870300000|2021-11-02 16:25:00|42|39.8|41.98|39.78|42.1|39.9|41.98|39.78|0
1635870600000|2021-11-02 16:30:00|41.95|39.75|41.95|39.75|42.1|39.9|41.93|39.73|0
1635870900000|2021-11-02 16:35:00|41.93|39.73|41.85|39.65|41.95|39.75|41.82|39.62|0
1635871200000|2021-11-02 16:40:00|41.82|39.62|41.85|39.65|42|39.8|41.8|39.6|0
1635871500000|2021-11-02 16:45:00|41.87|39.67|41.67|39.47|41.87|39.67|41.67|39.47|0
1635871800000|2021-11-02 16:50:00|41.65|39.45|41.67|39.47|41.74|39.54|41.57|39.37|0
1635872100000|2021-11-02 16:55:00|41.69|39.49|41.72|39.52|41.72|39.52|41.64|39.44|0
1635872400000|2021-11-02 17:00:00|41.69|39.49|41.74|39.54|41.87|39.67|41.69|39.49|0
1635872700000|2021-11-02 17:05:00|41.76|39.56|41.74|39.54|41.89|39.69|41.64|39.44|0
1635873000000|2021-11-02 17:10:00|41.71|39.51|41.64|39.44|41.71|39.51|41.59|39.39|0
1635873300000|2021-11-02 17:15:00|41.66|39.46|41.76|39.56|41.79|39.59|41.65|39.45|0
1635873600000|2021-11-02 17:20:00|41.73|39.53|41.66|39.46|41.81|39.61|41.63|39.43|0
1635873900000|2021-11-02 17:25:00|41.68|39.48|42.08|39.88|42.08|39.88|41.68|39.48|0
1635874200000|2021-11-02 17:30:00|42.11|39.91|42.23|40.03|42.23|40.03|42.08|39.88|0
1635874500000|2021-11-02 17:35:00|42.2|40|42.09|39.89|42.33|40.13|42.05|39.85|0
1635874800000|2021-11-02 17:40:00|42.08|39.88|41.9|39.7|42.13|39.93|41.9|39.7|0
1635875100000|2021-11-02 17:45:00|41.88|39.68|41.97|39.77|42.05|39.85|41.88|39.68|0
1635875400000|2021-11-02 17:50:00|41.95|39.75|42|39.8|42.05|39.85|41.87|39.67|0
1635875700000|2021-11-02 17:55:00|41.97|39.77|41.99|39.79|42.07|39.87|41.92|39.72|0
1635876000000|2021-11-02 18:00:00|41.97|39.77|42.02|39.82|42.14|39.94|41.92|39.72|0
1635876300000|2021-11-02 18:05:00|42.04|39.84|42.32|40.12|42.32|40.12|42.04|39.84|0
1635876600000|2021-11-02 18:10:00|42.29|40.09|42.24|40.04|42.34|40.14|42.17|39.97|0
1635876900000|2021-11-02 18:15:00|42.29|40.09|42.06|39.86|42.42|40.22|42.06|39.86|0
1635877200000|2021-11-02 18:20:00|42.09|39.89|42.24|40.04|42.29|40.09|42.06|39.86|0
1635877500000|2021-11-02 18:25:00|42.21|40.01|42.18|39.98|42.34|40.14|42.03|39.83|0
1635877800000|2021-11-02 18:30:00|42.16|39.96|42.28|40.08|42.29|40.09|42.16|39.96|0
1635878100000|2021-11-02 18:35:00|42.26|40.06|42.03|39.83|42.28|40.08|42.01|39.81|0
1635878400000|2021-11-02 18:40:00|42.01|39.81|41.9|39.7|42.01|39.81|41.88|39.68|0
1635878700000|2021-11-02 18:45:00|41.93|39.73|41.85|39.65|41.93|39.73|41.75|39.55|0
1635879000000|2021-11-02 18:50:00|41.88|39.68|41.85|39.65|41.93|39.73|41.78|39.58|0
1635879300000|2021-11-02 18:55:00|41.83|39.63|41.7|39.5|41.9|39.7|41.67|39.47|0
1635879600000|2021-11-02 19:00:00|41.67|39.47|41.7|39.5|41.75|39.55|41.62|39.42|0
1635879900000|2021-11-02 19:05:00|41.72|39.52|41.65|39.45|41.77|39.57|41.62|39.42|0
1635880200000|2021-11-02 19:10:00|41.67|39.47|41.79|39.59|41.84|39.64|41.65|39.45|0
1635880500000|2021-11-02 19:15:00|41.77|39.57|41.89|39.69|41.92|39.72|41.74|39.54|0
1635880800000|2021-11-02 19:20:00|41.92|39.72|41.96|39.76|42.01|39.81|41.89|39.69|0
1635881100000|2021-11-02 19:25:00|41.99|39.79|41.79|39.59|42.06|39.86|41.79|39.59|0
1635881400000|2021-11-02 19:30:00|41.76|39.56|41.96|39.76|42.09|39.89|41.74|39.54|0
1635881700000|2021-11-02 19:35:00|41.94|39.74|42.01|39.81|42.01|39.81|41.86|39.66|0
1635882000000|2021-11-02 19:40:00|41.98|39.78|41.73|39.53|42.01|39.81|41.73|39.53|0
1635882300000|2021-11-02 19:45:00|41.76|39.56|41.66|39.46|41.81|39.61|41.53|39.33|0
1635882600000|2021-11-02 19:50:00|41.71|39.51|42|39.8|42.15|39.95|41.71|39.51|0
1635882900000|2021-11-02 19:55:00|42.03|39.83|41.73|39.53|42.18|39.98|41.65|39.45|0
1635883200000|2021-11-02 20:00:00|41.68|39.48|42.02|39.82|42.03|39.83|41.65|39.45|0
1635883500000|2021-11-02 20:05:00|42|39.8|41.97|39.77|42.05|39.85|41.97|39.77|0
1635883800000|2021-11-02 20:10:00|42|39.8|41.92|39.72|42|39.8|41.85|39.65|0
1635884100000|2021-11-02 20:15:00|42.1|39.5|42.12|39.52|42.15|39.55|42.07|39.47|0
1635884400000|2021-11-02 20:20:00|42.07|39.47|42.12|39.52|42.12|39.52|42.07|39.47|0
1635884700000|2021-11-02 20:25:00|42.09|39.49|42.09|39.49|42.12|39.52|42.09|39.49|0
1635885000000|2021-11-02 20:30:00|42.07|39.47|42.06|39.46|42.09|39.49|42.06|39.46|0
1635885300000|2021-11-02 20:35:00|42.09|39.49|42.06|39.46|42.09|39.49|42.04|39.44|0
1635885600000|2021-11-02 20:40:00|42.09|39.49|42.04|39.44|42.09|39.49|42.04|39.44|0
1635885900000|2021-11-02 20:45:00|42.02|39.42|42.08|39.48|42.08|39.48|41.96|39.36|0
1635886200000|2021-11-02 20:50:00|42.06|39.46|42.08|39.48|42.08|39.48|42.06|39.46|0
1635886500000|2021-11-02 20:55:00|42.06|39.46|42.07|39.47|42.09|39.49|42.03|39.43|0
1635886800000|2021-11-02 21:00:00|42.05|39.45|42.05|39.45|42.07|39.47|42.05|39.45|0
1635887100000|2021-11-02 21:05:00|42.03|39.43|42.06|39.46|42.06|39.46|42.03|39.43|0
1635887400000|2021-11-02 21:10:00|42.05|39.45|42.05|39.45|42.06|39.46|42.05|39.45|0
1635887700000|2021-11-02 21:15:00|42.04|39.44|42.04|39.44|42.04|39.44|42.04|39.44|0
1635888000000|2021-11-02 21:20:00|42.03|39.43|42.04|39.44|42.05|39.45|42.03|39.43|0
1635888300000|2021-11-02 21:25:00|42.05|39.45|42.05|39.45|42.05|39.45|42.03|39.43|0
1635888600000|2021-11-02 21:30:00|42.04|39.44|42.03|39.43|42.04|39.44|42|39.4|0
1635888900000|2021-11-02 21:35:00|42.04|39.44|42.05|39.45|42.05|39.45|42.03|39.43|0
1635889200000|2021-11-02 21:40:00|42.06|39.46|42.07|39.47|42.07|39.47|42.06|39.46|0
1635889500000|2021-11-02 21:45:00|42.08|39.48|42.08|39.48|42.09|39.49|42.08|39.48|0
1635889800000|2021-11-02 21:50:00|42.09|39.49|42.05|39.45|42.09|39.49|42.05|39.45|0
1635890100000|2021-11-02 21:55:00|42.08|39.48|42.07|39.47|42.09|39.49|42.06|39.46|0
1635890400000|2021-11-02 22:00:00|42.05|39.45|42.16|39.56|42.18|39.58|42.05|39.45|0
1635890700000|2021-11-02 22:05:00|42.13|39.53|42.23|39.63|42.26|39.66|42.13|39.53|0
1635891000000|2021-11-02 22:10:00|42.2|39.6|42.18|39.58|42.2|39.6|42.13|39.53|0
1635891300000|2021-11-02 22:15:00|42.2|39.6|42.2|39.6|42.2|39.6|42.18|39.58|0
1635891600000|2021-11-02 22:20:00|42.19|39.59|42.17|39.57|42.23|39.63|42.17|39.57|0
1635891900000|2021-11-02 22:25:00|42.2|39.6|42.2|39.6|42.22|39.62|42.2|39.6|0
1635892200000|2021-11-02 22:30:00|42.21|39.61|42.2|39.6|42.22|39.62|42.17|39.57|0
1635892500000|2021-11-02 22:35:00|42.18|39.58|42.14|39.54|42.2|39.6|42.14|39.54|0
1635892800000|2021-11-02 22:40:00|42.12|39.52|42.09|39.49|42.17|39.57|42.09|39.49|0
1635893100000|2021-11-02 22:45:00|42.07|39.47|42.07|39.47|42.07|39.47|42.04|39.44|0
1635893400000|2021-11-02 22:50:00|42.09|39.49|42.21|39.61|42.26|39.66|42.09|39.49|0
1635893700000|2021-11-02 22:55:00|42.24|39.64|42.26|39.66|42.26|39.66|42.21|39.61|0
1635894000000|2021-11-02 23:00:00|42.24|39.64|42.16|39.56|42.24|39.64|42.16|39.56|0
1635894300000|2021-11-02 23:05:00|42.19|39.59|42.21|39.61|42.21|39.61|42.13|39.53|0
1635894600000|2021-11-02 23:10:00|42.22|39.62|42.23|39.63|42.26|39.66|42.18|39.58|0
1635894900000|2021-11-02 23:15:00|42.24|39.64|42.24|39.64|42.24|39.64|42.2|39.6|0
1635895200000|2021-11-02 23:20:00|42.23|39.63|42.25|39.65|42.28|39.68|42.23|39.63|0
1635895500000|2021-11-02 23:25:00|42.28|39.68|42.15|39.55|42.28|39.68|42.13|39.53|0
1635895800000|2021-11-02 23:30:00|42.18|39.58|42.17|39.57|42.2|39.6|42.15|39.55|0
1635896100000|2021-11-02 23:35:00|42.15|39.55|42.17|39.57|42.2|39.6|42.15|39.55|0
1635896400000|2021-11-02 23:40:00|42.2|39.6|42.22|39.62|42.27|39.67|42.2|39.6|0
1635896700000|2021-11-02 23:45:00|42.2|39.6|42.22|39.62|42.25|39.65|42.2|39.6|0
1635897000000|2021-11-02 23:50:00|42.24|39.64|42.24|39.64|42.27|39.67|42.22|39.62|0
1635897300000|2021-11-02 23:55:00|42.27|39.67|42.24|39.64|42.29|39.69|42.24|39.64|0
1635897600000|2021-11-03 00:00:00|42.27|39.67|42.31|39.71|42.34|39.74|42.24|39.64|0
1635897900000|2021-11-03 00:05:00|42.29|39.69|42.39|39.79|42.39|39.79|42.26|39.66|0
1635898200000|2021-11-03 00:10:00|42.38|39.78|42.31|39.71|42.39|39.79|42.29|39.69|0
1635898500000|2021-11-03 00:15:00|42.29|39.69|42.21|39.61|42.36|39.76|42.21|39.61|0
1635898800000|2021-11-03 00:20:00|42.23|39.63|42.18|39.58|42.23|39.63|42.11|39.51|0
1635899100000|2021-11-03 00:25:00|42.21|39.61|42.18|39.58|42.23|39.63|42.14|39.54|0
1635899400000|2021-11-03 00:30:00|42.2|39.6|42.2|39.6|42.23|39.63|42.15|39.55|0
1635899700000|2021-11-03 00:35:00|42.18|39.58|42.15|39.55|42.2|39.6|42.15|39.55|0
1635900000000|2021-11-03 00:40:00|42.16|39.56|42.17|39.57|42.2|39.6|42.15|39.55|0
1635900300000|2021-11-03 00:45:00|42.19|39.59|42.17|39.57|42.22|39.62|42.17|39.57|0
1635900600000|2021-11-03 00:50:00|42.15|39.55|42.12|39.52|42.15|39.55|42.08|39.48|0
1635900900000|2021-11-03 00:55:00|42.11|39.51|42.09|39.49|42.12|39.52|42.07|39.47|0
1635901200000|2021-11-03 01:00:00|42.13|39.53|42.03|39.43|42.14|39.54|41.97|39.37|0
1635901500000|2021-11-03 01:05:00|42.02|39.42|42.09|39.49|42.09|39.49|42.02|39.42|0
1635901800000|2021-11-03 01:10:00|42.07|39.47|41.96|39.36|42.07|39.47|41.96|39.36|0
1635902100000|2021-11-03 01:15:00|41.99|39.39|41.94|39.34|42.01|39.41|41.91|39.31|0
1635902400000|2021-11-03 01:20:00|41.96|39.36|41.91|39.31|41.99|39.39|41.89|39.29|0
1635902700000|2021-11-03 01:25:00|41.9|39.3|41.91|39.31|41.93|39.33|41.86|39.26|0
1635903000000|2021-11-03 01:30:00|41.88|39.28|41.88|39.28|41.93|39.33|41.86|39.26|0
1635903300000|2021-11-03 01:35:00|41.86|39.26|41.71|39.11|41.86|39.26|41.66|39.06|0
1635903600000|2021-11-03 01:40:00|41.73|39.13|41.78|39.18|41.78|39.18|41.68|39.08|0
1635903900000|2021-11-03 01:45:00|41.8|39.2|41.95|39.35|41.95|39.35|41.78|39.18|0
1635904200000|2021-11-03 01:50:00|41.93|39.33|41.9|39.3|41.95|39.35|41.85|39.25|0
1635904500000|2021-11-03 01:55:00|41.87|39.27|41.97|39.37|42|39.4|41.87|39.27|0
1635904800000|2021-11-03 02:00:00|42|39.4|42.05|39.45|42.07|39.47|41.96|39.36|0
1635905100000|2021-11-03 02:05:00|42.06|39.46|42.08|39.48|42.08|39.48|42.02|39.42|0
1635905400000|2021-11-03 02:10:00|42.09|39.49|42.07|39.47|42.12|39.52|42.04|39.44|0
1635905700000|2021-11-03 02:15:00|42.08|39.48|42.07|39.47|42.09|39.49|42.02|39.42|0
1635906000000|2021-11-03 02:20:00|42.06|39.46|41.96|39.36|42.06|39.46|41.96|39.36|0
1635906300000|2021-11-03 02:25:00|41.99|39.39|41.99|39.39|42.01|39.41|41.96|39.36|0
1635906600000|2021-11-03 02:30:00|42|39.4|42.06|39.46|42.06|39.46|41.96|39.36|0
1635906900000|2021-11-03 02:35:00|42.08|39.48|42.11|39.51|42.16|39.56|42.08|39.48|0
1635907200000|2021-11-03 02:40:00|42.08|39.48|42.13|39.53|42.16|39.56|42.08|39.48|0
1635907500000|2021-11-03 02:45:00|42.11|39.51|42.08|39.48|42.13|39.53|42.07|39.47|0
1635907800000|2021-11-03 02:50:00|42.05|39.45|42.08|39.48|42.08|39.48|42.05|39.45|0
1635908100000|2021-11-03 02:55:00|42.05|39.45|42.15|39.55|42.18|39.58|42.05|39.45|0
1635908400000|2021-11-03 03:00:00|42.18|39.58|42.12|39.52|42.18|39.58|42.1|39.5|0
1635908700000|2021-11-03 03:05:00|42.15|39.55|42.12|39.52|42.17|39.57|42.07|39.47|0
1635909000000|2021-11-03 03:10:00|42.15|39.55|42.15|39.55|42.15|39.55|42.12|39.52|0
1635909300000|2021-11-03 03:15:00|42.12|39.52|42.14|39.54|42.16|39.56|42.09|39.49|0
1635909600000|2021-11-03 03:20:00|42.13|39.53|42.17|39.57|42.17|39.57|42.12|39.52|0
1635909900000|2021-11-03 03:25:00|42.14|39.54|42.15|39.55|42.19|39.59|42.14|39.54|0
1635910200000|2021-11-03 03:30:00|42.16|39.56|42.19|39.59|42.19|39.59|42.16|39.56|0
1635910500000|2021-11-03 03:35:00|42.21|39.61|42.21|39.61|42.26|39.66|42.21|39.61|0
1635910800000|2021-11-03 03:40:00|42.2|39.6|42.18|39.58|42.2|39.6|42.16|39.56|0
1635911100000|2021-11-03 03:45:00|42.16|39.56|42.26|39.66|42.28|39.68|42.16|39.56|0
1635911400000|2021-11-03 03:50:00|42.28|39.68|42.28|39.68|42.28|39.68|42.28|39.68|0
1635911700000|2021-11-03 03:55:00|42.26|39.66|42.25|39.65|42.28|39.68|42.23|39.63|0
1635912000000|2021-11-03 04:00:00|42.24|39.64|42.2|39.6|42.25|39.65|42.2|39.6|0
1635912300000|2021-11-03 04:05:00|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1635912600000|2021-11-03 04:10:00|42.19|39.59|42.2|39.6|42.2|39.6|42.17|39.57|0
1635912900000|2021-11-03 04:15:00|42.17|39.57|42.22|39.62|42.22|39.62|42.17|39.57|0
1635913200000|2021-11-03 04:20:00|42.21|39.61|42.2|39.6|42.21|39.61|42.2|39.6|0
1635913500000|2021-11-03 04:25:00|42.22|39.62|42.24|39.64|42.27|39.67|42.19|39.59|0
1635913800000|2021-11-03 04:30:00|42.27|39.67|42.22|39.62|42.27|39.67|42.22|39.62|0
1635914100000|2021-11-03 04:35:00|42.21|39.61|42.24|39.64|42.24|39.64|42.21|39.61|0
1635914400000|2021-11-03 04:40:00|42.23|39.63|42.24|39.64|42.24|39.64|42.21|39.61|0
1635914700000|2021-11-03 04:45:00|42.21|39.61|42.19|39.59|42.21|39.61|42.16|39.56|0
1635915000000|2021-11-03 04:50:00|42.17|39.57|42.2|39.6|42.24|39.64|42.16|39.56|0
1635915300000|2021-11-03 04:55:00|42.18|39.58|42.18|39.58|42.21|39.61|42.18|39.58|0
1635915600000|2021-11-03 05:00:00|42.16|39.56|42.16|39.56|42.18|39.58|42.13|39.53|0
1635915900000|2021-11-03 05:05:00|42.17|39.57|42.33|39.73|42.33|39.73|42.17|39.57|0
1635916200000|2021-11-03 05:10:00|42.34|39.74|42.32|39.72|42.35|39.75|42.3|39.7|0
1635916500000|2021-11-03 05:15:00|42.3|39.7|42.33|39.73|42.35|39.75|42.28|39.68|0
1635916800000|2021-11-03 05:20:00|42.31|39.71|42.32|39.72|42.33|39.73|42.27|39.67|0
1635917100000|2021-11-03 05:25:00|42.3|39.7|42.27|39.67|42.32|39.72|42.25|39.65|0
1635917400000|2021-11-03 05:30:00|42.25|39.65|42.3|39.7|42.32|39.72|42.25|39.65|0
1635917700000|2021-11-03 05:35:00|42.27|39.67|42.29|39.69|42.3|39.7|42.27|39.67|0
1635918000000|2021-11-03 05:40:00|42.27|39.67|42.29|39.69|42.32|39.72|42.27|39.67|0
1635918300000|2021-11-03 05:45:00|42.3|39.7|42.32|39.72|42.34|39.74|42.3|39.7|0
1635918600000|2021-11-03 05:50:00|42.3|39.7|42.31|39.71|42.34|39.74|42.3|39.7|0
1635918900000|2021-11-03 05:55:00|42.3|39.7|42.29|39.69|42.34|39.74|42.29|39.69|0
1635919200000|2021-11-03 06:00:00|42.26|39.66|42.28|39.68|42.31|39.71|42.26|39.66|0
1635919500000|2021-11-03 06:05:00|42.26|39.66|42.36|39.76|42.36|39.76|42.26|39.66|0
1635919800000|2021-11-03 06:10:00|42.33|39.73|42.23|39.63|42.36|39.76|42.23|39.63|0
1635920100000|2021-11-03 06:15:00|42.21|39.61|42.13|39.53|42.21|39.61|42.1|39.5|0
1635920400000|2021-11-03 06:20:00|42.15|39.55|42.05|39.45|42.15|39.55|42.05|39.45|0
1635920700000|2021-11-03 06:25:00|42.03|39.43|42.05|39.45|42.08|39.48|42|39.4|0
1635921000000|2021-11-03 06:30:00|42.07|39.47|42.15|39.55|42.15|39.55|42.07|39.47|0
1635921300000|2021-11-03 06:35:00|42.16|39.56|42.15|39.55|42.17|39.57|42.12|39.52|0
1635921600000|2021-11-03 06:40:00|42.12|39.52|42.16|39.56|42.17|39.57|42.12|39.52|0
1635921900000|2021-11-03 06:45:00|42.17|39.57|42.27|39.67|42.32|39.72|42.17|39.57|0
1635922200000|2021-11-03 06:50:00|42.24|39.64|42.19|39.59|42.52|39.92|42.19|39.59|0
1635922500000|2021-11-03 06:55:00|42.22|39.62|42.19|39.59|42.22|39.62|42.16|39.56|0
1635922800000|2021-11-03 07:00:00|42.2|39.6|42.14|39.54|42.24|39.64|42.09|39.49|0
1635923100000|2021-11-03 07:05:00|41.94|39.74|42.01|39.81|42.04|39.84|41.94|39.74|0
1635923400000|2021-11-03 07:10:00|41.99|39.79|42.03|39.83|42.04|39.84|41.99|39.79|0
1635923700000|2021-11-03 07:15:00|42.05|39.85|41.98|39.78|42.06|39.86|41.98|39.78|0
1635924000000|2021-11-03 07:20:00|41.96|39.76|41.88|39.68|41.98|39.78|41.88|39.68|0
1635924300000|2021-11-03 07:25:00|41.86|39.66|41.85|39.65|41.95|39.75|41.85|39.65|0
1635924600000|2021-11-03 07:30:00|41.83|39.63|41.9|39.7|41.93|39.73|41.83|39.63|0
1635924900000|2021-11-03 07:35:00|41.91|39.71|41.95|39.75|41.95|39.75|41.85|39.65|0
1635925200000|2021-11-03 07:40:00|41.92|39.72|42|39.8|42|39.8|41.92|39.72|0
1635925500000|2021-11-03 07:45:00|41.97|39.77|41.97|39.77|42|39.8|41.95|39.75|0
1635925800000|2021-11-03 07:50:00|41.95|39.75|41.89|39.69|41.95|39.75|41.89|39.69|0
1635926100000|2021-11-03 07:55:00|41.87|39.67|41.87|39.67|41.92|39.72|41.79|39.59|0
1635926400000|2021-11-03 08:00:00|41.89|39.69|41.69|39.49|41.94|39.74|41.63|39.43|0
1635926700000|2021-11-03 08:05:00|41.67|39.47|41.59|39.39|41.79|39.59|41.52|39.32|0
1635927000000|2021-11-03 08:10:00|41.56|39.36|41.64|39.44|41.69|39.49|41.56|39.36|0
1635927300000|2021-11-03 08:15:00|41.61|39.41|41.56|39.36|41.69|39.49|41.54|39.34|0
1635927600000|2021-11-03 08:20:00|41.54|39.34|41.51|39.31|41.54|39.34|41.49|39.29|0
1635927900000|2021-11-03 08:25:00|41.53|39.33|41.51|39.31|41.53|39.33|41.48|39.28|0
1635928200000|2021-11-03 08:30:00|41.53|39.33|41.61|39.41|41.63|39.43|41.51|39.31|0
1635928500000|2021-11-03 08:35:00|41.63|39.43|41.63|39.43|41.68|39.48|41.58|39.38|0
1635928800000|2021-11-03 08:40:00|41.6|39.4|41.6|39.4|41.65|39.45|41.58|39.38|0
1635929100000|2021-11-03 08:45:00|41.63|39.43|41.67|39.47|41.68|39.48|41.58|39.38|0
1635929400000|2021-11-03 08:50:00|41.65|39.45|41.72|39.52|41.75|39.55|41.6|39.4|0
1635929700000|2021-11-03 08:55:00|41.75|39.55|41.6|39.4|41.75|39.55|41.57|39.37|0
1635930000000|2021-11-03 09:00:00|41.62|39.42|41.55|39.35|41.62|39.42|41.55|39.35|0
1635930300000|2021-11-03 09:05:00|41.57|39.37|41.47|39.27|41.57|39.37|41.47|39.27|0
1635930600000|2021-11-03 09:10:00|41.44|39.24|41.42|39.22|41.47|39.27|41.39|39.19|0
1635930900000|2021-11-03 09:15:00|41.39|39.19|41.47|39.27|41.47|39.27|41.37|39.17|0
1635931200000|2021-11-03 09:20:00|41.44|39.24|41.49|39.29|41.51|39.31|41.44|39.24|0
1635931500000|2021-11-03 09:25:00|41.51|39.31|41.56|39.36|41.59|39.39|41.51|39.31|0
1635931800000|2021-11-03 09:30:00|41.54|39.34|41.53|39.33|41.56|39.36|41.51|39.31|0
1635932100000|2021-11-03 09:35:00|41.56|39.36|41.51|39.31|41.58|39.38|41.51|39.31|0
1635932400000|2021-11-03 09:40:00|41.48|39.28|41.66|39.46|41.68|39.48|41.48|39.28|0
1635932700000|2021-11-03 09:45:00|41.68|39.48|41.6|39.4|41.68|39.48|41.58|39.38|0
1635933000000|2021-11-03 09:50:00|41.58|39.38|41.63|39.43|41.65|39.45|41.58|39.38|0
1635933300000|2021-11-03 09:55:00|41.65|39.45|41.55|39.35|41.65|39.45|41.55|39.35|0
1635933600000|2021-11-03 10:00:00|41.57|39.37|41.5|39.3|41.57|39.37|41.47|39.27|0
1635933900000|2021-11-03 10:05:00|41.52|39.32|41.65|39.45|41.7|39.5|41.5|39.3|0
1635934200000|2021-11-03 10:10:00|41.62|39.42|41.69|39.49|41.69|39.49|41.62|39.42|0
1635934500000|2021-11-03 10:15:00|41.71|39.51|41.72|39.52|41.72|39.52|41.62|39.42|0
1635934800000|2021-11-03 10:20:00|41.74|39.54|41.79|39.59|41.79|39.59|41.74|39.54|0
1635935100000|2021-11-03 10:25:00|41.77|39.57|41.69|39.49|41.79|39.59|41.69|39.49|0
1635935400000|2021-11-03 10:30:00|41.66|39.46|41.74|39.54|41.79|39.59|41.66|39.46|0
1635935700000|2021-11-03 10:35:00|41.76|39.56|41.76|39.56|41.76|39.56|41.74|39.54|0
1635936000000|2021-11-03 10:40:00|41.74|39.54|41.78|39.58|41.81|39.61|41.73|39.53|0
1635936300000|2021-11-03 10:45:00|41.8|39.6|41.83|39.63|41.83|39.63|41.76|39.56|0
1635936600000|2021-11-03 10:50:00|41.81|39.61|41.83|39.63|41.91|39.71|41.78|39.58|0
1635936900000|2021-11-03 10:55:00|41.82|39.62|41.7|39.5|41.83|39.63|41.7|39.5|0
1635937200000|2021-11-03 11:00:00|41.73|39.53|41.8|39.6|41.83|39.63|41.7|39.5|0
1635937500000|2021-11-03 11:05:00|41.83|39.63|41.87|39.67|41.88|39.68|41.83|39.63|0
1635937800000|2021-11-03 11:10:00|41.85|39.65|41.8|39.6|41.87|39.67|41.77|39.57|0
1635938100000|2021-11-03 11:15:00|41.82|39.62|41.85|39.65|41.85|39.65|41.8|39.6|0
1635938400000|2021-11-03 11:20:00|41.82|39.62|41.77|39.57|41.85|39.65|41.77|39.57|0
1635938700000|2021-11-03 11:25:00|41.79|39.59|41.69|39.49|41.79|39.59|41.69|39.49|0
1635939000000|2021-11-03 11:30:00|41.67|39.47|41.67|39.47|41.69|39.49|41.62|39.42|0
1635939300000|2021-11-03 11:35:00|41.66|39.46|41.64|39.44|41.69|39.49|41.64|39.44|0
1635939600000|2021-11-03 11:40:00|41.61|39.41|41.61|39.41|41.61|39.41|41.59|39.39|0
1635939900000|2021-11-03 11:45:00|41.59|39.39|41.69|39.49|41.76|39.56|41.59|39.39|0
1635940200000|2021-11-03 11:50:00|41.68|39.48|41.63|39.43|41.68|39.48|41.56|39.36|0
1635940500000|2021-11-03 11:55:00|41.66|39.46|41.66|39.46|41.68|39.48|41.61|39.41|0
1635940800000|2021-11-03 12:00:00|41.68|39.48|41.68|39.48|41.68|39.48|41.63|39.43|0
1635941100000|2021-11-03 12:05:00|41.7|39.5|41.68|39.48|41.7|39.5|41.68|39.48|0
1635941400000|2021-11-03 12:10:00|41.7|39.5|41.7|39.5|41.7|39.5|41.65|39.45|0
1635941700000|2021-11-03 12:15:00|41.73|39.53|41.7|39.5|41.75|39.55|41.68|39.48|0
1635942000000|2021-11-03 12:20:00|41.71|39.51|41.77|39.57|41.8|39.6|41.7|39.5|0
1635942300000|2021-11-03 12:25:00|41.8|39.6|41.82|39.62|41.9|39.7|41.8|39.6|0
1635942600000|2021-11-03 12:30:00|41.85|39.65|42.02|39.82|42.02|39.82|41.82|39.62|0
1635942900000|2021-11-03 12:35:00|42.04|39.84|41.92|39.72|42.04|39.84|41.92|39.72|0
1635943200000|2021-11-03 12:40:00|41.94|39.74|41.97|39.77|41.99|39.79|41.92|39.72|0
1635943500000|2021-11-03 12:45:00|41.94|39.74|41.91|39.71|41.97|39.77|41.89|39.69|0
1635943800000|2021-11-03 12:50:00|41.94|39.74|41.99|39.79|42.01|39.81|41.91|39.71|0
1635944100000|2021-11-03 12:55:00|41.96|39.76|41.99|39.79|41.99|39.79|41.94|39.74|0
1635944400000|2021-11-03 13:00:00|42.01|39.81|42.06|39.86|42.19|39.99|41.98|39.78|0
1635944700000|2021-11-03 13:05:00|42.03|39.83|41.88|39.68|42.03|39.83|41.88|39.68|0
1635945000000|2021-11-03 13:10:00|41.91|39.71|41.9|39.7|41.93|39.73|41.88|39.68|0
1635945300000|2021-11-03 13:15:00|41.93|39.73|41.93|39.73|41.98|39.78|41.9|39.7|0
1635945600000|2021-11-03 13:20:00|41.95|39.75|41.93|39.73|41.98|39.78|41.93|39.73|0
1635945900000|2021-11-03 13:25:00|41.9|39.7|41.9|39.7|41.92|39.72|41.83|39.63|0
1635946200000|2021-11-03 13:30:00|41.87|39.67|41.7|39.5|42.02|39.82|41.7|39.5|0
1635946500000|2021-11-03 13:35:00|41.65|39.45|41.92|39.72|42.37|40.17|41.65|39.45|0
1635946800000|2021-11-03 13:40:00|41.95|39.75|41.97|39.77|42.12|39.92|41.87|39.67|0
1635947100000|2021-11-03 13:45:00|41.92|39.72|41.89|39.69|42.07|39.87|41.82|39.62|0
1635947400000|2021-11-03 13:50:00|41.87|39.67|41.84|39.64|42.04|39.84|41.84|39.64|0
1635947700000|2021-11-03 13:55:00|41.86|39.66|41.81|39.61|41.91|39.71|41.66|39.46|0
1635948000000|2021-11-03 14:00:00|41.69|39.49|42.26|40.06|42.26|40.06|41.66|39.46|0
1635948300000|2021-11-03 14:05:00|42.24|40.04|42.16|39.96|42.36|40.16|42.06|39.86|0
1635948600000|2021-11-03 14:10:00|42.14|39.94|42.01|39.81|42.26|40.06|41.93|39.73|0
1635948900000|2021-11-03 14:15:00|42.03|39.83|42.11|39.91|42.23|40.03|41.98|39.78|0
1635949200000|2021-11-03 14:20:00|42.08|39.88|42|39.8|42.21|40.01|41.93|39.73|0
1635949500000|2021-11-03 14:25:00|41.98|39.78|41.93|39.73|42.05|39.85|41.9|39.7|0
1635949800000|2021-11-03 14:30:00|41.95|39.75|41.93|39.73|41.95|39.75|41.83|39.63|0
1635950100000|2021-11-03 14:35:00|41.9|39.7|41.85|39.65|42.1|39.9|41.85|39.65|0
1635950400000|2021-11-03 14:40:00|41.87|39.67|41.8|39.6|41.92|39.72|41.75|39.55|0
1635950700000|2021-11-03 14:45:00|41.77|39.57|41.23|39.03|41.87|39.67|41.23|39.03|0
1635951000000|2021-11-03 14:50:00|41.18|38.98|41.15|38.95|41.3|39.1|41.15|38.95|0
1635951300000|2021-11-03 14:55:00|41.18|38.98|41.23|39.03|41.28|39.08|41.15|38.95|0
1635951600000|2021-11-03 15:00:00|41.25|39.05|41.32|39.12|41.35|39.15|41.18|38.98|0
1635951900000|2021-11-03 15:05:00|41.35|39.15|41.45|39.25|41.5|39.3|41.32|39.12|0
1635952200000|2021-11-03 15:10:00|41.47|39.27|41.44|39.24|41.57|39.37|41.39|39.19|0
1635952500000|2021-11-03 15:15:00|41.43|39.23|41.47|39.27|41.49|39.29|41.34|39.14|0
1635952800000|2021-11-03 15:20:00|41.44|39.24|41.44|39.24|41.47|39.27|41.24|39.04|0
1635953100000|2021-11-03 15:25:00|41.47|39.27|41.46|39.26|41.52|39.32|41.37|39.17|0
1635953400000|2021-11-03 15:30:00|41.44|39.24|41.51|39.31|41.59|39.39|41.36|39.16|0
1635953700000|2021-11-03 15:35:00|41.54|39.34|41.56|39.36|41.61|39.41|41.49|39.29|0
1635954000000|2021-11-03 15:40:00|41.59|39.39|41.43|39.23|41.61|39.41|41.43|39.23|0
1635954300000|2021-11-03 15:45:00|41.46|39.26|41.48|39.28|41.53|39.33|41.36|39.16|0
1635954600000|2021-11-03 15:50:00|41.51|39.31|41.38|39.18|41.51|39.31|41.36|39.16|0
1635954900000|2021-11-03 15:55:00|41.36|39.16|41.23|39.03|41.38|39.18|41.16|38.96|0
1635955200000|2021-11-03 16:00:00|41.25|39.05|41.3|39.1|41.3|39.1|41.23|39.03|0
1635955500000|2021-11-03 16:05:00|41.28|39.08|41.23|39.03|41.28|39.08|41.13|38.93|0
1635955800000|2021-11-03 16:10:00|41.2|39|41.2|39|41.32|39.12|41.17|38.97|0
1635956100000|2021-11-03 16:15:00|41.17|38.97|41.27|39.07|41.32|39.12|41.17|38.97|0
1635956400000|2021-11-03 16:20:00|41.25|39.05|41.37|39.17|41.44|39.24|41.25|39.05|0
1635956700000|2021-11-03 16:25:00|41.34|39.14|41.29|39.09|41.39|39.19|41.24|39.04|0
1635957000000|2021-11-03 16:30:00|41.32|39.12|41.27|39.07|41.34|39.14|41.24|39.04|0
1635957300000|2021-11-03 16:35:00|41.24|39.04|41.19|38.99|41.29|39.09|41.19|38.99|0
1635957600000|2021-11-03 16:40:00|41.22|39.02|41.26|39.06|41.29|39.09|41.14|38.94|0
1635957900000|2021-11-03 16:45:00|41.29|39.09|41.34|39.14|41.36|39.16|41.26|39.06|0
1635958200000|2021-11-03 16:50:00|41.36|39.16|41.41|39.21|41.43|39.23|41.34|39.14|0
1635958500000|2021-11-03 16:55:00|41.38|39.18|41.33|39.13|41.43|39.23|41.33|39.13|0
1635958800000|2021-11-03 17:00:00|41.36|39.16|41.48|39.28|41.48|39.28|41.36|39.16|0
1635959100000|2021-11-03 17:05:00|41.45|39.25|41.45|39.25|41.5|39.3|41.43|39.23|0
1635959400000|2021-11-03 17:10:00|41.43|39.23|41.16|38.96|41.45|39.25|41.13|38.93|0
1635959700000|2021-11-03 17:15:00|41.13|38.93|41.2|39|41.3|39.1|41.13|38.93|0
1635960000000|2021-11-03 17:20:00|41.23|39.03|41.18|38.98|41.23|39.03|41.13|38.93|0
1635960300000|2021-11-03 17:25:00|41.17|38.97|41.1|38.9|41.18|38.98|41.1|38.9|0
1635960600000|2021-11-03 17:30:00|41.13|38.93|41|38.8|41.13|38.93|41|38.8|0
1635960900000|2021-11-03 17:35:00|41.03|38.83|41.02|38.82|41.1|38.9|41|38.8|0
1635961200000|2021-11-03 17:40:00|41|38.8|41.02|38.82|41.05|38.85|40.97|38.77|0
1635961500000|2021-11-03 17:45:00|41.05|38.85|41.22|39.02|41.42|39.22|41.05|38.85|0
1635961800000|2021-11-03 17:50:00|41.24|39.04|41.24|39.04|41.32|39.12|41.22|39.02|0
1635962100000|2021-11-03 17:55:00|41.27|39.07|41.26|39.06|41.3|39.1|41.14|38.94|0
1635962400000|2021-11-03 18:00:00|41.23|39.03|39.92|37.72|41.38|39.18|39.7|37.5|0
1635962700000|2021-11-03 18:05:00|39.77|37.57|40.11|37.91|40.4|38.2|39.75|37.55|0
1635963000000|2021-11-03 18:10:00|40.16|37.96|40.54|38.34|40.64|38.44|40.16|37.96|0
1635963300000|2021-11-03 18:15:00|40.49|38.29|40.08|37.88|40.69|38.49|40.06|37.86|0
1635963600000|2021-11-03 18:20:00|40.06|37.86|39.84|37.64|40.22|38.02|39.81|37.61|0
1635963900000|2021-11-03 18:25:00|39.86|37.66|40.03|37.83|40.08|37.88|39.79|37.59|0
1635964200000|2021-11-03 18:30:00|40|37.8|39.98|37.78|40.29|38.09|39.83|37.63|0
1635964500000|2021-11-03 18:35:00|39.95|37.75|39.88|37.68|40.12|37.92|39.74|37.54|0
1635964800000|2021-11-03 18:40:00|39.89|37.69|39.47|37.27|40.02|37.82|39.4|37.2|0
1635965100000|2021-11-03 18:45:00|39.45|37.25|38.66|36.46|39.47|37.27|38.66|36.46|0
1635965400000|2021-11-03 18:50:00|38.69|36.49|38.45|36.25|38.85|36.65|38.34|36.14|0
1635965700000|2021-11-03 18:55:00|38.43|36.23|38.5|36.3|40.26|38.06|37.89|35.69|0
1635966000000|2021-11-03 19:00:00|38.48|36.28|38.38|36.18|38.66|36.46|38.27|36.07|0
1635966300000|2021-11-03 19:05:00|38.43|36.23|38.15|35.95|38.45|36.25|38.13|35.93|0
1635966600000|2021-11-03 19:10:00|38.19|35.99|38.17|35.97|38.31|36.11|38.06|35.86|0
1635966900000|2021-11-03 19:15:00|38.15|35.95|38.33|36.13|38.35|36.15|38.1|35.9|0
1635967200000|2021-11-03 19:20:00|38.31|36.11|38.21|36.01|38.47|36.27|38.19|35.99|0
1635967500000|2021-11-03 19:25:00|38.19|35.99|38.21|36.01|38.42|36.22|38.17|35.97|0
1635967800000|2021-11-03 19:30:00|38.19|35.99|38.12|35.92|38.28|36.08|38.03|35.83|0
1635968100000|2021-11-03 19:35:00|38.14|35.94|38.14|35.94|38.28|36.08|38.12|35.92|0
1635968400000|2021-11-03 19:40:00|38.18|35.98|37.75|35.55|38.18|35.98|37.75|35.55|0
1635968700000|2021-11-03 19:45:00|37.77|35.57|37.42|35.22|37.79|35.59|37.42|35.22|0
1635969000000|2021-11-03 19:50:00|37.47|35.27|37.65|35.45|37.86|35.66|37.47|35.27|0
1635969300000|2021-11-03 19:55:00|37.7|35.5|37.74|35.54|37.81|35.61|37.47|35.27|0
1635969600000|2021-11-03 20:00:00|37.72|35.52|37.92|35.72|37.99|35.79|37.72|35.52|0
1635969900000|2021-11-03 20:05:00|37.9|35.7|37.85|35.65|37.9|35.7|37.74|35.54|0
1635970200000|2021-11-03 20:10:00|37.83|35.63|37.8|35.6|37.92|35.72|37.76|35.56|0
1635970500000|2021-11-03 20:15:00|38|35.4|38.05|35.45|38.07|35.47|38|35.4|0
1635970800000|2021-11-03 20:20:00|38.07|35.47|37.98|35.38|38.07|35.47|37.98|35.38|0
1635971100000|2021-11-03 20:25:00|38|35.4|38.02|35.42|38.05|35.45|37.98|35.38|0
1635971400000|2021-11-03 20:30:00|38.04|35.44|38.09|35.49|38.09|35.49|38.02|35.42|0
1635971700000|2021-11-03 20:35:00|38.11|35.51|38.09|35.49|38.11|35.51|38.06|35.46|0
1635972000000|2021-11-03 20:40:00|38.06|35.46|38.06|35.46|38.06|35.46|38.04|35.44|0
1635972300000|2021-11-03 20:45:00|38.09|35.49|38.06|35.46|38.11|35.51|38.05|35.45|0
1635972600000|2021-11-03 20:50:00|38.04|35.44|37.94|35.34|38.04|35.44|37.94|35.34|0
1635972900000|2021-11-03 20:55:00|37.97|35.37|37.95|35.35|37.99|35.39|37.93|35.33|0
1635973200000|2021-11-03 21:00:00|37.93|35.33|37.92|35.32|37.94|35.34|37.89|35.29|0
1635973500000|2021-11-03 21:05:00|37.91|35.31|37.86|35.26|37.91|35.31|37.86|35.26|0
1635973800000|2021-11-03 21:10:00|37.89|35.29|37.87|35.27|37.89|35.29|37.86|35.26|0
1635974100000|2021-11-03 21:15:00|37.89|35.29|37.88|35.28|37.89|35.29|37.88|35.28|0
1635974400000|2021-11-03 21:20:00|37.87|35.27|37.85|35.25|37.88|35.28|37.85|35.25|0
1635974700000|2021-11-03 21:25:00|37.84|35.24|37.87|35.27|37.87|35.27|37.84|35.24|0
1635975000000|2021-11-03 21:30:00|37.86|35.26|37.87|35.27|37.87|35.27|37.86|35.26|0
1635975600000|2021-11-03 21:40:00|37.86|35.26|37.85|35.25|37.87|35.27|37.82|35.22|0
1635975900000|2021-11-03 21:45:00|37.84|35.24|37.87|35.27|37.87|35.27|37.84|35.24|0
1635976500000|2021-11-03 21:55:00|37.86|35.26|37.87|35.27|37.88|35.28|37.86|35.26|0
1635976800000|2021-11-03 22:00:00|37.91|35.31|37.81|35.21|37.93|35.33|37.76|35.16|0
1635977100000|2021-11-03 22:05:00|37.76|35.16|37.69|35.09|37.81|35.21|37.69|35.09|0
1635977400000|2021-11-03 22:10:00|37.71|35.11|37.67|35.07|37.74|35.14|37.62|35.02|0
1635977700000|2021-11-03 22:15:00|37.64|35.04|37.62|35.02|37.67|35.07|37.55|34.95|0
1635978000000|2021-11-03 22:20:00|37.64|35.04|37.66|35.06|37.66|35.06|37.6|35|0
1635978300000|2021-11-03 22:25:00|37.69|35.09|37.68|35.08|37.69|35.09|37.64|35.04|0
1635978600000|2021-11-03 22:30:00|37.66|35.06|37.64|35.04|37.68|35.08|37.59|34.99|0
1635978900000|2021-11-03 22:35:00|37.66|35.06|37.7|35.1|37.7|35.1|37.64|35.04|0
1635979200000|2021-11-03 22:40:00|37.68|35.08|37.61|35.01|37.69|35.09|37.61|35.01|0
1635979500000|2021-11-03 22:45:00|37.59|34.99|37.52|34.92|37.61|35.01|37.52|34.92|0
1635979800000|2021-11-03 22:50:00|37.54|34.94|37.54|34.94|37.59|34.99|37.52|34.92|0
1635980100000|2021-11-03 22:55:00|37.56|34.96|37.56|34.96|37.56|34.96|37.51|34.91|0
1635980400000|2021-11-03 23:00:00|37.54|34.94|37.47|34.87|37.56|34.96|37.38|34.78|0
1635980700000|2021-11-03 23:05:00|37.44|34.84|37.17|34.57|37.46|34.86|37.13|34.53|0
1635981000000|2021-11-03 23:10:00|37.19|34.59|37.4|34.8|37.44|34.84|37.17|34.57|0
1635981300000|2021-11-03 23:15:00|37.42|34.82|37.37|34.77|37.44|34.84|37.35|34.75|0
1635981600000|2021-11-03 23:20:00|37.35|34.75|37.39|34.79|37.44|34.84|37.33|34.73|0
1635981900000|2021-11-03 23:25:00|37.42|34.82|37.37|34.77|37.42|34.82|37.32|34.72|0
1635982200000|2021-11-03 23:30:00|37.35|34.75|37.39|34.79|37.46|34.86|37.35|34.75|0
1635982500000|2021-11-03 23:35:00|37.38|34.78|37.36|34.76|37.43|34.83|37.36|34.76|0
1635982800000|2021-11-03 23:40:00|37.41|34.81|37.39|34.79|37.41|34.81|37.34|34.74|0
1635983100000|2021-11-03 23:45:00|37.36|34.76|37.27|34.67|37.36|34.76|37.25|34.65|0
1635983400000|2021-11-03 23:50:00|37.25|34.65|37.27|34.67|37.32|34.72|37.23|34.63|0
1635983700000|2021-11-03 23:55:00|37.29|34.69|37.2|34.6|37.31|34.71|37.18|34.58|0
1635984000000|2021-11-04 00:00:00|37.22|34.62|37.42|34.82|37.45|34.85|37.22|34.62|0
1635984300000|2021-11-04 00:05:00|37.4|34.8|37.42|34.82|37.47|34.87|37.38|34.78|0
1635984600000|2021-11-04 00:10:00|37.4|34.8|37.49|34.89|37.49|34.89|37.38|34.78|0
1635984900000|2021-11-04 00:15:00|37.51|34.91|37.51|34.91|37.53|34.93|37.44|34.84|0
1635985200000|2021-11-04 00:20:00|37.49|34.89|37.44|34.84|37.49|34.89|37.42|34.82|0
1635985500000|2021-11-04 00:25:00|37.45|34.85|37.51|34.91|37.53|34.93|37.42|34.82|0
1635985800000|2021-11-04 00:30:00|37.48|34.88|37.5|34.9|37.52|34.92|37.46|34.86|0
1635986100000|2021-11-04 00:35:00|37.53|34.93|37.62|35.02|37.64|35.04|37.53|34.93|0
1635986400000|2021-11-04 00:40:00|37.64|35.04|37.66|35.06|37.68|35.08|37.62|35.02|0
1635986700000|2021-11-04 00:45:00|37.68|35.08|37.61|35.01|37.71|35.11|37.61|35.01|0
1635987000000|2021-11-04 00:50:00|37.64|35.04|37.59|34.99|37.64|35.04|37.57|34.97|0
1635987300000|2021-11-04 00:55:00|37.57|34.97|37.61|35.01|37.63|35.03|37.57|34.97|0
1635987600000|2021-11-04 01:00:00|37.7|35.1|37.76|35.16|37.77|35.17|37.65|35.05|0
1635987900000|2021-11-04 01:05:00|37.77|35.17|37.72|35.12|37.77|35.17|37.72|35.12|0
1635988200000|2021-11-04 01:10:00|37.74|35.14|37.76|35.16|37.79|35.19|37.72|35.12|0
1635988500000|2021-11-04 01:15:00|37.74|35.14|37.76|35.16|37.79|35.19|37.74|35.14|0
1635988800000|2021-11-04 01:20:00|37.79|35.19|37.72|35.12|37.81|35.21|37.72|35.12|0
1635989100000|2021-11-04 01:25:00|37.69|35.09|37.65|35.05|37.69|35.09|37.62|35.02|0
1635989400000|2021-11-04 01:30:00|37.62|35.02|37.74|35.14|37.78|35.18|37.62|35.02|0
1635989700000|2021-11-04 01:35:00|37.71|35.11|37.8|35.2|37.85|35.25|37.69|35.09|0
1635990000000|2021-11-04 01:40:00|37.78|35.18|37.75|35.15|37.8|35.2|37.75|35.15|0
1635990300000|2021-11-04 01:45:00|37.78|35.18|37.82|35.22|37.84|35.24|37.71|35.11|0
1635990600000|2021-11-04 01:50:00|37.8|35.2|37.89|35.29|37.89|35.29|37.78|35.18|0
1635990900000|2021-11-04 01:55:00|37.87|35.27|37.86|35.26|37.93|35.33|37.84|35.24|0
1635991200000|2021-11-04 02:00:00|37.89|35.29|37.82|35.22|37.89|35.29|37.79|35.19|0
1635991500000|2021-11-04 02:05:00|37.84|35.24|37.77|35.17|37.84|35.24|37.75|35.15|0
1635991800000|2021-11-04 02:10:00|37.75|35.15|37.72|35.12|37.77|35.17|37.72|35.12|0
1635992100000|2021-11-04 02:15:00|37.7|35.1|37.7|35.1|37.74|35.14|37.68|35.08|0
1635992400000|2021-11-04 02:20:00|37.69|35.09|37.65|35.05|37.72|35.12|37.65|35.05|0
1635992700000|2021-11-04 02:25:00|37.67|35.07|37.67|35.07|37.69|35.09|37.66|35.06|0
1635993000000|2021-11-04 02:30:00|37.69|35.09|37.65|35.05|37.69|35.09|37.65|35.05|0
1635993300000|2021-11-04 02:35:00|37.67|35.07|37.64|35.04|37.67|35.07|37.62|35.02|0
1635993600000|2021-11-04 02:40:00|37.62|35.02|37.62|35.02|37.64|35.04|37.6|35|0
1635993900000|2021-11-04 02:45:00|37.6|35|37.62|35.02|37.62|35.02|37.6|35|0
1635994200000|2021-11-04 02:50:00|37.63|35.03|37.59|34.99|37.64|35.04|37.59|34.99|0
1635994500000|2021-11-04 02:55:00|37.62|35.02|37.62|35.02|37.64|35.04|37.59|34.99|0
1635994800000|2021-11-04 03:00:00|37.64|35.04|37.66|35.06|37.68|35.08|37.61|35.01|0
1635995100000|2021-11-04 03:05:00|37.64|35.04|37.63|35.03|37.66|35.06|37.63|35.03|0
1635995400000|2021-11-04 03:10:00|37.66|35.06|37.63|35.03|37.66|35.06|37.61|35.01|0
1635995700000|2021-11-04 03:15:00|37.64|35.04|37.61|35.01|37.66|35.06|37.61|35.01|0
1635996000000|2021-11-04 03:20:00|37.63|35.03|37.61|35.01|37.63|35.03|37.59|34.99|0
1635996300000|2021-11-04 03:25:00|37.63|35.03|37.65|35.05|37.65|35.05|37.61|35.01|0
1635996600000|2021-11-04 03:30:00|37.67|35.07|37.76|35.16|37.79|35.19|37.65|35.05|0
1635996900000|2021-11-04 03:35:00|37.74|35.14|37.72|35.12|37.76|35.16|37.68|35.08|0
1635997200000|2021-11-04 03:40:00|37.74|35.14|37.71|35.11|37.74|35.14|37.71|35.11|0
1635997500000|2021-11-04 03:45:00|37.74|35.14|37.78|35.18|37.78|35.18|37.74|35.14|0
1635997800000|2021-11-04 03:50:00|37.83|35.23|37.82|35.22|37.83|35.23|37.8|35.2|0
1635998100000|2021-11-04 03:55:00|37.8|35.2|37.8|35.2|37.82|35.22|37.8|35.2|0
1635998400000|2021-11-04 04:00:00|37.78|35.18|37.75|35.15|37.78|35.18|37.73|35.13|0
1635998700000|2021-11-04 04:05:00|37.73|35.13|37.73|35.13|37.75|35.15|37.71|35.11|0
1635999000000|2021-11-04 04:10:00|37.71|35.11|37.66|35.06|37.73|35.13|37.64|35.04|0
1635999300000|2021-11-04 04:15:00|37.63|35.03|37.66|35.06|37.66|35.06|37.63|35.03|0
1635999600000|2021-11-04 04:20:00|37.65|35.05|37.68|35.08|37.68|35.08|37.63|35.03|0
1635999900000|2021-11-04 04:25:00|37.65|35.05|37.63|35.03|37.65|35.05|37.63|35.03|0
1636000200000|2021-11-04 04:30:00|37.58|34.98|37.61|35.01|37.61|35.01|37.56|34.96|0
1636000500000|2021-11-04 04:35:00|37.63|35.03|37.63|35.03|37.65|35.05|37.6|35|0
1636000800000|2021-11-04 04:40:00|37.64|35.04|37.63|35.03|37.67|35.07|37.63|35.03|0
1636001100000|2021-11-04 04:45:00|37.65|35.05|37.69|35.09|37.69|35.09|37.65|35.05|0
1636001400000|2021-11-04 04:50:00|37.71|35.11|37.69|35.09|37.71|35.11|37.69|35.09|0
1636001700000|2021-11-04 04:55:00|37.67|35.07|37.67|35.07|37.69|35.09|37.67|35.07|0
1636002000000|2021-11-04 05:00:00|37.69|35.09|37.62|35.02|37.69|35.09|37.6|35|0
1636002300000|2021-11-04 05:05:00|37.6|35|37.69|35.09|37.69|35.09|37.6|35|0
1636002600000|2021-11-04 05:10:00|37.71|35.11|37.75|35.15|37.75|35.15|37.68|35.08|0
1636002900000|2021-11-04 05:15:00|37.73|35.13|37.7|35.1|37.75|35.15|37.7|35.1|0
1636003200000|2021-11-04 05:20:00|37.68|35.08|37.67|35.07|37.7|35.1|37.66|35.06|0
1636003500000|2021-11-04 05:25:00|37.66|35.06|37.7|35.1|37.7|35.1|37.63|35.03|0
1636003800000|2021-11-04 05:30:00|37.68|35.08|37.7|35.1|37.72|35.12|37.66|35.06|0
1636004100000|2021-11-04 05:35:00|37.72|35.12|37.74|35.14|37.77|35.17|37.72|35.12|0
1636004400000|2021-11-04 05:40:00|37.72|35.12|37.65|35.05|37.72|35.12|37.61|35.01|0
1636004700000|2021-11-04 05:45:00|37.63|35.03|37.67|35.07|37.67|35.07|37.63|35.03|0
1636005000000|2021-11-04 05:50:00|37.65|35.05|37.78|35.18|37.78|35.18|37.65|35.05|0
1636005300000|2021-11-04 05:55:00|37.76|35.16|37.78|35.18|37.81|35.21|37.76|35.16|0
1636005600000|2021-11-04 06:00:00|37.76|35.16|37.76|35.16|37.83|35.23|37.76|35.16|0
1636005900000|2021-11-04 06:05:00|37.73|35.13|37.71|35.11|37.73|35.13|37.62|35.02|0
1636006200000|2021-11-04 06:10:00|37.73|35.13|37.78|35.18|37.85|35.25|37.71|35.11|0
1636006500000|2021-11-04 06:15:00|37.75|35.15|37.68|35.08|37.8|35.2|37.66|35.06|0
1636006800000|2021-11-04 06:20:00|37.73|35.13|37.71|35.11|37.78|35.18|37.71|35.11|0
1636007100000|2021-11-04 06:25:00|37.68|35.08|37.48|34.88|37.68|35.08|37.45|34.85|0
1636007400000|2021-11-04 06:30:00|37.5|34.9|37.52|34.92|37.54|34.94|37.49|34.89|0
1636007700000|2021-11-04 06:35:00|37.54|34.94|37.52|34.92|37.56|34.96|37.52|34.92|0
1636008000000|2021-11-04 06:40:00|37.54|34.94|37.56|34.96|37.61|35.01|37.54|34.94|0
1636008300000|2021-11-04 06:45:00|37.58|34.98|37.54|34.94|37.58|34.98|37.52|34.92|0
1636008600000|2021-11-04 06:50:00|37.56|34.96|37.49|34.89|37.56|34.96|37.47|34.87|0
1636008900000|2021-11-04 06:55:00|37.51|34.91|37.77|35.17|37.79|35.19|37.51|34.91|0
1636009200000|2021-11-04 07:00:00|37.79|35.19|37.74|35.14|37.81|35.21|37.72|35.12|0
1636009500000|2021-11-04 07:05:00|37.54|35.34|37.52|35.32|37.55|35.35|37.49|35.29|0
1636009800000|2021-11-04 07:10:00|37.54|35.34|37.44|35.24|37.54|35.34|37.42|35.22|0
1636010100000|2021-11-04 07:15:00|37.45|35.25|37.44|35.24|37.45|35.25|37.42|35.22|0
1636010400000|2021-11-04 07:20:00|37.42|35.22|37.49|35.29|37.49|35.29|37.4|35.2|0
1636010700000|2021-11-04 07:25:00|37.47|35.27|37.42|35.22|37.47|35.27|37.42|35.22|0
1636011000000|2021-11-04 07:30:00|37.4|35.2|36.37|34.17|38.12|35.92|36.35|34.15|0
1636011300000|2021-11-04 07:35:00|36.35|34.15|37.6|35.4|37.65|35.45|36.35|34.15|0
1636011600000|2021-11-04 07:40:00|37.58|35.38|37.55|35.35|37.6|35.4|37.49|35.29|0
1636011900000|2021-11-04 07:45:00|37.53|35.33|37.53|35.33|37.58|35.38|37.51|35.31|0
1636012200000|2021-11-04 07:50:00|37.51|35.31|37.48|35.28|37.53|35.33|37.46|35.26|0
1636012500000|2021-11-04 07:55:00|37.5|35.3|37.57|35.37|37.59|35.39|37.48|35.28|0
1636012800000|2021-11-04 08:00:00|37.59|35.39|37.39|35.19|37.59|35.39|37.39|35.19|0
1636013100000|2021-11-04 08:05:00|37.41|35.21|37.32|35.12|37.41|35.21|37.25|35.05|0
1636013400000|2021-11-04 08:10:00|37.34|35.14|37.2|35|37.39|35.19|37.2|35|0
1636013700000|2021-11-04 08:15:00|37.23|35.03|37.09|34.89|37.32|35.12|37.07|34.87|0
1636014000000|2021-11-04 08:20:00|37.11|34.91|37.04|34.84|37.2|35|36.93|34.73|0
1636014300000|2021-11-04 08:25:00|37.02|34.82|37.31|35.11|37.31|35.11|37|34.8|0
1636014600000|2021-11-04 08:30:00|37.29|35.09|37.29|35.09|37.31|35.11|37.17|34.97|0
1636014900000|2021-11-04 08:35:00|37.31|35.11|37.31|35.11|37.4|35.2|37.29|35.09|0
1636015200000|2021-11-04 08:40:00|37.28|35.08|37.44|35.24|37.44|35.24|37.28|35.08|0
1636015500000|2021-11-04 08:45:00|37.46|35.26|37.46|35.26|37.51|35.31|37.44|35.24|0
1636015800000|2021-11-04 08:50:00|37.48|35.28|37.48|35.28|37.51|35.31|37.42|35.22|0
1636016100000|2021-11-04 08:55:00|37.47|35.27|37.48|35.28|37.53|35.33|37.46|35.26|0
1636016400000|2021-11-04 09:00:00|37.47|35.27|37.48|35.28|37.53|35.33|37.41|35.21|0
1636016700000|2021-11-04 09:05:00|37.46|35.26|37.48|35.28|37.48|35.28|37.41|35.21|0
1636017000000|2021-11-04 09:10:00|37.46|35.26|37.36|35.16|37.48|35.28|37.36|35.16|0
1636017300000|2021-11-04 09:15:00|37.39|35.19|37.38|35.18|37.41|35.21|37.36|35.16|0
1636017600000|2021-11-04 09:20:00|37.41|35.21|37.32|35.12|37.45|35.25|37.32|35.12|0
1636017900000|2021-11-04 09:25:00|37.31|35.11|37.34|35.14|37.36|35.16|37.29|35.09|0
1636018200000|2021-11-04 09:30:00|37.36|35.16|37.43|35.23|37.44|35.24|37.36|35.16|0
1636018500000|2021-11-04 09:35:00|37.45|35.25|37.5|35.3|37.5|35.3|37.42|35.22|0
1636018800000|2021-11-04 09:40:00|37.51|35.31|37.52|35.32|37.56|35.36|37.51|35.31|0
1636019100000|2021-11-04 09:45:00|37.54|35.34|37.51|35.31|37.56|35.36|37.49|35.29|0
1636019400000|2021-11-04 09:50:00|37.53|35.33|37.46|35.26|37.53|35.33|37.44|35.24|0
1636019700000|2021-11-04 09:55:00|37.44|35.24|37.43|35.23|37.46|35.26|37.37|35.17|0
1636020000000|2021-11-04 10:00:00|37.51|35.31|37.44|35.24|37.53|35.33|37.44|35.24|0
1636020300000|2021-11-04 10:05:00|37.42|35.22|37.48|35.28|37.55|35.35|37.39|35.19|0
1636020600000|2021-11-04 10:10:00|37.5|35.3|37.48|35.28|37.5|35.3|37.48|35.28|0
1636020900000|2021-11-04 10:15:00|37.47|35.27|37.48|35.28|37.48|35.28|37.41|35.21|0
1636021200000|2021-11-04 10:20:00|37.5|35.3|37.45|35.25|37.55|35.35|37.44|35.24|0
1636021500000|2021-11-04 10:25:00|37.44|35.24|37.41|35.21|37.47|35.27|37.41|35.21|0
1636021800000|2021-11-04 10:30:00|37.38|35.18|37.38|35.18|37.41|35.21|37.36|35.16|0
1636022100000|2021-11-04 10:35:00|37.4|35.2|37.31|35.11|37.4|35.2|37.31|35.11|0
1636022400000|2021-11-04 10:40:00|37.33|35.13|37.27|35.07|37.33|35.13|37.24|35.04|0
1636022700000|2021-11-04 10:45:00|37.29|35.09|37.29|35.09|37.31|35.11|37.29|35.09|0
1636023000000|2021-11-04 10:50:00|37.26|35.06|37.13|34.93|37.29|35.09|37.1|34.9|0
1636023300000|2021-11-04 10:55:00|37.15|34.95|37.17|34.97|37.19|34.99|37.15|34.95|0
1636023600000|2021-11-04 11:00:00|37.15|34.95|37.17|34.97|37.19|34.99|37.12|34.92|0
1636023900000|2021-11-04 11:05:00|37.15|34.95|37.14|34.94|37.19|34.99|37.12|34.92|0
1636024200000|2021-11-04 11:10:00|37.12|34.92|37.16|34.96|37.16|34.96|37.12|34.92|0
1636024500000|2021-11-04 11:15:00|37.14|34.94|37.19|34.99|37.21|35.01|37.14|34.94|0
1636024800000|2021-11-04 11:20:00|37.2|35|37.14|34.94|37.21|35.01|37.14|34.94|0
1636025100000|2021-11-04 11:25:00|37.16|34.96|37.14|34.94|37.18|34.98|37.14|34.94|0
1636025400000|2021-11-04 11:30:00|37.16|34.96|37.07|34.87|37.16|34.96|37.07|34.87|0
1636025700000|2021-11-04 11:35:00|37.09|34.89|37.22|35.02|37.32|35.12|37.07|34.87|0
1636026000000|2021-11-04 11:40:00|37.2|35|37.29|35.09|37.31|35.11|37.18|34.98|0
1636026300000|2021-11-04 11:45:00|37.27|35.07|37.27|35.07|37.34|35.14|37.27|35.07|0
1636026600000|2021-11-04 11:50:00|37.29|35.09|37.29|35.09|37.29|35.09|37.26|35.06|0
1636026900000|2021-11-04 11:55:00|37.26|35.06|37.31|35.11|37.35|35.15|37.22|35.02|0
1636027200000|2021-11-04 12:00:00|37.29|35.09|37.1|34.9|37.29|35.09|37.01|34.81|0
1636027500000|2021-11-04 12:05:00|37.08|34.88|36.99|34.79|37.12|34.92|36.99|34.79|0
1636027800000|2021-11-04 12:10:00|36.97|34.77|37.01|34.81|37.03|34.83|36.88|34.68|0
1636028100000|2021-11-04 12:15:00|36.96|34.76|36.96|34.76|37.05|34.85|36.94|34.74|0
1636028400000|2021-11-04 12:20:00|36.99|34.79|37.07|34.87|37.1|34.9|36.96|34.76|0
1636028700000|2021-11-04 12:25:00|37.05|34.85|37.13|34.93|37.15|34.95|37.03|34.83|0
1636029000000|2021-11-04 12:30:00|37.12|34.92|37.18|34.98|37.25|35.05|37.12|34.92|0
1636029300000|2021-11-04 12:35:00|37.21|35.01|37.18|34.98|37.23|35.03|37.14|34.94|0
1636029600000|2021-11-04 12:40:00|37.16|34.96|37.36|35.16|37.41|35.21|37.16|34.96|0
1636029900000|2021-11-04 12:45:00|37.38|35.18|37.25|35.05|37.38|35.18|37.22|35.02|0
1636030200000|2021-11-04 12:50:00|37.22|35.02|37.24|35.04|37.27|35.07|37.18|34.98|0
1636030500000|2021-11-04 12:55:00|37.27|35.07|37.2|35|37.27|35.07|37.17|34.97|0
1636030800000|2021-11-04 13:00:00|37.17|34.97|37.13|34.93|37.2|35|37.13|34.93|0
1636031100000|2021-11-04 13:05:00|37.15|34.95|37.01|34.81|37.15|34.95|37.01|34.81|0
1636031400000|2021-11-04 13:10:00|36.99|34.79|37.01|34.81|37.06|34.86|36.95|34.75|0
1636031700000|2021-11-04 13:15:00|37.03|34.83|37.12|34.92|37.12|34.92|36.99|34.79|0
1636032000000|2021-11-04 13:20:00|37.1|34.9|37.14|34.94|37.17|34.97|37.03|34.83|0
1636032300000|2021-11-04 13:25:00|37.17|34.97|37.19|34.99|37.28|35.08|37.12|34.92|0
1636032600000|2021-11-04 13:30:00|37.21|35.01|37.41|35.21|37.48|35.28|37.12|34.92|0
1636032900000|2021-11-04 13:35:00|37.5|35.3|37.23|35.03|37.5|35.3|37.16|34.96|0
1636033200000|2021-11-04 13:40:00|37.27|35.07|36.91|34.71|37.3|35.1|36.87|34.67|0
1636033500000|2021-11-04 13:45:00|36.93|34.73|36.75|34.55|36.98|34.78|36.73|34.53|0
1636033800000|2021-11-04 13:50:00|36.8|34.6|36.37|34.17|36.84|34.64|36.33|34.13|0
1636034100000|2021-11-04 13:55:00|36.35|34.15|37.2|35|37.2|35|36.15|33.95|0
1636034400000|2021-11-04 14:00:00|37.13|34.93|37.08|34.88|37.31|35.11|36.99|34.79|0
1636034700000|2021-11-04 14:05:00|37.11|34.91|37.17|34.97|37.22|35.02|37.02|34.82|0
1636035000000|2021-11-04 14:10:00|37.19|34.99|36.77|34.57|37.19|34.99|36.77|34.57|0
1636035300000|2021-11-04 14:15:00|36.75|34.55|36.81|34.61|36.83|34.63|36.63|34.43|0
1636035600000|2021-11-04 14:20:00|36.83|34.63|36.88|34.68|36.92|34.72|36.74|34.54|0
1636035900000|2021-11-04 14:25:00|36.9|34.7|36.92|34.72|37.01|34.81|36.83|34.63|0
1636036200000|2021-11-04 14:30:00|36.9|34.7|36.72|34.52|36.9|34.7|36.65|34.45|0
1636036500000|2021-11-04 14:35:00|36.69|34.49|36.69|34.49|36.81|34.61|36.67|34.47|0
1636036800000|2021-11-04 14:40:00|36.72|34.52|37.26|35.06|37.28|35.08|36.67|34.47|0
1636037100000|2021-11-04 14:45:00|37.21|35.01|36.08|33.88|37.26|35.06|36.06|33.86|0
1636037400000|2021-11-04 14:50:00|36.1|33.9|36.41|34.21|36.43|34.23|36.08|33.88|0
1636037700000|2021-11-04 14:55:00|36.39|34.19|36.5|34.3|36.54|34.34|36.04|33.84|0
1636038000000|2021-11-04 15:00:00|36.52|34.32|36.78|34.58|36.83|34.63|36.52|34.32|0
1636038300000|2021-11-04 15:05:00|36.76|34.56|36.8|34.6|36.85|34.65|36.67|34.47|0
1636038600000|2021-11-04 15:10:00|36.78|34.58|36.85|34.65|36.85|34.65|36.54|34.34|0
1636038900000|2021-11-04 15:15:00|36.83|34.63|36.89|34.69|37.07|34.87|36.83|34.63|0
1636039200000|2021-11-04 15:20:00|36.91|34.71|37.59|35.39|37.59|35.39|36.89|34.69|0
1636039500000|2021-11-04 15:25:00|37.57|35.37|37.54|35.34|37.59|35.39|37.43|35.23|0
1636039800000|2021-11-04 15:30:00|37.56|35.36|37.34|35.14|37.66|35.46|37.2|35|0
1636040100000|2021-11-04 15:35:00|37.36|35.16|37.27|35.07|37.47|35.27|37.2|35|0
1636040400000|2021-11-04 15:40:00|37.24|35.04|37.17|34.97|37.4|35.2|37.15|34.95|0
1636040700000|2021-11-04 15:45:00|37.15|34.95|37.42|35.22|37.42|35.22|37.08|34.88|0
1636041000000|2021-11-04 15:50:00|37.44|35.24|37.19|34.99|37.53|35.33|37.19|34.99|0
1636041300000|2021-11-04 15:55:00|37.17|34.97|36.72|34.52|37.17|34.97|36.7|34.5|0
1636041600000|2021-11-04 16:00:00|36.7|34.5|36.67|34.47|36.79|34.59|36.61|34.41|0
1636041900000|2021-11-04 16:05:00|36.65|34.45|36.61|34.41|36.67|34.47|36.58|34.38|0
1636042200000|2021-11-04 16:10:00|36.58|34.38|36.52|34.32|36.65|34.45|36.47|34.27|0
1636042500000|2021-11-04 16:15:00|36.49|34.29|36.63|34.43|36.76|34.56|36.47|34.27|0
1636042800000|2021-11-04 16:20:00|36.65|34.45|37|34.8|37|34.8|36.62|34.42|0
1636043100000|2021-11-04 16:25:00|37.03|34.83|37.44|35.24|37.62|35.42|36.98|34.78|0
1636043400000|2021-11-04 16:30:00|37.46|35.26|37.35|35.15|37.87|35.67|37.35|35.15|0
1636043700000|2021-11-04 16:35:00|37.37|35.17|37.47|35.27|37.58|35.38|37.31|35.11|0
1636044000000|2021-11-04 16:40:00|37.49|35.29|37.42|35.22|37.53|35.33|37.42|35.22|0
1636044300000|2021-11-04 16:45:00|37.44|35.24|37.44|35.24|37.6|35.4|37.37|35.17|0
1636044600000|2021-11-04 16:50:00|37.46|35.26|37.46|35.26|37.58|35.38|37.37|35.17|0
1636044900000|2021-11-04 16:55:00|37.48|35.28|37.5|35.3|37.53|35.33|37.39|35.19|0
1636045200000|2021-11-04 17:00:00|37.46|35.26|38.24|36.04|38.31|36.11|37.46|35.26|0
1636045500000|2021-11-04 17:05:00|38.26|36.06|38.03|35.83|38.31|36.11|38.03|35.83|0
1636045800000|2021-11-04 17:10:00|38.01|35.81|37.87|35.67|38.05|35.85|37.82|35.62|0
1636046100000|2021-11-04 17:15:00|37.89|35.69|37.87|35.67|38.01|35.81|37.87|35.67|0
1636046400000|2021-11-04 17:20:00|37.85|35.65|37.87|35.67|38.05|35.85|37.8|35.6|0
1636046700000|2021-11-04 17:25:00|37.91|35.71|37.77|35.57|37.96|35.76|37.77|35.57|0
1636047000000|2021-11-04 17:30:00|37.79|35.59|37.95|35.75|37.98|35.78|37.68|35.48|0
1636047300000|2021-11-04 17:35:00|37.93|35.73|37.82|35.62|38.04|35.84|37.79|35.59|0
1636047600000|2021-11-04 17:40:00|37.84|35.64|37.61|35.41|37.84|35.64|37.61|35.41|0
1636047900000|2021-11-04 17:45:00|37.63|35.43|37.7|35.5|37.72|35.52|37.52|35.32|0
1636048200000|2021-11-04 17:50:00|37.68|35.48|37.65|35.45|37.77|35.57|37.63|35.43|0
1636048500000|2021-11-04 17:55:00|37.63|35.43|37.58|35.38|37.63|35.43|37.49|35.29|0
1636048800000|2021-11-04 18:00:00|37.56|35.36|38.2|36|38.2|36|37.54|35.34|0
1636049100000|2021-11-04 18:05:00|38.17|35.97|37.78|35.58|38.22|36.02|37.76|35.56|0
1636049400000|2021-11-04 18:10:00|37.81|35.61|37.74|35.54|37.85|35.65|37.74|35.54|0
1636049700000|2021-11-04 18:15:00|37.76|35.56|37.85|35.65|38.05|35.85|37.74|35.54|0
1636050000000|2021-11-04 18:20:00|37.82|35.62|37.69|35.49|37.89|35.69|37.69|35.49|0
1636050300000|2021-11-04 18:25:00|37.71|35.51|37.79|35.59|37.84|35.64|37.64|35.44|0
1636050600000|2021-11-04 18:30:00|37.78|35.58|37.82|35.62|37.93|35.73|37.73|35.53|0
1636050900000|2021-11-04 18:35:00|37.84|35.64|37.84|35.64|37.86|35.66|37.71|35.51|0
1636051200000|2021-11-04 18:40:00|37.82|35.62|37.7|35.5|37.82|35.62|37.68|35.48|0
1636051500000|2021-11-04 18:45:00|37.68|35.48|37.7|35.5|37.75|35.55|37.63|35.43|0
1636051800000|2021-11-04 18:50:00|37.68|35.48|37.79|35.59|37.79|35.59|37.59|35.39|0
1636052100000|2021-11-04 18:55:00|37.81|35.61|38.04|35.84|38.04|35.84|37.72|35.52|0
1636052400000|2021-11-04 19:00:00|38.02|35.82|38.06|35.86|38.18|35.98|37.88|35.68|0
1636052700000|2021-11-04 19:05:00|38.08|35.88|38.1|35.9|38.22|36.02|37.99|35.79|0
1636053000000|2021-11-04 19:10:00|38.06|35.86|37.9|35.7|38.08|35.88|37.85|35.65|0
1636053300000|2021-11-04 19:15:00|37.87|35.67|37.87|35.67|38.03|35.83|37.83|35.63|0
1636053600000|2021-11-04 19:20:00|37.9|35.7|37.78|35.58|37.9|35.7|37.67|35.47|0
1636053900000|2021-11-04 19:25:00|37.76|35.56|37.85|35.65|37.89|35.69|37.67|35.47|0
1636054200000|2021-11-04 19:30:00|37.82|35.62|37.64|35.44|37.82|35.62|37.62|35.42|0
1636054500000|2021-11-04 19:35:00|37.66|35.46|37.87|35.67|37.87|35.67|37.62|35.42|0
1636054800000|2021-11-04 19:40:00|37.84|35.64|37.52|35.32|38.09|35.89|37.47|35.27|0
1636055100000|2021-11-04 19:45:00|37.49|35.29|37.09|34.89|37.56|35.36|37.06|34.86|0
1636055400000|2021-11-04 19:50:00|37.02|34.82|36.84|34.64|37.15|34.95|36.84|34.64|0
1636055700000|2021-11-04 19:55:00|36.95|34.75|36.57|34.37|37.13|34.93|36.55|34.35|0
1636056000000|2021-11-04 20:00:00|36.51|34.31|36.95|34.75|37.3|35.1|36.51|34.31|0
1636056300000|2021-11-04 20:05:00|36.93|34.73|36.93|34.73|36.97|34.77|36.84|34.64|0
1636056600000|2021-11-04 20:10:00|36.91|34.71|36.79|34.59|36.95|34.75|36.77|34.57|0
1636056900000|2021-11-04 20:15:00|37.01|34.41|36.99|34.39|37.06|34.46|36.97|34.37|0
1636057200000|2021-11-04 20:20:00|37.01|34.41|36.97|34.37|37.01|34.41|36.94|34.34|0
1636057500000|2021-11-04 20:25:00|36.94|34.34|36.96|34.36|36.97|34.37|36.94|34.34|0
1636057800000|2021-11-04 20:30:00|36.94|34.34|36.74|34.14|36.94|34.34|36.74|34.14|0
1636058100000|2021-11-04 20:35:00|36.72|34.12|36.96|34.36|36.96|34.36|36.68|34.08|0
1636058400000|2021-11-04 20:40:00|36.94|34.34|36.96|34.36|36.98|34.38|36.94|34.34|0
1636058700000|2021-11-04 20:45:00|36.98|34.38|37.05|34.45|37.05|34.45|36.92|34.32|0
1636059000000|2021-11-04 20:50:00|37.02|34.42|36.98|34.38|37.07|34.47|36.98|34.38|0
1636059300000|2021-11-04 20:55:00|36.96|34.36|36.99|34.39|37.02|34.42|36.91|34.31|0
1636059600000|2021-11-04 21:00:00|36.98|34.38|37|34.4|37|34.4|36.96|34.36|0
1636059900000|2021-11-04 21:05:00|36.99|34.39|36.98|34.38|37.01|34.41|36.98|34.38|0
1636060200000|2021-11-04 21:10:00|37|34.4|36.95|34.35|37|34.4|36.94|34.34|0
1636060800000|2021-11-04 21:20:00|36.94|34.34|36.94|34.34|36.94|34.34|36.94|34.34|0
1636061400000|2021-11-04 21:30:00|36.93|34.33|36.93|34.33|36.93|34.33|36.93|34.33|0
1636061700000|2021-11-04 21:35:00|36.94|34.34|36.92|34.32|36.94|34.34|36.92|34.32|0
1636062000000|2021-11-04 21:40:00|37.02|34.42|36.95|34.35|37.02|34.42|36.95|34.35|0
1636062300000|2021-11-04 21:45:00|36.97|34.37|36.95|34.35|36.97|34.37|36.95|34.35|0
1636062600000|2021-11-04 21:50:00|36.97|34.37|36.95|34.35|36.97|34.37|36.95|34.35|0
1636062900000|2021-11-04 21:55:00|36.97|34.37|37|34.4|37|34.4|36.95|34.35|0
1636063200000|2021-11-04 22:00:00|37.15|34.55|37.11|34.51|37.15|34.55|37|34.4|0
1636063500000|2021-11-04 22:05:00|37.13|34.53|37.11|34.51|37.13|34.53|37.09|34.49|0
1636063800000|2021-11-04 22:10:00|37.09|34.49|37.02|34.42|37.09|34.49|37.02|34.42|0
1636064100000|2021-11-04 22:15:00|37.03|34.43|36.93|34.33|37.06|34.46|36.93|34.33|0
1636064400000|2021-11-04 22:20:00|36.97|34.37|36.82|34.22|36.97|34.37|36.82|34.22|0
1636064700000|2021-11-04 22:25:00|36.79|34.19|36.77|34.17|36.79|34.19|36.68|34.08|0
1636065000000|2021-11-04 22:30:00|36.75|34.15|36.79|34.19|36.81|34.21|36.7|34.1|0
1636065300000|2021-11-04 22:35:00|36.77|34.17|36.79|34.19|36.79|34.19|36.7|34.1|0
1636065600000|2021-11-04 22:40:00|36.81|34.21|36.85|34.25|36.88|34.28|36.81|34.21|0
1636065900000|2021-11-04 22:45:00|36.83|34.23|36.74|34.14|36.85|34.25|36.74|34.14|0
1636066200000|2021-11-04 22:50:00|36.72|34.12|36.83|34.23|36.83|34.23|36.7|34.1|0
1636066500000|2021-11-04 22:55:00|36.81|34.21|36.76|34.16|36.81|34.21|36.74|34.14|0
1636066800000|2021-11-04 23:00:00|36.74|34.14|36.78|34.18|36.82|34.22|36.74|34.14|0
1636067100000|2021-11-04 23:05:00|36.79|34.19|36.71|34.11|36.8|34.2|36.71|34.11|0
1636067400000|2021-11-04 23:10:00|36.73|34.13|36.75|34.15|36.76|34.16|36.73|34.13|0
1636067700000|2021-11-04 23:15:00|36.78|34.18|36.81|34.21|36.82|34.22|36.78|34.18|0
1636068000000|2021-11-04 23:20:00|36.82|34.22|36.84|34.24|36.86|34.26|36.82|34.22|0
1636068300000|2021-11-04 23:25:00|36.82|34.22|36.88|34.28|36.88|34.28|36.82|34.22|0
1636068600000|2021-11-04 23:30:00|36.86|34.26|36.73|34.13|36.9|34.3|36.7|34.1|0
1636068900000|2021-11-04 23:35:00|36.7|34.1|36.79|34.19|36.81|34.21|36.7|34.1|0
1636069200000|2021-11-04 23:40:00|36.81|34.21|36.74|34.14|36.81|34.21|36.7|34.1|0
1636069500000|2021-11-04 23:45:00|36.7|34.1|36.7|34.1|36.72|34.12|36.68|34.08|0
1636069800000|2021-11-04 23:50:00|36.68|34.08|36.56|33.96|36.68|34.08|36.56|33.96|0
1636070100000|2021-11-04 23:55:00|36.52|33.92|36.56|33.96|36.61|34.01|36.52|33.92|0
1636070400000|2021-11-05 00:00:00|36.59|33.99|36.65|34.05|36.67|34.07|36.56|33.96|0
1636070700000|2021-11-05 00:05:00|36.63|34.03|36.69|34.09|36.76|34.16|36.61|34.01|0
1636071000000|2021-11-05 00:10:00|36.71|34.11|36.78|34.18|36.78|34.18|36.67|34.07|0
1636071300000|2021-11-05 00:15:00|36.76|34.16|36.69|34.09|36.78|34.18|36.65|34.05|0
1636071600000|2021-11-05 00:20:00|36.71|34.11|36.71|34.11|36.78|34.18|36.69|34.09|0
1636071900000|2021-11-05 00:25:00|36.73|34.13|36.84|34.24|36.88|34.28|36.73|34.13|0
1636072200000|2021-11-05 00:30:00|36.86|34.26|36.99|34.39|36.99|34.39|36.84|34.24|0
1636072500000|2021-11-05 00:35:00|36.97|34.37|36.99|34.39|37.04|34.44|36.97|34.37|0
1636072800000|2021-11-05 00:40:00|37.01|34.41|36.97|34.37|37.08|34.48|36.97|34.37|0
1636073100000|2021-11-05 00:45:00|36.99|34.39|36.97|34.37|37.03|34.43|36.94|34.34|0
1636073400000|2021-11-05 00:50:00|36.99|34.39|36.96|34.36|37.03|34.43|36.96|34.36|0
1636073700000|2021-11-05 00:55:00|36.94|34.34|36.92|34.32|36.96|34.36|36.9|34.3|0
1636074000000|2021-11-05 01:00:00|36.9|34.3|37.14|34.54|37.14|34.54|36.87|34.27|0
1636074300000|2021-11-05 01:05:00|37.12|34.52|37|34.4|37.14|34.54|36.98|34.38|0
1636074600000|2021-11-05 01:10:00|36.98|34.38|36.94|34.34|37.03|34.43|36.91|34.31|0
1636074900000|2021-11-05 01:15:00|36.91|34.31|36.89|34.29|36.91|34.31|36.8|34.2|0
1636075200000|2021-11-05 01:20:00|36.91|34.31|36.82|34.22|36.93|34.33|36.8|34.2|0
1636075500000|2021-11-05 01:25:00|36.8|34.2|36.91|34.31|36.95|34.35|36.8|34.2|0
1636075800000|2021-11-05 01:30:00|36.93|34.33|37.06|34.46|37.06|34.46|36.91|34.31|0
1636076100000|2021-11-05 01:35:00|37.04|34.44|37.17|34.57|37.22|34.62|36.97|34.37|0
1636076400000|2021-11-05 01:40:00|37.19|34.59|37.13|34.53|37.19|34.59|37.08|34.48|0
1636076700000|2021-11-05 01:45:00|37.1|34.5|37.03|34.43|37.13|34.53|36.99|34.39|0
1636077000000|2021-11-05 01:50:00|37.01|34.41|37.08|34.48|37.1|34.5|36.99|34.39|0
1636077300000|2021-11-05 01:55:00|37.09|34.49|37.14|34.54|37.19|34.59|37.09|34.49|0
1636077600000|2021-11-05 02:00:00|37.17|34.57|37.1|34.5|37.19|34.59|37.1|34.5|0
1636077900000|2021-11-05 02:05:00|37.09|34.49|37.01|34.41|37.09|34.49|36.96|34.36|0
1636078200000|2021-11-05 02:10:00|37|34.4|37|34.4|37.03|34.43|36.96|34.36|0
1636078500000|2021-11-05 02:15:00|36.98|34.38|37.02|34.42|37.07|34.47|36.98|34.38|0
1636078800000|2021-11-05 02:20:00|37|34.4|37|34.4|37.07|34.47|37|34.4|0
1636079100000|2021-11-05 02:25:00|36.98|34.38|36.89|34.29|36.98|34.38|36.89|34.29|0
1636079400000|2021-11-05 02:30:00|36.91|34.31|36.98|34.38|36.98|34.38|36.89|34.29|0
1636079700000|2021-11-05 02:35:00|36.95|34.35|36.95|34.35|36.97|34.37|36.93|34.33|0
1636080000000|2021-11-05 02:40:00|36.97|34.37|36.91|34.31|36.97|34.37|36.88|34.28|0
1636080300000|2021-11-05 02:45:00|36.93|34.33|36.86|34.26|36.95|34.35|36.79|34.19|0
1636080600000|2021-11-05 02:50:00|36.85|34.25|36.86|34.26|36.88|34.28|36.84|34.24|0
1636080900000|2021-11-05 02:55:00|36.88|34.28|36.9|34.3|36.9|34.3|36.83|34.23|0
1636081200000|2021-11-05 03:00:00|36.83|34.23|36.85|34.25|36.9|34.3|36.79|34.19|0
1636081500000|2021-11-05 03:05:00|36.88|34.28|36.84|34.24|36.88|34.28|36.83|34.23|0
1636081800000|2021-11-05 03:10:00|36.83|34.23|36.83|34.23|36.87|34.27|36.81|34.21|0
1636082100000|2021-11-05 03:15:00|36.85|34.25|36.83|34.23|36.85|34.25|36.81|34.21|0
1636082400000|2021-11-05 03:20:00|36.85|34.25|36.85|34.25|36.87|34.27|36.8|34.2|0
1636082700000|2021-11-05 03:25:00|36.83|34.23|36.85|34.25|36.85|34.25|36.8|34.2|0
1636083000000|2021-11-05 03:30:00|36.86|34.26|36.84|34.24|36.87|34.27|36.82|34.22|0
1636083300000|2021-11-05 03:35:00|36.86|34.26|36.84|34.24|36.86|34.26|36.84|34.24|0
1636083600000|2021-11-05 03:40:00|36.86|34.26|36.97|34.37|37.02|34.42|36.86|34.26|0
1636083900000|2021-11-05 03:45:00|37|34.4|36.88|34.28|37|34.4|36.88|34.28|0
1636084200000|2021-11-05 03:50:00|36.91|34.31|36.86|34.26|36.91|34.31|36.86|34.26|0
1636084500000|2021-11-05 03:55:00|36.84|34.24|36.84|34.24|36.84|34.24|36.81|34.21|0
1636084800000|2021-11-05 04:00:00|36.85|34.25|36.83|34.23|36.86|34.26|36.83|34.23|0
1636085100000|2021-11-05 04:05:00|36.81|34.21|36.77|34.17|36.83|34.23|36.77|34.17|0
1636085400000|2021-11-05 04:10:00|36.79|34.19|36.76|34.16|36.79|34.19|36.74|34.14|0
1636085700000|2021-11-05 04:15:00|36.74|34.14|36.78|34.18|36.78|34.18|36.74|34.14|0
1636086000000|2021-11-05 04:20:00|36.76|34.16|36.78|34.18|36.78|34.18|36.76|34.16|0
1636086300000|2021-11-05 04:25:00|36.79|34.19|36.78|34.18|36.8|34.2|36.78|34.18|0
1636086600000|2021-11-05 04:30:00|36.76|34.16|36.74|34.14|36.78|34.18|36.71|34.11|0
1636086900000|2021-11-05 04:35:00|36.72|34.12|36.69|34.09|36.76|34.16|36.67|34.07|0
1636087200000|2021-11-05 04:40:00|36.71|34.11|36.73|34.13|36.74|34.14|36.71|34.11|0
1636087500000|2021-11-05 04:45:00|36.71|34.11|36.73|34.13|36.73|34.13|36.71|34.11|0
1636087800000|2021-11-05 04:50:00|36.71|34.11|36.71|34.11|36.73|34.13|36.71|34.11|0
1636088100000|2021-11-05 04:55:00|36.68|34.08|36.7|34.1|36.72|34.12|36.68|34.08|0
1636088400000|2021-11-05 05:00:00|36.73|34.13|36.73|34.13|36.73|34.13|36.68|34.08|0
1636088700000|2021-11-05 05:05:00|36.75|34.15|36.75|34.15|36.79|34.19|36.7|34.1|0
1636089000000|2021-11-05 05:10:00|36.77|34.17|36.74|34.14|36.79|34.19|36.72|34.12|0
1636089300000|2021-11-05 05:15:00|36.76|34.16|36.74|34.14|36.77|34.17|36.72|34.12|0
1636089600000|2021-11-05 05:20:00|36.72|34.12|36.76|34.16|36.76|34.16|36.72|34.12|0
1636089900000|2021-11-05 05:25:00|36.74|34.14|36.72|34.12|36.76|34.16|36.69|34.09|0
1636090200000|2021-11-05 05:30:00|36.69|34.09|36.74|34.14|36.74|34.14|36.69|34.09|0
1636090500000|2021-11-05 05:35:00|36.71|34.11|36.69|34.09|36.74|34.14|36.69|34.09|0
1636090800000|2021-11-05 05:40:00|36.7|34.1|36.73|34.13|36.74|34.14|36.7|34.1|0
1636091100000|2021-11-05 05:45:00|36.74|34.14|36.75|34.15|36.78|34.18|36.73|34.13|0
1636091400000|2021-11-05 05:50:00|36.73|34.13|37.18|34.58|37.18|34.58|36.73|34.13|0
1636091700000|2021-11-05 05:55:00|37.21|34.61|37.2|34.6|37.23|34.63|37.18|34.58|0
1636092000000|2021-11-05 06:00:00|37.23|34.63|37.2|34.6|37.29|34.69|37.16|34.56|0
1636092300000|2021-11-05 06:05:00|37.22|34.62|37.2|34.6|37.25|34.65|37.2|34.6|0
1636092600000|2021-11-05 06:10:00|37.22|34.62|37.18|34.58|37.23|34.63|37.16|34.56|0
1636092900000|2021-11-05 06:15:00|37.2|34.6|37.18|34.58|37.22|34.62|37.18|34.58|0
1636093200000|2021-11-05 06:20:00|37.17|34.57|37.24|34.64|37.24|34.64|37.17|34.57|0
1636093500000|2021-11-05 06:25:00|37.26|34.66|37.28|34.68|37.28|34.68|37.24|34.64|0
1636093800000|2021-11-05 06:30:00|37.31|34.71|37.33|34.73|37.33|34.73|37.28|34.68|0
1636094100000|2021-11-05 06:35:00|37.3|34.7|37.28|34.68|37.33|34.73|37.24|34.64|0
1636094400000|2021-11-05 06:40:00|37.26|34.66|37.23|34.63|37.28|34.68|37.23|34.63|0
1636094700000|2021-11-05 06:45:00|37.26|34.66|37.34|34.74|37.34|34.74|37.26|34.66|0
1636095000000|2021-11-05 06:50:00|37.35|34.75|37.3|34.7|37.37|34.77|37.3|34.7|0
1636095300000|2021-11-05 06:55:00|37.31|34.71|37.25|34.65|37.36|34.76|37.25|34.65|0
1636095600000|2021-11-05 07:00:00|37.27|34.67|37.36|34.76|37.41|34.81|37.27|34.67|0
1636095900000|2021-11-05 07:05:00|37.16|34.96|37.2|35|37.23|35.03|37.14|34.94|0
1636096200000|2021-11-05 07:10:00|37.23|35.03|37.22|35.02|37.25|35.05|37.18|34.98|0
1636096500000|2021-11-05 07:15:00|37.24|35.04|37.24|35.04|37.25|35.05|37.18|34.98|0
1636096800000|2021-11-05 07:20:00|37.22|35.02|37.2|35|37.24|35.04|37.18|34.98|0
1636097100000|2021-11-05 07:25:00|37.22|35.02|37.31|35.11|37.33|35.13|37.22|35.02|0
1636097400000|2021-11-05 07:30:00|37.33|35.13|37.46|35.26|37.46|35.26|37.33|35.13|0
1636097700000|2021-11-05 07:35:00|37.44|35.24|37.42|35.22|37.46|35.26|37.37|35.17|0
1636098000000|2021-11-05 07:40:00|37.44|35.24|37.37|35.17|37.48|35.28|37.37|35.17|0
1636098300000|2021-11-05 07:45:00|37.39|35.19|37.35|35.15|37.39|35.19|37.35|35.15|0
1636098600000|2021-11-05 07:50:00|37.32|35.12|37.3|35.1|37.32|35.12|37.28|35.08|0
1636098900000|2021-11-05 07:55:00|37.29|35.09|37.23|35.03|37.29|35.09|37.19|34.99|0
1636099200000|2021-11-05 08:00:00|37.16|34.96|37.03|34.83|37.21|35.01|37.03|34.83|0
1636099500000|2021-11-05 08:05:00|37.05|34.85|36.96|34.76|37.07|34.87|36.94|34.74|0
1636099800000|2021-11-05 08:10:00|36.95|34.75|36.78|34.58|37.12|34.92|36.76|34.56|0
1636100100000|2021-11-05 08:15:00|36.76|34.56|36.76|34.56|36.82|34.62|36.71|34.51|0
1636100400000|2021-11-05 08:20:00|36.73|34.53|36.71|34.51|36.8|34.6|36.69|34.49|0
1636100700000|2021-11-05 08:25:00|36.73|34.53|36.84|34.64|36.91|34.71|36.67|34.47|0
1636101000000|2021-11-05 08:30:00|36.82|34.62|36.86|34.66|36.93|34.73|36.82|34.62|0
1636101300000|2021-11-05 08:35:00|36.87|34.67|36.86|34.66|36.87|34.67|36.77|34.57|0
1636101600000|2021-11-05 08:40:00|36.88|34.68|36.84|34.64|36.93|34.73|36.82|34.62|0
1636101900000|2021-11-05 08:45:00|36.85|34.65|36.86|34.66|36.86|34.66|36.81|34.61|0
1636102200000|2021-11-05 08:50:00|36.84|34.64|36.83|34.63|36.86|34.66|36.81|34.61|0
1636102500000|2021-11-05 08:55:00|36.86|34.66|36.85|34.65|36.92|34.72|36.83|34.63|0
1636102800000|2021-11-05 09:00:00|36.83|34.63|36.63|34.43|36.83|34.63|36.61|34.41|0
1636103100000|2021-11-05 09:05:00|36.61|34.41|36.67|34.47|36.72|34.52|36.61|34.41|0
1636103400000|2021-11-05 09:10:00|36.66|34.46|36.67|34.47|36.72|34.52|36.65|34.45|0
1636103700000|2021-11-05 09:15:00|36.65|34.45|36.67|34.47|36.69|34.49|36.63|34.43|0
1636104000000|2021-11-05 09:20:00|36.66|34.46|36.66|34.46|36.67|34.47|36.6|34.4|0
1636104300000|2021-11-05 09:25:00|36.67|34.47|36.51|34.31|36.67|34.47|36.45|34.25|0
1636104600000|2021-11-05 09:30:00|36.49|34.29|36.47|34.27|36.51|34.31|36.42|34.22|0
1636104900000|2021-11-05 09:35:00|36.49|34.29|36.42|34.22|36.53|34.33|36.38|34.18|0
1636105200000|2021-11-05 09:40:00|36.44|34.24|36.35|34.15|36.44|34.24|36.33|34.13|0
1636105500000|2021-11-05 09:45:00|36.33|34.13|36.22|34.02|36.35|34.15|36.2|34|0
1636105800000|2021-11-05 09:50:00|36.24|34.04|36.2|34|36.24|34.04|36.13|33.93|0
1636106100000|2021-11-05 09:55:00|36.17|33.97|36.09|33.89|36.17|33.97|36.04|33.84|0
1636106400000|2021-11-05 10:00:00|36.11|33.91|36.35|34.15|36.8|34.6|35.98|33.78|0
1636106700000|2021-11-05 10:05:00|36.37|34.17|36.3|34.1|36.39|34.19|36.28|34.08|0
1636107000000|2021-11-05 10:10:00|36.28|34.08|36.32|34.12|36.35|34.15|36.28|34.08|0
1636107300000|2021-11-05 10:15:00|36.3|34.1|36.23|34.03|36.32|34.12|36.17|33.97|0
1636107600000|2021-11-05 10:20:00|36.21|34.01|36.17|33.97|36.23|34.03|36.15|33.95|0
1636107900000|2021-11-05 10:25:00|36.19|33.99|36.21|34.01|36.23|34.03|36.12|33.92|0
1636108200000|2021-11-05 10:30:00|36.23|34.03|36.25|34.05|36.3|34.1|36.23|34.03|0
1636108500000|2021-11-05 10:35:00|36.23|34.03|36.23|34.03|36.27|34.07|36.21|34.01|0
1636108800000|2021-11-05 10:40:00|36.21|34.01|36.28|34.08|36.29|34.09|36.21|34.01|0
1636109100000|2021-11-05 10:45:00|36.29|34.09|36.22|34.02|36.29|34.09|36.2|34|0
1636109400000|2021-11-05 10:50:00|36.2|34|36.11|33.91|36.22|34.02|36.09|33.89|0
1636109700000|2021-11-05 10:55:00|36.14|33.94|36.11|33.91|36.18|33.98|36.09|33.89|0
1636110000000|2021-11-05 11:00:00|36.09|33.89|36.11|33.91|36.18|33.98|36.05|33.85|0
1636110300000|2021-11-05 11:05:00|36.13|33.93|36.09|33.89|36.13|33.93|36.04|33.84|0
1636110600000|2021-11-05 11:10:00|36.06|33.86|36.17|33.97|36.24|34.04|35.91|33.71|0
1636110900000|2021-11-05 11:15:00|36.19|33.99|36.21|34.01|36.28|34.08|36.19|33.99|0
1636111200000|2021-11-05 11:20:00|36.28|34.08|36.37|34.17|36.37|34.17|36.21|34.01|0
1636111500000|2021-11-05 11:25:00|36.34|34.14|36.45|34.25|36.51|34.31|36.26|34.06|0
1636111800000|2021-11-05 11:30:00|36.47|34.27|36.32|34.12|36.49|34.29|36.25|34.05|0
1636112100000|2021-11-05 11:35:00|36.3|34.1|36.23|34.03|36.3|34.1|36.21|34.01|0
1636112400000|2021-11-05 11:40:00|36.21|34.01|36.18|33.98|36.27|34.07|36.18|33.98|0
1636112700000|2021-11-05 11:45:00|36.16|33.96|36.23|34.03|36.23|34.03|36.16|33.96|0
1636113000000|2021-11-05 11:50:00|36.25|34.05|36.22|34.02|36.29|34.09|36.22|34.02|0
1636113300000|2021-11-05 11:55:00|36.2|34|36.18|33.98|36.25|34.05|36.18|33.98|0
1636113600000|2021-11-05 12:00:00|36.16|33.96|36.24|34.04|36.27|34.07|36.13|33.93|0
1636113900000|2021-11-05 12:05:00|36.22|34.02|36.24|34.04|36.26|34.06|36.15|33.95|0
1636114200000|2021-11-05 12:10:00|36.26|34.06|36.17|33.97|36.26|34.06|36.11|33.91|0
1636114500000|2021-11-05 12:15:00|36.2|34|36.13|33.93|36.24|34.04|36.11|33.91|0
1636114800000|2021-11-05 12:20:00|36.15|33.95|36.08|33.88|36.17|33.97|36.08|33.88|0
1636115100000|2021-11-05 12:25:00|36.1|33.9|36.1|33.9|36.13|33.93|36.04|33.84|0
1636115400000|2021-11-05 12:30:00|36.15|33.95|35.6|33.4|36.26|34.06|35.58|33.38|0
1636115700000|2021-11-05 12:35:00|35.58|33.38|35.36|33.16|36.07|33.87|35.09|32.89|0
1636116000000|2021-11-05 12:40:00|35.34|33.14|35.25|33.05|35.4|33.2|35.19|32.99|0
1636116300000|2021-11-05 12:45:00|35.27|33.07|35.12|32.92|35.4|33.2|35.1|32.9|0
1636116600000|2021-11-05 12:50:00|35.1|32.9|34.97|32.77|35.21|33.01|34.97|32.77|0
1636116900000|2021-11-05 12:55:00|34.99|32.79|35.52|33.32|35.56|33.36|34.99|32.79|0
1636117200000|2021-11-05 13:00:00|35.49|33.29|35.49|33.29|35.64|33.44|35.43|33.23|0
1636117500000|2021-11-05 13:05:00|35.51|33.31|35.47|33.27|35.54|33.34|35.45|33.25|0
1636117800000|2021-11-05 13:10:00|35.45|33.25|35.4|33.2|35.55|33.35|35.4|33.2|0
1636118100000|2021-11-05 13:15:00|35.43|33.23|35.38|33.18|35.43|33.23|35.34|33.14|0
1636118400000|2021-11-05 13:20:00|35.36|33.16|35.1|32.9|35.36|33.16|35.08|32.88|0
1636118700000|2021-11-05 13:25:00|35.15|32.95|35.14|32.94|35.21|33.01|35.04|32.84|0
1636119000000|2021-11-05 13:30:00|35.17|32.97|34.83|32.63|35.38|33.18|34.81|32.61|0
1636119300000|2021-11-05 13:35:00|34.81|32.61|35.19|32.99|35.29|33.09|34.7|32.5|0
1636119600000|2021-11-05 13:40:00|35.15|32.95|34.83|32.63|35.15|32.95|34.81|32.61|0
1636119900000|2021-11-05 13:45:00|34.79|32.59|35.1|32.9|35.25|33.05|34.77|32.57|0
1636120200000|2021-11-05 13:50:00|35.02|32.82|35.16|32.96|35.23|33.03|35.02|32.82|0
1636120500000|2021-11-05 13:55:00|35.18|32.98|34.87|32.67|35.2|33|34.87|32.67|0
1636120800000|2021-11-05 14:00:00|34.89|32.69|34.57|32.37|34.95|32.75|34.53|32.33|0
1636121100000|2021-11-05 14:05:00|34.53|32.33|35.4|33.2|35.42|33.22|34.53|32.33|0
1636121400000|2021-11-05 14:10:00|35.38|33.18|35.01|32.81|35.46|33.26|33.72|31.52|0
1636121700000|2021-11-05 14:15:00|34.97|32.77|35.05|32.85|35.09|32.89|34.88|32.68|0
1636122000000|2021-11-05 14:20:00|35.07|32.87|35.19|32.99|35.19|32.99|35.05|32.85|0
1636122300000|2021-11-05 14:25:00|35.17|32.97|35.3|33.1|35.42|33.22|35.17|32.97|0
1636122600000|2021-11-05 14:30:00|35.28|33.08|35.3|33.1|35.3|33.1|35.11|32.91|0
1636122900000|2021-11-05 14:35:00|35.27|33.07|35.19|32.99|35.3|33.1|35.02|32.82|0
1636123200000|2021-11-05 14:40:00|35.17|32.97|35.1|32.9|35.27|33.07|35.04|32.84|0
1636123500000|2021-11-05 14:45:00|35.08|32.88|35.12|32.92|35.12|32.92|34.98|32.78|0
1636123800000|2021-11-05 14:50:00|35.1|32.9|35.08|32.88|35.14|32.94|35.02|32.82|0
1636124100000|2021-11-05 14:55:00|35.1|32.9|35.16|32.96|35.31|33.11|35.04|32.84|0
1636124400000|2021-11-05 15:00:00|35.18|32.98|35.24|33.04|35.24|33.04|35.05|32.85|0
1636124700000|2021-11-05 15:05:00|35.22|33.02|35.12|32.92|35.22|33.02|35.09|32.89|0
1636125000000|2021-11-05 15:10:00|35.09|32.89|35.16|32.96|35.16|32.96|34.99|32.79|0
1636125300000|2021-11-05 15:15:00|35.18|32.98|35.24|33.04|35.28|33.08|35.13|32.93|0
1636125600000|2021-11-05 15:20:00|35.26|33.06|35.32|33.12|35.36|33.16|35.19|32.99|0
1636125900000|2021-11-05 15:25:00|35.34|33.14|35.57|33.37|35.6|33.4|35.3|33.1|0
1636126200000|2021-11-05 15:30:00|35.6|33.4|35.42|33.22|35.6|33.4|35.34|33.14|0
1636126500000|2021-11-05 15:35:00|35.4|33.2|35.36|33.16|35.55|33.35|35.32|33.12|0
1636126800000|2021-11-05 15:40:00|35.34|33.14|35.48|33.28|35.57|33.37|35.34|33.14|0
1636127100000|2021-11-05 15:45:00|35.53|33.33|35.29|33.09|35.61|33.41|35.21|33.01|0
1636127400000|2021-11-05 15:50:00|35.31|33.11|35.59|33.39|35.67|33.47|35.29|33.09|0
1636127700000|2021-11-05 15:55:00|35.57|33.37|35.82|33.62|35.82|33.62|35.5|33.3|0
1636128000000|2021-11-05 16:00:00|35.86|33.66|35.63|33.43|35.88|33.68|35.56|33.36|0
1636128300000|2021-11-05 16:05:00|35.6|33.4|35.69|33.49|35.8|33.6|35.58|33.38|0
1636128600000|2021-11-05 16:10:00|35.67|33.47|35.75|33.55|35.86|33.66|35.58|33.38|0
1636128900000|2021-11-05 16:15:00|35.73|33.53|35.71|33.51|35.81|33.61|35.66|33.46|0
1636129200000|2021-11-05 16:20:00|35.68|33.48|35.7|33.5|35.73|33.53|35.6|33.4|0
1636129500000|2021-11-05 16:25:00|35.73|33.53|37.01|34.81|37.03|34.83|35.62|33.42|0
1636129800000|2021-11-05 16:30:00|37.03|34.83|36.92|34.72|37.03|34.83|36.9|34.7|0
1636130100000|2021-11-05 16:35:00|36.94|34.74|37.07|34.87|37.25|35.05|36.88|34.68|0
1636130400000|2021-11-05 16:40:00|37.05|34.85|37.27|35.07|37.29|35.09|37.05|34.85|0
1636130700000|2021-11-05 16:45:00|37.29|35.09|37.4|35.2|37.44|35.24|37.29|35.09|0
1636131000000|2021-11-05 16:50:00|37.38|35.18|37.35|35.15|37.55|35.35|37.27|35.07|0
1636131300000|2021-11-05 16:55:00|37.33|35.13|37.53|35.33|37.66|35.46|37.31|35.11|0
1636131600000|2021-11-05 17:00:00|37.51|35.31|37.42|35.22|37.66|35.46|37.37|35.17|0
1636131900000|2021-11-05 17:05:00|37.44|35.24|37.9|35.7|37.9|35.7|37.39|35.19|0
1636132200000|2021-11-05 17:10:00|37.88|35.68|38.12|35.92|38.24|36.04|37.81|35.61|0
1636132500000|2021-11-05 17:15:00|38.15|35.95|38.76|36.56|38.97|36.77|37.32|35.12|0
1636132800000|2021-11-05 17:20:00|38.74|36.54|38.2|36|38.78|36.58|37.82|35.62|0
1636133100000|2021-11-05 17:25:00|38.22|36.02|39.39|37.19|39.39|37.19|38.22|36.02|0
1636133400000|2021-11-05 17:30:00|39.37|37.17|38.5|36.3|39.37|37.17|38.45|36.25|0
1636133700000|2021-11-05 17:35:00|38.52|36.32|38.81|36.61|38.88|36.68|38.47|36.27|0
1636134000000|2021-11-05 17:40:00|38.79|36.59|38.86|36.66|38.95|36.75|38.7|36.5|0
1636134300000|2021-11-05 17:45:00|38.83|36.63|38.88|36.68|39.2|37|38.81|36.61|0
1636134600000|2021-11-05 17:50:00|38.92|36.72|38.47|36.27|38.95|36.75|38.44|36.24|0
1636134900000|2021-11-05 17:55:00|38.49|36.29|38.22|36.02|38.67|36.47|38.22|36.02|0
1636135200000|2021-11-05 18:00:00|38.26|36.06|38.15|35.95|38.42|36.22|38.13|35.93|0
1636135500000|2021-11-05 18:05:00|38.17|35.97|37.97|35.77|38.17|35.97|37.83|35.63|0
1636135800000|2021-11-05 18:10:00|37.99|35.79|37.83|35.63|38.08|35.88|37.79|35.59|0
1636136100000|2021-11-05 18:15:00|37.85|35.65|37.38|35.18|38.77|36.57|37.36|35.16|0
1636136400000|2021-11-05 18:20:00|37.39|35.19|37.8|35.6|37.8|35.6|37.33|35.13|0
1636136700000|2021-11-05 18:25:00|37.78|35.58|37.4|35.2|37.84|35.64|37.4|35.2|0
1636137000000|2021-11-05 18:30:00|37.42|35.22|37.46|35.26|37.55|35.35|37.37|35.17|0
1636137300000|2021-11-05 18:35:00|37.44|35.24|37.89|35.69|38.03|35.83|37.44|35.24|0
1636137600000|2021-11-05 18:40:00|37.87|35.67|37.91|35.71|38.02|35.82|37.82|35.62|0
1636137900000|2021-11-05 18:45:00|37.93|35.73|37.84|35.64|37.93|35.73|37.73|35.53|0
1636138200000|2021-11-05 18:50:00|37.81|35.61|37.75|35.55|37.95|35.75|37.73|35.53|0
1636138500000|2021-11-05 18:55:00|37.73|35.53|37.82|35.62|37.91|35.71|37.73|35.53|0
1636138800000|2021-11-05 19:00:00|37.77|35.57|38.29|36.09|38.44|36.24|37.75|35.55|0
1636139100000|2021-11-05 19:05:00|38.31|36.11|37.99|35.79|38.42|36.22|37.95|35.75|0
1636139400000|2021-11-05 19:10:00|37.97|35.77|37.86|35.66|38.08|35.88|37.86|35.66|0
1636139700000|2021-11-05 19:15:00|37.88|35.68|37.94|35.74|38.08|35.88|37.85|35.65|0
1636140000000|2021-11-05 19:20:00|37.97|35.77|38.08|35.88|38.21|36.01|37.94|35.74|0
1636140300000|2021-11-05 19:25:00|38.12|35.92|38.19|35.99|38.34|36.14|38.1|35.9|0
1636140600000|2021-11-05 19:30:00|38.14|35.94|37.69|35.49|38.28|36.08|37.69|35.49|0
1636140900000|2021-11-05 19:35:00|37.67|35.47|37.52|35.32|37.69|35.49|37.38|35.18|0
1636141200000|2021-11-05 19:40:00|37.49|35.29|37.94|35.74|38|35.8|37.49|35.29|0
1636141500000|2021-11-05 19:45:00|37.96|35.76|38.05|35.85|38.09|35.89|37.67|35.47|0
1636141800000|2021-11-05 19:50:00|38|35.8|38.07|35.87|38.11|35.91|37.71|35.51|0
1636142100000|2021-11-05 19:55:00|38.11|35.91|37.97|35.77|38.16|35.96|37.84|35.64|0
1636142400000|2021-11-05 20:00:00|37.93|35.73|38.08|35.88|38.33|36.13|37.93|35.73|0
1636142700000|2021-11-05 20:05:00|38.06|35.86|38.22|36.02|38.29|36.09|38.06|35.86|0
1636143000000|2021-11-05 20:10:00|38.23|36.03|38.37|36.17|38.4|36.2|38.23|36.03|0
1636358700000|2021-11-08 08:05:00|38.67|36.47|38.83|36.63|38.88|36.68|38.67|36.47|0
1636359000000|2021-11-08 08:10:00|38.85|36.65|38.69|36.49|38.92|36.72|38.67|36.47|0
1636359300000|2021-11-08 08:15:00|38.72|36.52|38.69|36.49|38.72|36.52|38.47|36.27|0
1636359600000|2021-11-08 08:20:00|38.71|36.51|38.78|36.58|38.85|36.65|38.71|36.51|0
1636359900000|2021-11-08 08:25:00|38.8|36.6|38.78|36.58|38.89|36.69|38.71|36.51|0
1636360200000|2021-11-08 08:30:00|38.76|36.56|38.77|36.57|38.82|36.62|38.71|36.51|0
1636360500000|2021-11-08 08:35:00|38.78|36.58|38.71|36.51|38.79|36.59|38.59|36.39|0
1636360800000|2021-11-08 08:40:00|38.68|36.48|38.57|36.37|38.75|36.55|38.57|36.37|0
1636361100000|2021-11-08 08:45:00|38.55|36.35|38.54|36.34|38.66|36.46|38.54|36.34|0
1636361400000|2021-11-08 08:50:00|38.52|36.32|38.36|36.16|38.57|36.37|38.36|36.16|0
1636361700000|2021-11-08 08:55:00|38.32|36.12|38.36|36.16|38.43|36.23|38.28|36.08|0
1636362000000|2021-11-08 09:00:00|38.34|36.14|38.16|35.96|38.38|36.18|38.09|35.89|0
1636362300000|2021-11-08 09:05:00|38.18|35.98|38.25|36.05|38.29|36.09|38.18|35.98|0
1636362600000|2021-11-08 09:10:00|38.27|36.07|38.09|35.89|38.27|36.07|38.06|35.86|0
1636362900000|2021-11-08 09:15:00|38.06|35.86|37.39|35.19|38.18|35.98|36.92|34.72|0
1636363200000|2021-11-08 09:20:00|37.37|35.17|37.3|35.1|37.37|35.17|37.3|35.1|0
1636363500000|2021-11-08 09:25:00|37.28|35.08|37.34|35.14|37.34|35.14|37.27|35.07|0
1636363800000|2021-11-08 09:30:00|37.36|35.16|37.33|35.13|37.36|35.16|37.26|35.06|0
1636364100000|2021-11-08 09:35:00|37.34|35.14|36.91|34.71|37.36|35.16|36.91|34.71|0
1636364400000|2021-11-08 09:40:00|36.93|34.73|37|34.8|37.04|34.84|36.93|34.73|0
1636364700000|2021-11-08 09:45:00|36.98|34.78|36.97|34.77|37.04|34.84|36.95|34.75|0
1636365000000|2021-11-08 09:50:00|37|34.8|37.02|34.82|37.06|34.86|36.97|34.77|0
1636365300000|2021-11-08 09:55:00|36.99|34.79|37.01|34.81|37.06|34.86|36.95|34.75|0
1636365600000|2021-11-08 10:00:00|37.04|34.84|37.03|34.83|37.06|34.86|36.99|34.79|0
1636365900000|2021-11-08 10:05:00|37.01|34.81|37.1|34.9|37.12|34.92|37.01|34.81|0
1636366200000|2021-11-08 10:10:00|37.12|34.92|37.07|34.87|37.14|34.94|37.05|34.85|0
1636366500000|2021-11-08 10:15:00|37.05|34.85|36.99|34.79|37.07|34.87|36.99|34.79|0
1636366800000|2021-11-08 10:20:00|36.96|34.76|36.96|34.76|37.03|34.83|36.94|34.74|0
1636367100000|2021-11-08 10:25:00|36.94|34.74|36.81|34.61|36.96|34.76|36.78|34.58|0
1636367400000|2021-11-08 10:30:00|36.83|34.63|36.85|34.65|36.87|34.67|36.81|34.61|0
1636367700000|2021-11-08 10:35:00|36.87|34.67|36.76|34.56|36.87|34.67|36.74|34.54|0
1636368000000|2021-11-08 10:40:00|36.75|34.55|36.89|34.69|36.89|34.69|36.74|34.54|0
1636368300000|2021-11-08 10:45:00|36.87|34.67|37|34.8|37|34.8|36.86|34.66|0
1636368600000|2021-11-08 10:50:00|36.97|34.77|36.93|34.73|37|34.8|36.93|34.73|0
1636368900000|2021-11-08 10:55:00|36.95|34.75|36.88|34.68|36.95|34.75|36.86|34.66|0
1636369200000|2021-11-08 11:00:00|36.86|34.66|36.86|34.66|36.86|34.66|36.83|34.63|0
1636369500000|2021-11-08 11:05:00|36.84|34.64|36.84|34.64|36.86|34.66|36.79|34.59|0
1636369800000|2021-11-08 11:10:00|36.86|34.66|36.9|34.7|36.92|34.72|36.84|34.64|0
1636370100000|2021-11-08 11:15:00|36.88|34.68|36.85|34.65|36.9|34.7|36.81|34.61|0
1636370400000|2021-11-08 11:20:00|36.83|34.63|36.93|34.73|36.94|34.74|36.79|34.59|0
1636370700000|2021-11-08 11:25:00|36.92|34.72|36.83|34.63|36.92|34.72|36.81|34.61|0
1636371000000|2021-11-08 11:30:00|36.81|34.61|36.83|34.63|36.85|34.65|36.81|34.61|0
1636371300000|2021-11-08 11:35:00|36.81|34.61|36.78|34.58|36.83|34.63|36.74|34.54|0
1636371600000|2021-11-08 11:40:00|36.76|34.56|36.74|34.54|36.78|34.58|36.72|34.52|0
1636371900000|2021-11-08 11:45:00|36.71|34.51|36.76|34.56|36.78|34.58|36.71|34.51|0
1636372200000|2021-11-08 11:50:00|36.75|34.55|36.76|34.56|36.78|34.58|36.71|34.51|0
1636372500000|2021-11-08 11:55:00|36.75|34.55|36.75|34.55|36.78|34.58|36.73|34.53|0
1636372800000|2021-11-08 12:00:00|36.78|34.58|36.86|34.66|36.97|34.77|36.75|34.55|0
1636373100000|2021-11-08 12:05:00|36.84|34.64|36.92|34.72|36.92|34.72|36.84|34.64|0
1636373400000|2021-11-08 12:10:00|36.95|34.75|36.84|34.64|36.95|34.75|36.84|34.64|0
1636373700000|2021-11-08 12:15:00|36.81|34.61|36.81|34.61|36.81|34.61|36.77|34.57|0
1636374000000|2021-11-08 12:20:00|36.79|34.59|36.85|34.65|36.85|34.65|36.79|34.59|0
1636374300000|2021-11-08 12:25:00|36.83|34.63|36.83|34.63|36.87|34.67|36.81|34.61|0
1636374600000|2021-11-08 12:30:00|36.76|34.56|36.81|34.61|36.83|34.63|36.72|34.52|0
1636374900000|2021-11-08 12:35:00|36.78|34.58|36.78|34.58|36.78|34.58|36.74|34.54|0
1636375200000|2021-11-08 12:40:00|36.76|34.56|36.86|34.66|36.89|34.69|36.76|34.56|0
1636375500000|2021-11-08 12:45:00|36.87|34.67|36.91|34.71|36.95|34.75|36.85|34.65|0
1636375800000|2021-11-08 12:50:00|36.93|34.73|36.91|34.71|36.95|34.75|36.89|34.69|0
1636376100000|2021-11-08 12:55:00|36.9|34.7|36.91|34.71|36.97|34.77|36.9|34.7|0
1636376400000|2021-11-08 13:00:00|36.9|34.7|36.82|34.62|36.91|34.71|36.82|34.62|0
1636376700000|2021-11-08 13:05:00|36.84|34.64|36.73|34.53|36.86|34.66|36.66|34.46|0
1636377000000|2021-11-08 13:10:00|36.71|34.51|36.68|34.48|36.77|34.57|36.68|34.48|0
1636377300000|2021-11-08 13:15:00|36.66|34.46|36.68|34.48|36.7|34.5|36.66|34.46|0
1636377600000|2021-11-08 13:20:00|36.66|34.46|36.59|34.39|36.68|34.48|36.57|34.37|0
1636377900000|2021-11-08 13:25:00|36.57|34.37|36.53|34.33|36.59|34.39|36.48|34.28|0
1636378200000|2021-11-08 13:30:00|36.5|34.3|36.52|34.32|36.59|34.39|36.5|34.3|0
1636378500000|2021-11-08 13:35:00|36.55|34.35|36.41|34.21|36.55|34.35|36.39|34.19|0
1636378800000|2021-11-08 13:40:00|36.39|34.19|36.37|34.17|36.48|34.28|36.35|34.15|0
1636379100000|2021-11-08 13:45:00|36.39|34.19|36.39|34.19|36.41|34.21|36.35|34.15|0
1636379400000|2021-11-08 13:50:00|36.37|34.17|36.32|34.12|36.37|34.17|36.3|34.1|0
1636379700000|2021-11-08 13:55:00|36.3|34.1|36.21|34.01|36.3|34.1|36.21|34.01|0
1636380000000|2021-11-08 14:00:00|36.23|34.03|36.25|34.05|36.3|34.1|36.19|33.99|0
1636380300000|2021-11-08 14:05:00|36.23|34.03|36.21|34.01|36.28|34.08|36.19|33.99|0
1636380600000|2021-11-08 14:10:00|36.19|33.99|36.01|33.81|36.21|34.01|36.01|33.81|0
1636380900000|2021-11-08 14:15:00|36.04|33.84|36.06|33.86|36.14|33.94|36.01|33.81|0
1636381200000|2021-11-08 14:20:00|36.03|33.83|35.86|33.66|36.08|33.88|35.84|33.64|0
1636381500000|2021-11-08 14:25:00|35.88|33.68|36.03|33.83|36.05|33.85|35.88|33.68|0
1636381800000|2021-11-08 14:30:00|36.05|33.85|36.25|34.05|37.36|35.16|35.84|33.64|0
1636382100000|2021-11-08 14:35:00|36.3|34.1|36.55|34.35|37.16|34.96|35.86|33.66|0
1636382400000|2021-11-08 14:40:00|36.48|34.28|36.37|34.17|36.55|34.35|36.2|34|0
1636382700000|2021-11-08 14:45:00|36.35|34.15|36.33|34.13|36.61|34.41|36.27|34.07|0
1636383000000|2021-11-08 14:50:00|36.29|34.09|36.46|34.26|36.59|34.39|36.18|33.98|0
1636383300000|2021-11-08 14:55:00|36.48|34.28|36.46|34.26|36.83|34.63|36.46|34.26|0
1636383600000|2021-11-08 15:00:00|36.43|34.23|36.93|34.73|36.95|34.75|36.41|34.21|0
1636383900000|2021-11-08 15:05:00|36.91|34.71|36.82|34.62|36.93|34.73|36.65|34.45|0
1636384200000|2021-11-08 15:10:00|36.84|34.64|36.56|34.36|36.84|34.64|36.47|34.27|0
1636384500000|2021-11-08 15:15:00|36.58|34.38|36.36|34.16|36.58|34.38|36.3|34.1|0
1636384800000|2021-11-08 15:20:00|36.34|34.14|37.2|35|37.23|35.03|36.19|33.99|0
1636385100000|2021-11-08 15:25:00|37.23|35.03|37.38|35.18|37.4|35.2|37.05|34.85|0
1636385400000|2021-11-08 15:30:00|37.36|35.16|37.29|35.09|37.51|35.31|37.11|34.91|0
1636385700000|2021-11-08 15:35:00|37.27|35.07|37.59|35.39|37.62|35.42|37.16|34.96|0
1636386000000|2021-11-08 15:40:00|37.57|35.37|37.72|35.52|38.04|35.84|37.51|35.31|0
1636386300000|2021-11-08 15:45:00|37.75|35.55|37.3|35.1|37.79|35.59|37.3|35.1|0
1636386600000|2021-11-08 15:50:00|37.33|35.13|37.5|35.3|37.54|35.34|37.33|35.13|0
1636386900000|2021-11-08 15:55:00|37.52|35.32|37.68|35.48|37.69|35.49|37.5|35.3|0
1636387200000|2021-11-08 16:00:00|37.65|35.45|37.56|35.36|37.79|35.59|37.47|35.27|0
1636387500000|2021-11-08 16:05:00|37.58|35.38|37.78|35.58|37.94|35.74|37.58|35.38|0
1636387800000|2021-11-08 16:10:00|37.8|35.6|37.96|35.76|37.98|35.78|37.74|35.54|0
1636388100000|2021-11-08 16:15:00|37.94|35.74|37.65|35.45|38.02|35.82|37.62|35.42|0
1636388400000|2021-11-08 16:20:00|37.67|35.47|37.64|35.44|37.73|35.53|37.53|35.33|0
1636388700000|2021-11-08 16:25:00|37.62|35.42|37.33|35.13|37.62|35.42|36.82|34.62|0
1636389000000|2021-11-08 16:30:00|37.35|35.15|37.44|35.24|37.5|35.3|37.24|35.04|0
1636389300000|2021-11-08 16:35:00|37.41|35.21|37.57|35.37|37.61|35.41|37.32|35.12|0
1636389600000|2021-11-08 16:40:00|37.54|35.34|37.67|35.47|37.68|35.48|37.52|35.32|0
1636389900000|2021-11-08 16:45:00|37.7|35.5|37.74|35.54|37.74|35.54|37.56|35.36|0
1636390200000|2021-11-08 16:50:00|37.72|35.52|37.74|35.54|37.89|35.69|37.69|35.49|0
1636390500000|2021-11-08 16:55:00|37.76|35.56|37.87|35.67|37.96|35.76|37.76|35.56|0
1636390800000|2021-11-08 17:00:00|37.89|35.69|38.23|36.03|38.23|36.03|37.78|35.58|0
1636391100000|2021-11-08 17:05:00|38.18|35.98|38|35.8|38.18|35.98|37.56|35.36|0
1636391400000|2021-11-08 17:10:00|37.98|35.78|38.11|35.91|38.12|35.92|37.89|35.69|0
1636391700000|2021-11-08 17:15:00|38.09|35.89|38.86|36.66|39.18|36.98|38.07|35.87|0
1636392000000|2021-11-08 17:20:00|38.84|36.64|38.86|36.66|38.95|36.75|38.77|36.57|0
1636392300000|2021-11-08 17:25:00|38.84|36.64|38.86|36.66|38.91|36.71|38.77|36.57|0
1636392600000|2021-11-08 17:30:00|38.84|36.64|38.72|36.52|39.02|36.82|38.68|36.48|0
1636392900000|2021-11-08 17:35:00|38.7|36.5|39.02|36.82|39.02|36.82|38.7|36.5|0
1636393200000|2021-11-08 17:40:00|39.04|36.84|38.85|36.65|39.04|36.84|38.81|36.61|0
1636393500000|2021-11-08 17:45:00|38.83|36.63|38.9|36.7|38.94|36.74|38.74|36.54|0
1636393800000|2021-11-08 17:50:00|38.92|36.72|38.99|36.79|39.03|36.83|38.9|36.7|0
1636394100000|2021-11-08 17:55:00|38.96|36.76|38.83|36.63|39.17|36.97|38.83|36.63|0
1636394400000|2021-11-08 18:00:00|38.8|36.6|38.89|36.69|38.96|36.76|38.8|36.6|0
1636394700000|2021-11-08 18:05:00|38.85|36.65|38.89|36.69|38.91|36.71|38.78|36.58|0
1636395000000|2021-11-08 18:10:00|38.87|36.67|38.69|36.49|38.94|36.74|38.55|36.35|0
1636395300000|2021-11-08 18:15:00|38.71|36.51|38.64|36.44|38.8|36.6|38.62|36.42|0
1636395600000|2021-11-08 18:20:00|38.62|36.42|38.55|36.35|38.64|36.44|38.5|36.3|0
1636395900000|2021-11-08 18:25:00|38.52|36.32|38.59|36.39|38.61|36.41|38.48|36.28|0
1636396200000|2021-11-08 18:30:00|38.61|36.41|38.72|36.52|38.72|36.52|38.52|36.32|0
1636396500000|2021-11-08 18:35:00|38.7|36.5|38.63|36.43|38.77|36.57|38.59|36.39|0
1636396800000|2021-11-08 18:40:00|38.65|36.45|38.56|36.36|38.68|36.48|38.54|36.34|0
1636397100000|2021-11-08 18:45:00|38.58|36.38|38.54|36.34|38.65|36.45|38.47|36.27|0
1636397400000|2021-11-08 18:50:00|38.56|36.36|38.45|36.25|38.56|36.36|38.42|36.22|0
1636397700000|2021-11-08 18:55:00|38.47|36.27|38.42|36.22|38.47|36.27|38.36|36.16|0
1636398000000|2021-11-08 19:00:00|38.44|36.24|38.22|36.02|38.44|36.24|38.2|36|0
1636398300000|2021-11-08 19:05:00|38.24|36.04|38.2|36|38.31|36.11|38.13|35.93|0
1636398600000|2021-11-08 19:10:00|38.17|35.97|38.31|36.11|38.33|36.13|38.17|35.97|0
1636398900000|2021-11-08 19:15:00|38.28|36.08|38.14|35.94|38.31|36.11|38.06|35.86|0
1636399200000|2021-11-08 19:20:00|38.12|35.92|38.37|36.17|38.46|36.26|38.12|35.92|0
1636399500000|2021-11-08 19:25:00|38.38|36.18|38.48|36.28|38.53|36.33|38.38|36.18|0
1636399800000|2021-11-08 19:30:00|38.5|36.3|38.28|36.08|38.5|36.3|38.16|35.96|0
1636400100000|2021-11-08 19:35:00|38.3|36.1|38.27|36.07|38.36|36.16|38.27|36.07|0
1636400400000|2021-11-08 19:40:00|38.25|36.05|38.18|35.98|38.3|36.1|38.16|35.96|0
1636400700000|2021-11-08 19:45:00|38.21|36.01|38.18|35.98|38.23|36.03|38.09|35.89|0
1636401000000|2021-11-08 19:50:00|38.16|35.96|38.27|36.07|38.27|36.07|38.14|35.94|0
1636401300000|2021-11-08 19:55:00|38.25|36.05|38.02|35.82|38.27|36.07|38.02|35.82|0
1636401600000|2021-11-08 20:00:00|38.04|35.84|38.06|35.86|38.18|35.98|38.02|35.82|0
1636401900000|2021-11-08 20:05:00|38.04|35.84|37.33|35.13|38.84|36.64|37.31|35.11|0
1636402200000|2021-11-08 20:10:00|37.36|35.16|37.38|35.18|37.53|35.33|37.31|35.11|0
1636402500000|2021-11-08 20:15:00|37.35|35.15|37.4|35.2|37.46|35.26|37.33|35.13|0
1636402800000|2021-11-08 20:20:00|37.37|35.17|37.42|35.22|37.44|35.24|37.24|35.04|0
1636403100000|2021-11-08 20:25:00|37.39|35.19|37.55|35.35|37.7|35.5|37.38|35.18|0
1636403400000|2021-11-08 20:30:00|37.56|35.36|37.48|35.28|37.63|35.43|37.43|35.23|0
1636403700000|2021-11-08 20:35:00|37.5|35.3|37.41|35.21|37.52|35.32|37.35|35.15|0
1636404000000|2021-11-08 20:40:00|37.43|35.23|37.78|35.58|37.78|35.58|37.43|35.23|0
1636404300000|2021-11-08 20:45:00|37.76|35.56|38.01|35.81|38.03|35.83|37.76|35.56|0
1636404600000|2021-11-08 20:50:00|37.8|35.6|37.49|35.29|37.85|35.65|37.41|35.21|0
1636404900000|2021-11-08 20:55:00|37.47|35.27|37.67|35.47|37.73|35.53|37.47|35.27|0
1636405200000|2021-11-08 21:00:00|37.73|35.53|38.02|35.82|38.09|35.89|37.58|35.38|0
1636405500000|2021-11-08 21:05:00|37.98|35.78|37.93|35.73|38.02|35.82|37.91|35.71|0
1636405800000|2021-11-08 21:10:00|37.92|35.72|37.8|35.6|37.97|35.77|37.75|35.55|0
1636406100000|2021-11-08 21:15:00|38.11|35.51|38.19|35.59|38.19|35.59|38.08|35.48|0
1636406400000|2021-11-08 21:20:00|38.22|35.62|38.15|35.55|38.22|35.62|38.13|35.53|0
1636406700000|2021-11-08 21:25:00|38.17|35.57|38.19|35.59|38.19|35.59|38.1|35.5|0
1636407000000|2021-11-08 21:30:00|38.17|35.57|38.12|35.52|38.19|35.59|38.06|35.46|0
1636407300000|2021-11-08 21:35:00|38.14|35.54|38.17|35.57|38.19|35.59|38.13|35.53|0
1636407600000|2021-11-08 21:40:00|38.14|35.54|38.1|35.5|38.14|35.54|38.05|35.45|0
1636407900000|2021-11-08 21:45:00|38.07|35.47|38.12|35.52|38.14|35.54|38.05|35.45|0
1636408200000|2021-11-08 21:50:00|38.09|35.49|38.03|35.43|38.09|35.49|38|35.4|0
1636408500000|2021-11-08 21:55:00|38.05|35.45|38.06|35.46|38.09|35.49|38|35.4|0
1636408800000|2021-11-08 22:00:00|38.07|35.47|38.07|35.47|38.07|35.47|38.06|35.46|0
1636409100000|2021-11-08 22:05:00|38.09|35.49|38.11|35.51|38.11|35.51|38.04|35.44|0
1636409400000|2021-11-08 22:10:00|38.1|35.5|38.11|35.51|38.11|35.51|38.1|35.5|0
1636409700000|2021-11-08 22:15:00|38.1|35.5|38.1|35.5|38.1|35.5|38.1|35.5|0
1636410000000|2021-11-08 22:20:00|38.11|35.51|38.1|35.5|38.11|35.51|38.1|35.5|0
1636410300000|2021-11-08 22:25:00|38.13|35.53|38.13|35.53|38.13|35.53|38.12|35.52|0
1636410600000|2021-11-08 22:30:00|38.14|35.54|38.11|35.51|38.14|35.54|38.11|35.51|0
1636410900000|2021-11-08 22:35:00|38.12|35.52|38.12|35.52|38.12|35.52|38.11|35.51|0
1636411200000|2021-11-08 22:40:00|38.11|35.51|38.11|35.51|38.11|35.51|38.11|35.51|0
1636411500000|2021-11-08 22:45:00|38.12|35.52|38.1|35.5|38.12|35.52|38.1|35.5|0
1636411800000|2021-11-08 22:50:00|38.11|35.51|38.15|35.55|38.15|35.55|38.11|35.51|0
1636412100000|2021-11-08 22:55:00|38.13|35.53|38.13|35.53|38.16|35.56|38.13|35.53|0
1636412400000|2021-11-08 23:00:00|38.1|35.5|38.11|35.51|38.2|35.6|38.02|35.42|0
1636412700000|2021-11-08 23:05:00|38.13|35.53|38.11|35.51|38.16|35.56|38.11|35.51|0
1636413000000|2021-11-08 23:10:00|38.1|35.5|38.27|35.67|38.29|35.69|38.09|35.49|0
1636413300000|2021-11-08 23:15:00|38.24|35.64|38.4|35.8|38.4|35.8|38.22|35.62|0
1636413600000|2021-11-08 23:20:00|38.38|35.78|38.35|35.75|38.4|35.8|38.33|35.73|0
1636413900000|2021-11-08 23:25:00|38.33|35.73|38.19|35.59|38.33|35.73|38.17|35.57|0
1636414200000|2021-11-08 23:30:00|38.17|35.57|38.19|35.59|38.26|35.66|38.17|35.57|0
1636414500000|2021-11-08 23:35:00|38.21|35.61|38.21|35.61|38.24|35.64|38.15|35.55|0
1636414800000|2021-11-08 23:40:00|38.19|35.59|38.14|35.54|38.19|35.59|38.1|35.5|0
1636415100000|2021-11-08 23:45:00|38.17|35.57|38.23|35.63|38.23|35.63|38.05|35.45|0
1636415400000|2021-11-08 23:50:00|38.25|35.65|38.3|35.7|38.32|35.72|38.21|35.61|0
1636415700000|2021-11-08 23:55:00|38.32|35.72|38.31|35.71|38.34|35.74|38.23|35.63|0
1636416000000|2021-11-09 00:00:00|38.29|35.69|38.31|35.71|38.41|35.81|38.25|35.65|0
1636416300000|2021-11-09 00:05:00|38.29|35.69|38.25|35.65|38.3|35.7|38.18|35.58|0
1636416600000|2021-11-09 00:10:00|38.23|35.63|38.38|35.78|38.38|35.78|38.22|35.62|0
1636416900000|2021-11-09 00:15:00|38.42|35.82|38.6|36|38.6|36|38.4|35.8|0
1636417200000|2021-11-09 00:20:00|38.58|35.98|38.5|35.9|38.58|35.98|38.49|35.89|0
1636417500000|2021-11-09 00:25:00|38.51|35.91|38.73|36.13|38.76|36.16|38.51|35.91|0
1636417800000|2021-11-09 00:30:00|38.71|36.11|38.8|36.2|38.82|36.22|38.67|36.07|0
1636418100000|2021-11-09 00:35:00|38.79|36.19|38.78|36.18|38.84|36.24|38.68|36.08|0
1636418400000|2021-11-09 00:40:00|38.73|36.13|38.77|36.17|38.8|36.2|38.71|36.11|0
1636418700000|2021-11-09 00:45:00|38.75|36.15|38.73|36.13|38.8|36.2|38.73|36.13|0
1636419000000|2021-11-09 00:50:00|38.75|36.15|38.77|36.17|38.82|36.22|38.75|36.15|0
1636419300000|2021-11-09 00:55:00|38.79|36.19|38.84|36.24|38.9|36.3|38.79|36.19|0
1636419600000|2021-11-09 01:00:00|38.86|36.26|38.9|36.3|38.93|36.33|38.79|36.19|0
1636419900000|2021-11-09 01:05:00|38.88|36.28|38.88|36.28|38.93|36.33|38.86|36.26|0
1636420200000|2021-11-09 01:10:00|38.86|36.26|38.79|36.19|38.88|36.28|38.79|36.19|0
1636420500000|2021-11-09 01:15:00|38.76|36.16|38.74|36.14|38.81|36.21|38.72|36.12|0
1636420800000|2021-11-09 01:20:00|38.72|36.12|38.74|36.14|38.81|36.21|38.72|36.12|0
1636421100000|2021-11-09 01:25:00|38.76|36.16|38.8|36.2|38.83|36.23|38.76|36.16|0
1636421400000|2021-11-09 01:30:00|38.83|36.23|38.9|36.3|38.94|36.34|38.8|36.2|0
1636421700000|2021-11-09 01:35:00|38.89|36.29|38.87|36.27|39|36.4|38.84|36.24|0
1636422000000|2021-11-09 01:40:00|38.86|36.26|38.91|36.31|38.93|36.33|38.84|36.24|0
1636422300000|2021-11-09 01:45:00|38.93|36.33|38.86|36.26|38.96|36.36|38.82|36.22|0
1636422600000|2021-11-09 01:50:00|38.89|36.29|38.82|36.22|38.89|36.29|38.79|36.19|0
1636422900000|2021-11-09 01:55:00|38.84|36.24|38.86|36.26|38.95|36.35|38.79|36.19|0
1636423200000|2021-11-09 02:00:00|38.84|36.24|38.76|36.16|38.88|36.28|38.72|36.12|0
1636423500000|2021-11-09 02:05:00|38.77|36.17|38.74|36.14|38.77|36.17|38.72|36.12|0
1636423800000|2021-11-09 02:10:00|38.73|36.13|38.63|36.03|38.73|36.13|38.58|35.98|0
1636424100000|2021-11-09 02:15:00|38.61|36.01|38.58|35.98|38.65|36.05|38.58|35.98|0
1636424400000|2021-11-09 02:20:00|38.6|36|38.6|36|38.63|36.03|38.58|35.98|0
1636424700000|2021-11-09 02:25:00|38.62|36.02|38.62|36.02|38.65|36.05|38.6|36|0
1636425000000|2021-11-09 02:30:00|38.64|36.04|38.64|36.04|38.69|36.09|38.64|36.04|0
1636425300000|2021-11-09 02:35:00|38.67|36.07|38.62|36.02|38.67|36.07|38.6|36|0
1636425600000|2021-11-09 02:40:00|38.61|36.01|38.62|36.02|38.64|36.04|38.57|35.97|0
1636425900000|2021-11-09 02:45:00|38.59|35.99|38.57|35.97|38.62|36.02|38.55|35.95|0
1636426200000|2021-11-09 02:50:00|38.55|35.95|38.52|35.92|38.57|35.97|38.52|35.92|0
1636426500000|2021-11-09 02:55:00|38.55|35.95|38.59|35.99|38.59|35.99|38.52|35.92|0
1636426800000|2021-11-09 03:00:00|38.58|35.98|38.63|36.03|38.66|36.06|38.58|35.98|0
1636427100000|2021-11-09 03:05:00|38.65|36.05|38.59|35.99|38.68|36.08|38.59|35.99|0
1636427400000|2021-11-09 03:10:00|38.56|35.96|38.63|36.03|38.63|36.03|38.54|35.94|0
1636427700000|2021-11-09 03:15:00|38.64|36.04|38.63|36.03|38.65|36.05|38.6|36|0
1636428000000|2021-11-09 03:20:00|38.6|36|38.6|36|38.65|36.05|38.6|36|0
1636428300000|2021-11-09 03:25:00|38.58|35.98|38.6|36|38.61|36.01|38.58|35.98|0
1636428600000|2021-11-09 03:30:00|38.58|35.98|39.1|36.5|39.12|36.52|38.58|35.98|0
1636428900000|2021-11-09 03:35:00|39.12|36.52|39.19|36.59|39.26|36.66|39.12|36.52|0
1636429200000|2021-11-09 03:40:00|39.21|36.61|39.21|36.61|39.21|36.61|39.16|36.56|0
1636429500000|2021-11-09 03:45:00|39.19|36.59|39.3|36.7|39.32|36.72|39.19|36.59|0
1636429800000|2021-11-09 03:50:00|39.32|36.72|39.41|36.81|39.41|36.81|39.3|36.7|0
1636430100000|2021-11-09 03:55:00|39.39|36.79|39.32|36.72|39.43|36.83|39.32|36.72|0
1636430400000|2021-11-09 04:00:00|39.31|36.71|39.26|36.66|39.32|36.72|39.25|36.65|0
1636430700000|2021-11-09 04:05:00|39.25|36.65|39.25|36.65|39.27|36.67|39.25|36.65|0
1636431000000|2021-11-09 04:10:00|39.27|36.67|39.29|36.69|39.29|36.69|39.23|36.63|0
1636431300000|2021-11-09 04:15:00|39.31|36.71|39.33|36.73|39.33|36.73|39.29|36.69|0
1636431600000|2021-11-09 04:20:00|39.36|36.76|39.31|36.71|39.38|36.78|39.31|36.71|0
1636431900000|2021-11-09 04:25:00|39.33|36.73|39.26|36.66|39.33|36.73|39.26|36.66|0
1636432200000|2021-11-09 04:30:00|39.28|36.68|39.19|36.59|39.28|36.68|39.19|36.59|0
1636432500000|2021-11-09 04:35:00|39.21|36.61|39.19|36.59|39.23|36.63|39.17|36.57|0
1636432800000|2021-11-09 04:40:00|39.21|36.61|39.21|36.61|39.23|36.63|39.19|36.59|0
1636433100000|2021-11-09 04:45:00|39.23|36.63|39.25|36.65|39.28|36.68|39.21|36.61|0
1636433400000|2021-11-09 04:50:00|39.27|36.67|39.28|36.68|39.28|36.68|39.25|36.65|0
1636433700000|2021-11-09 04:55:00|39.3|36.7|39.25|36.65|39.32|36.72|39.25|36.65|0
1636434000000|2021-11-09 05:00:00|39.23|36.63|39.2|36.6|39.23|36.63|39.16|36.56|0
1636434300000|2021-11-09 05:05:00|39.23|36.63|39.18|36.58|39.23|36.63|39.16|36.56|0
1636434600000|2021-11-09 05:10:00|39.16|36.56|39.2|36.6|39.2|36.6|39.16|36.56|0
1636434900000|2021-11-09 05:15:00|39.19|36.59|39.13|36.53|39.2|36.6|39.11|36.51|0
1636435200000|2021-11-09 05:20:00|39.12|36.52|39.08|36.48|39.13|36.53|39.08|36.48|0
1636435500000|2021-11-09 05:25:00|39.07|36.47|39.03|36.43|39.1|36.5|38.97|36.37|0
1636435800000|2021-11-09 05:30:00|39.02|36.42|39.06|36.46|39.06|36.46|39.01|36.41|0
1636436100000|2021-11-09 05:35:00|39.07|36.47|38.92|36.32|39.07|36.47|38.92|36.32|0
1636436400000|2021-11-09 05:40:00|38.87|36.27|38.82|36.22|38.89|36.29|38.8|36.2|0
1636436700000|2021-11-09 05:45:00|38.8|36.2|38.71|36.11|38.82|36.22|38.69|36.09|0
1636437000000|2021-11-09 05:50:00|38.73|36.13|38.75|36.15|38.75|36.15|38.71|36.11|0
1636437300000|2021-11-09 05:55:00|38.73|36.13|38.73|36.13|38.8|36.2|38.71|36.11|0
1636437600000|2021-11-09 06:00:00|38.68|36.08|38.61|36.01|38.68|36.08|38.59|35.99|0
1636437900000|2021-11-09 06:05:00|38.63|36.03|38.64|36.04|38.66|36.06|38.63|36.03|0
1636438200000|2021-11-09 06:10:00|38.65|36.05|38.66|36.06|38.69|36.09|38.63|36.03|0
1636438500000|2021-11-09 06:15:00|38.68|36.08|38.68|36.08|38.72|36.12|38.68|36.08|0
1636438800000|2021-11-09 06:20:00|38.65|36.05|38.79|36.19|38.79|36.19|38.63|36.03|0
1636439100000|2021-11-09 06:25:00|38.77|36.17|38.76|36.16|38.79|36.19|38.72|36.12|0
1636439400000|2021-11-09 06:30:00|38.74|36.14|38.65|36.05|38.74|36.14|38.65|36.05|0
1636439700000|2021-11-09 06:35:00|38.64|36.04|38.68|36.08|38.69|36.09|38.6|36|0
1636440000000|2021-11-09 06:40:00|38.67|36.07|38.74|36.14|38.74|36.14|38.67|36.07|0
1636440300000|2021-11-09 06:45:00|38.28|35.68|38.71|36.11|38.74|36.14|38.26|35.66|0
1636440600000|2021-11-09 06:50:00|38.7|36.1|38.69|36.09|38.72|36.12|38.66|36.06|0
1636440900000|2021-11-09 06:55:00|38.68|36.08|38.68|36.08|38.71|36.11|38.66|36.06|0
1636441200000|2021-11-09 07:00:00|38.66|36.06|38.73|36.13|38.73|36.13|38.64|36.04|0
1636441500000|2021-11-09 07:05:00|38.72|36.12|38.7|36.1|38.77|36.17|38.68|36.08|0
1636441800000|2021-11-09 07:10:00|38.72|36.12|38.7|36.1|38.73|36.13|38.66|36.06|0
1636442100000|2021-11-09 07:15:00|38.68|36.08|38.63|36.03|38.72|36.12|38.61|36.01|0
1636442400000|2021-11-09 07:20:00|38.65|36.05|38.55|35.95|38.65|36.05|38.52|35.92|0
1636442700000|2021-11-09 07:25:00|38.54|35.94|38.58|35.98|38.65|36.05|38.54|35.94|0
1636443000000|2021-11-09 07:30:00|38.61|36.01|38.6|36|38.63|36.03|38.56|35.96|0
1636443300000|2021-11-09 07:35:00|38.59|35.99|38.68|36.08|38.68|36.08|38.59|35.99|0
1636443600000|2021-11-09 07:40:00|38.69|36.09|38.73|36.13|38.76|36.16|38.67|36.07|0
1636443900000|2021-11-09 07:45:00|38.71|36.11|38.82|36.22|38.84|36.24|38.69|36.09|0
1636444200000|2021-11-09 07:50:00|38.8|36.2|38.78|36.18|38.85|36.25|38.78|36.18|0
1636444500000|2021-11-09 07:55:00|38.8|36.2|38.78|36.18|38.83|36.23|38.78|36.18|0
1636444800000|2021-11-09 08:00:00|38.8|36.2|39.03|36.43|39.06|36.46|38.02|35.42|0
1636445100000|2021-11-09 08:05:00|38.83|36.63|38.56|36.36|38.83|36.63|38.51|36.31|0
1636445400000|2021-11-09 08:10:00|38.58|36.38|38.31|36.11|38.6|36.4|38.26|36.06|0
1636445700000|2021-11-09 08:15:00|38.29|36.09|38.31|36.11|38.35|36.15|38.26|36.06|0
1636446000000|2021-11-09 08:20:00|38.3|36.1|38.19|35.99|38.31|36.11|38.13|35.93|0
1636446300000|2021-11-09 08:25:00|38.22|36.02|38.33|36.13|38.35|36.15|38.19|35.99|0
1636446600000|2021-11-09 08:30:00|38.3|36.1|38.06|35.86|38.3|36.1|38.06|35.86|0
1636446900000|2021-11-09 08:35:00|38.03|35.83|38.1|35.9|38.1|35.9|37.99|35.79|0
1636447200000|2021-11-09 08:40:00|38.08|35.88|38.01|35.81|38.12|35.92|37.96|35.76|0
1636447500000|2021-11-09 08:45:00|38.03|35.83|37.94|35.74|38.07|35.87|37.94|35.74|0
1636447800000|2021-11-09 08:50:00|37.96|35.76|37.92|35.72|37.98|35.78|37.92|35.72|0
1636448100000|2021-11-09 08:55:00|37.93|35.73|37.98|35.78|38.03|35.83|37.87|35.67|0
1636448400000|2021-11-09 09:00:00|38|35.8|38.07|35.87|38.09|35.89|37.98|35.78|0
1636448700000|2021-11-09 09:05:00|38.08|35.88|38.12|35.92|38.16|35.96|38.08|35.88|0
1636449000000|2021-11-09 09:10:00|38.11|35.91|38.04|35.84|38.13|35.93|38|35.8|0
1636449300000|2021-11-09 09:15:00|38.02|35.82|38.06|35.86|38.08|35.88|37.97|35.77|0
1636449600000|2021-11-09 09:20:00|38.08|35.88|38.08|35.88|38.13|35.93|38.06|35.86|0
1636449900000|2021-11-09 09:25:00|38.1|35.9|38.15|35.95|38.26|36.06|38.1|35.9|0
1636450200000|2021-11-09 09:30:00|38.14|35.94|38.06|35.86|38.17|35.97|38.06|35.86|0
1636450500000|2021-11-09 09:35:00|38.08|35.88|38.05|35.85|38.12|35.92|38.03|35.83|0
1636450800000|2021-11-09 09:40:00|38.07|35.87|37.99|35.79|38.1|35.9|37.99|35.79|0
1636451100000|2021-11-09 09:45:00|37.98|35.78|37.94|35.74|37.99|35.79|37.9|35.7|0
1636451400000|2021-11-09 09:50:00|37.93|35.73|37.94|35.74|37.96|35.76|37.92|35.72|0
1636451700000|2021-11-09 09:55:00|37.92|35.72|37.93|35.73|37.96|35.76|37.87|35.67|0
1636452000000|2021-11-09 10:00:00|37.94|35.74|37.93|35.73|37.94|35.74|37.87|35.67|0
1636452300000|2021-11-09 10:05:00|37.92|35.72|37.89|35.69|37.93|35.73|37.89|35.69|0
1636452600000|2021-11-09 10:10:00|37.91|35.71|37.73|35.53|37.91|35.71|37.73|35.53|0
1636452900000|2021-11-09 10:15:00|37.71|35.51|37.77|35.57|37.8|35.6|37.71|35.51|0
1636453200000|2021-11-09 10:20:00|37.8|35.6|37.77|35.57|37.8|35.6|37.75|35.55|0
1636453500000|2021-11-09 10:25:00|37.79|35.59|37.84|35.64|37.86|35.66|37.77|35.57|0
1636453800000|2021-11-09 10:30:00|37.85|35.65|37.86|35.66|37.86|35.66|37.81|35.61|0
1636454100000|2021-11-09 10:35:00|37.88|35.68|37.83|35.63|37.92|35.72|37.81|35.61|0
1636454400000|2021-11-09 10:40:00|37.82|35.62|37.9|35.7|37.9|35.7|37.79|35.59|0
1636454700000|2021-11-09 10:45:00|37.91|35.71|37.87|35.67|38.39|36.19|37.85|35.65|0
1636455000000|2021-11-09 10:50:00|37.85|35.65|37.85|35.65|37.89|35.69|37.85|35.65|0
1636455300000|2021-11-09 10:55:00|37.82|35.62|37.91|35.71|37.93|35.73|37.82|35.62|0
1636455600000|2021-11-09 11:00:00|37.93|35.73|37.89|35.69|37.93|35.73|37.89|35.69|0
1636455900000|2021-11-09 11:05:00|37.91|35.71|38.02|35.82|38.02|35.82|37.91|35.71|0
1636456200000|2021-11-09 11:10:00|38|35.8|37.95|35.75|38|35.8|37.9|35.7|0
1636456500000|2021-11-09 11:15:00|37.93|35.73|37.79|35.59|37.93|35.73|37.79|35.59|0
1636456800000|2021-11-09 11:20:00|37.81|35.61|37.83|35.63|37.86|35.66|37.75|35.55|0
1636457100000|2021-11-09 11:25:00|37.85|35.65|37.88|35.68|37.88|35.68|37.83|35.63|0
1636457400000|2021-11-09 11:30:00|37.9|35.7|37.88|35.68|37.92|35.72|37.85|35.65|0
1636457700000|2021-11-09 11:35:00|37.86|35.66|37.87|35.67|37.9|35.7|37.85|35.65|0
1636458000000|2021-11-09 11:40:00|37.85|35.65|37.87|35.67|37.9|35.7|37.85|35.65|0
1636458300000|2021-11-09 11:45:00|37.86|35.66|37.87|35.67|37.89|35.69|37.83|35.63|0
1636458600000|2021-11-09 11:50:00|37.88|35.68|37.89|35.69|37.89|35.69|37.85|35.65|0
1636458900000|2021-11-09 11:55:00|37.91|35.71|37.89|35.69|37.91|35.71|37.84|35.64|0
1636459200000|2021-11-09 12:00:00|37.9|35.7|37.89|35.69|37.91|35.71|37.84|35.64|0
1636459500000|2021-11-09 12:05:00|37.91|35.71|37.86|35.66|37.93|35.73|37.84|35.64|0
1636459800000|2021-11-09 12:10:00|37.88|35.68|37.91|35.71|37.93|35.73|37.82|35.62|0
1636460100000|2021-11-09 12:15:00|37.93|35.73|37.93|35.73|37.95|35.75|37.89|35.69|0
1636460400000|2021-11-09 12:20:00|37.9|35.7|37.99|35.79|38.01|35.81|37.88|35.68|0
1636460700000|2021-11-09 12:25:00|38|35.8|37.9|35.7|38.01|35.81|37.88|35.68|0
1636461000000|2021-11-09 12:30:00|37.89|35.69|37.99|35.79|37.99|35.79|37.88|35.68|0
1636461300000|2021-11-09 12:35:00|38.01|35.81|38.07|35.87|38.13|35.93|38.01|35.81|0
1636461600000|2021-11-09 12:40:00|38.05|35.85|38.21|36.01|38.23|36.03|38.01|35.81|0
1636461900000|2021-11-09 12:45:00|38.18|35.98|38.38|36.18|38.61|36.41|38.18|35.98|0
1636462200000|2021-11-09 12:50:00|38.36|36.16|38.36|36.16|38.37|36.17|38.29|36.09|0
1636462500000|2021-11-09 12:55:00|38.35|36.15|38.45|36.25|38.47|36.27|38.31|36.11|0
1636462800000|2021-11-09 13:00:00|38.46|36.26|38.49|36.29|38.54|36.34|38.4|36.2|0
1636463100000|2021-11-09 13:05:00|38.47|36.27|38.33|36.13|38.47|36.27|38.29|36.09|0
1636463400000|2021-11-09 13:10:00|38.31|36.11|38.29|36.09|38.33|36.13|38.26|36.06|0
1636463700000|2021-11-09 13:15:00|38.31|36.11|38.22|36.02|38.33|36.13|38.22|36.02|0
1636464000000|2021-11-09 13:20:00|38.24|36.04|38.24|36.04|38.24|36.04|38.19|35.99|0
1636464300000|2021-11-09 13:25:00|38.26|36.06|38.12|35.92|38.28|36.08|38.12|35.92|0
1636464600000|2021-11-09 13:30:00|38.11|35.91|38.01|35.81|38.15|35.95|37.97|35.77|0
1636464900000|2021-11-09 13:35:00|37.99|35.79|37.96|35.76|38.05|35.85|37.96|35.76|0
1636465200000|2021-11-09 13:40:00|37.99|35.79|37.76|35.56|37.99|35.79|37.74|35.54|0
1636465500000|2021-11-09 13:45:00|37.78|35.58|37.74|35.54|37.78|35.58|37.72|35.52|0
1636465800000|2021-11-09 13:50:00|37.76|35.56|37.85|35.65|37.85|35.65|37.72|35.52|0
1636466100000|2021-11-09 13:55:00|37.87|35.67|37.87|35.67|37.94|35.74|37.85|35.65|0
1636466400000|2021-11-09 14:00:00|37.85|35.65|37.78|35.58|37.85|35.65|37.73|35.53|0
1636466700000|2021-11-09 14:05:00|37.8|35.6|37.84|35.64|37.86|35.66|37.78|35.58|0
1636467000000|2021-11-09 14:10:00|37.82|35.62|37.84|35.64|37.88|35.68|37.8|35.6|0
1636467300000|2021-11-09 14:15:00|37.82|35.62|37.66|35.46|37.84|35.64|37.66|35.46|0
1636467600000|2021-11-09 14:20:00|37.64|35.44|37.66|35.46|37.68|35.48|37.59|35.39|0
1636467900000|2021-11-09 14:25:00|37.64|35.44|37.59|35.39|37.66|35.46|37.53|35.33|0
1636468200000|2021-11-09 14:30:00|37.46|35.26|37.61|35.41|37.68|35.48|37.41|35.21|0
1636468500000|2021-11-09 14:35:00|37.66|35.46|38.3|36.1|38.35|36.15|37.62|35.42|0
1636468800000|2021-11-09 14:40:00|38.26|36.06|38.48|36.28|38.48|36.28|38.15|35.95|0
1636469100000|2021-11-09 14:45:00|38.46|36.26|38.84|36.64|38.93|36.73|38.32|36.12|0
1636469400000|2021-11-09 14:50:00|38.82|36.62|39.11|36.91|39.32|37.12|38.68|36.48|0
1636469700000|2021-11-09 14:55:00|39.18|36.98|40.61|38.41|40.64|38.44|38.78|36.58|0
1636470000000|2021-11-09 15:00:00|40.58|38.38|41.2|39|41.27|39.07|40.09|37.89|0
1636470300000|2021-11-09 15:05:00|41.1|38.9|41|38.8|41.17|38.97|40.37|38.17|0
1636470600000|2021-11-09 15:10:00|41.05|38.85|40.32|38.12|41.17|38.97|40.32|38.12|0
1636470900000|2021-11-09 15:15:00|40.34|38.14|39.63|37.43|40.69|38.49|39.6|37.4|0
1636471200000|2021-11-09 15:20:00|39.57|37.37|39.67|37.47|39.88|37.68|39.37|37.17|0
1636471500000|2021-11-09 15:25:00|39.66|37.46|39.85|37.65|40.22|38.02|38.73|36.53|0
1636471800000|2021-11-09 15:30:00|39.87|37.67|39.23|37.03|39.87|37.67|39.23|37.03|0
1636472100000|2021-11-09 15:35:00|39.27|37.07|39.59|37.39|39.66|37.46|39.27|37.07|0
1636472400000|2021-11-09 15:40:00|39.55|37.35|39.15|36.95|39.6|37.4|39.13|36.93|0
1636472700000|2021-11-09 15:45:00|39.2|37|39.43|37.23|39.47|37.27|39.17|36.97|0
1636473000000|2021-11-09 15:50:00|39.4|37.2|39.54|37.34|39.7|37.5|39.36|37.16|0
1636473300000|2021-11-09 15:55:00|39.52|37.32|39.77|37.57|39.91|37.71|39.47|37.27|0
1636473600000|2021-11-09 16:00:00|39.76|37.56|39.47|37.27|39.76|37.56|39.44|37.24|0
1636473900000|2021-11-09 16:05:00|39.51|37.31|39.8|37.6|39.86|37.66|39.49|37.29|0
1636474200000|2021-11-09 16:10:00|39.84|37.64|40.25|38.05|40.61|38.41|39.84|37.64|0
1636474500000|2021-11-09 16:15:00|40.32|38.12|39.95|37.75|40.35|38.15|39.92|37.72|0
1636474800000|2021-11-09 16:20:00|39.99|37.79|40.16|37.96|40.16|37.96|39.74|37.54|0
1636475100000|2021-11-09 16:25:00|40.13|37.93|40.28|38.08|40.39|38.19|40.06|37.86|0
1636475400000|2021-11-09 16:30:00|40.27|38.07|40.13|37.93|40.27|38.07|39.87|37.67|0
1636475700000|2021-11-09 16:35:00|40.11|37.91|40.2|38|40.27|38.07|39.87|37.67|0
1636476000000|2021-11-09 16:40:00|40.15|37.95|39.53|37.33|40.22|38.02|39.53|37.33|0
1636476300000|2021-11-09 16:45:00|39.54|37.34|39.87|37.67|39.96|37.76|39.54|37.34|0
1636476600000|2021-11-09 16:50:00|39.84|37.64|40.26|38.06|40.33|38.13|39.82|37.62|0
1636476900000|2021-11-09 16:55:00|40.24|38.04|40.4|38.2|40.5|38.3|40.24|38.04|0
1636477200000|2021-11-09 17:00:00|40.42|38.22|40.82|38.62|40.85|38.65|40.42|38.22|0
1636477500000|2021-11-09 17:05:00|40.79|38.59|40.75|38.55|41.04|38.84|40.56|38.36|0
1636477800000|2021-11-09 17:10:00|40.7|38.5|40.32|38.12|40.7|38.5|40.21|38.01|0
1636478100000|2021-11-09 17:15:00|40.3|38.1|40.37|38.17|40.37|38.17|40.11|37.91|0
1636478400000|2021-11-09 17:20:00|40.36|38.16|40.27|38.07|40.46|38.26|40.18|37.98|0
1636478700000|2021-11-09 17:25:00|40.23|38.03|40.51|38.31|40.67|38.47|40.13|37.93|0
1636479000000|2021-11-09 17:30:00|40.53|38.33|40.27|38.07|40.62|38.42|40.22|38.02|0
1636479300000|2021-11-09 17:35:00|40.28|38.08|39.92|37.72|40.29|38.09|39.74|37.54|0
1636479600000|2021-11-09 17:40:00|39.95|37.75|39.69|37.49|40.14|37.94|39.64|37.44|0
1636479900000|2021-11-09 17:45:00|39.66|37.46|39.64|37.44|39.83|37.63|39.55|37.35|0
1636480200000|2021-11-09 17:50:00|39.65|37.45|39.6|37.4|39.65|37.45|39.36|37.16|0
1636480500000|2021-11-09 17:55:00|39.59|37.39|39.87|37.67|39.87|37.67|39.57|37.37|0
1636480800000|2021-11-09 18:00:00|39.84|37.64|39.68|37.48|39.89|37.69|39.63|37.43|0
1636481100000|2021-11-09 18:05:00|39.69|37.49|39.52|37.32|39.84|37.64|39.44|37.24|0
1636481400000|2021-11-09 18:10:00|39.54|37.34|39.75|37.55|39.75|37.55|39.54|37.34|0
1636481700000|2021-11-09 18:15:00|39.72|37.52|39.44|37.24|39.77|37.57|39.4|37.2|0
1636482000000|2021-11-09 18:20:00|39.49|37.29|39.51|37.31|39.63|37.43|39.47|37.27|0
1636482300000|2021-11-09 18:25:00|39.53|37.33|39.88|37.68|40.04|37.84|39.51|37.31|0
1636482600000|2021-11-09 18:30:00|39.86|37.66|39.72|37.52|39.86|37.66|39.62|37.42|0
1636482900000|2021-11-09 18:35:00|39.69|37.49|40.04|37.84|40.06|37.86|39.69|37.49|0
1636483200000|2021-11-09 18:40:00|40.03|37.83|40.06|37.86|40.13|37.93|39.9|37.7|0
1636483500000|2021-11-09 18:45:00|40.09|37.89|40.22|38.02|40.3|38.1|39.9|37.7|0
1636483800000|2021-11-09 18:50:00|40.2|38|40.34|38.14|40.39|38.19|40.11|37.91|0
1636484100000|2021-11-09 18:55:00|40.32|38.12|40.2|38|40.46|38.26|40.2|38|0
1636484400000|2021-11-09 19:00:00|40.22|38.02|40.05|37.85|40.36|38.16|39.91|37.71|0
1636484700000|2021-11-09 19:05:00|40.03|37.83|40.12|37.92|40.15|37.95|39.94|37.74|0
1636485000000|2021-11-09 19:10:00|40.1|37.9|40.07|37.87|40.26|38.06|40.07|37.87|0
1636485300000|2021-11-09 19:15:00|40.1|37.9|39.72|37.52|40.1|37.9|39.68|37.48|0
1636485600000|2021-11-09 19:20:00|39.7|37.5|39.17|36.97|39.79|37.59|38.98|36.78|0
1636485900000|2021-11-09 19:25:00|39.19|36.99|39.28|37.08|39.42|37.22|39.08|36.88|0
1636486200000|2021-11-09 19:30:00|39.3|37.1|39.79|37.59|39.86|37.66|39.21|37.01|0
1636486500000|2021-11-09 19:35:00|39.81|37.61|39.53|37.33|39.88|37.68|39.53|37.33|0
1636486800000|2021-11-09 19:40:00|39.51|37.31|39.5|37.3|39.6|37.4|39.39|37.19|0
1636487100000|2021-11-09 19:45:00|39.53|37.33|39.55|37.35|39.55|37.35|39.41|37.21|0
1636487400000|2021-11-09 19:50:00|39.52|37.32|39.5|37.3|39.8|37.6|39.5|37.3|0
1636487700000|2021-11-09 19:55:00|39.52|37.32|39.34|37.14|39.59|37.39|39.34|37.14|0
1636488000000|2021-11-09 20:00:00|39.36|37.16|39.38|37.18|39.52|37.32|39.29|37.09|0
1636488300000|2021-11-09 20:05:00|39.4|37.2|39.43|37.23|39.66|37.46|39.36|37.16|0
1636488600000|2021-11-09 20:10:00|39.45|37.25|39.68|37.48|39.7|37.5|39.4|37.2|0
1636488900000|2021-11-09 20:15:00|39.65|37.45|39.82|37.62|39.82|37.62|39.47|37.27|0
1636489200000|2021-11-09 20:20:00|39.79|37.59|39.42|37.22|39.82|37.62|39.42|37.22|0
1636489500000|2021-11-09 20:25:00|39.44|37.24|39.63|37.43|39.63|37.43|39.42|37.22|0
1636489800000|2021-11-09 20:30:00|39.6|37.4|39.62|37.42|39.86|37.66|39.55|37.35|0
1636490100000|2021-11-09 20:35:00|39.67|37.47|39.58|37.38|39.76|37.56|39.53|37.33|0
1636490400000|2021-11-09 20:40:00|39.55|37.35|39.2|37|39.58|37.38|39.14|36.94|0
1636490700000|2021-11-09 20:45:00|39.18|36.98|39.42|37.22|39.48|37.28|39.14|36.94|0
1636491000000|2021-11-09 20:50:00|39.34|37.14|39.34|37.14|39.5|37.3|39.32|37.12|0
1636491300000|2021-11-09 20:55:00|39.36|37.16|39.04|36.84|39.39|37.19|38.97|36.77|0
1636491600000|2021-11-09 21:00:00|39.08|36.88|39.31|37.11|39.41|37.21|39.08|36.88|0
1636491900000|2021-11-09 21:05:00|39.34|37.14|39.32|37.12|39.38|37.18|39.24|37.04|0
1636492200000|2021-11-09 21:10:00|39.33|37.13|39.33|37.13|39.4|37.2|39.31|37.11|0
1636492500000|2021-11-09 21:15:00|39.55|36.95|39.6|37|39.6|37|39.53|36.93|0
1636492800000|2021-11-09 21:20:00|39.58|36.98|39.6|37|39.6|37|39.55|36.95|0
1636493100000|2021-11-09 21:25:00|39.57|36.97|39.66|37.06|39.67|37.07|39.57|36.97|0
1636493400000|2021-11-09 21:30:00|39.64|37.04|39.62|37.02|39.66|37.06|39.62|37.02|0
1636493700000|2021-11-09 21:35:00|39.59|36.99|39.55|36.95|39.59|36.99|39.52|36.92|0
1636494000000|2021-11-09 21:40:00|39.53|36.93|39.59|36.99|39.59|36.99|39.52|36.92|0
1636494300000|2021-11-09 21:45:00|39.57|36.97|39.57|36.97|39.59|36.99|39.54|36.94|0
1636494600000|2021-11-09 21:50:00|39.54|36.94|39.59|36.99|39.59|36.99|39.54|36.94|0
1636494900000|2021-11-09 21:55:00|39.58|36.98|39.6|37|39.6|37|39.57|36.97|0
1636495200000|2021-11-09 22:00:00|39.57|36.97|39.57|36.97|39.61|37.01|39.56|36.96|0
1636495500000|2021-11-09 22:05:00|39.56|36.96|39.57|36.97|39.57|36.97|39.56|36.96|0
1636495800000|2021-11-09 22:10:00|39.58|36.98|39.58|36.98|39.6|37|39.58|36.98|0
1636496100000|2021-11-09 22:15:00|39.59|36.99|39.59|36.99|39.59|36.99|39.59|36.99|0
1636496400000|2021-11-09 22:20:00|39.58|36.98|39.59|36.99|39.63|37.03|39.58|36.98|0
1636496700000|2021-11-09 22:25:00|39.61|37.01|39.62|37.02|39.62|37.02|39.61|37.01|0
1636497000000|2021-11-09 22:30:00|39.6|37|39.59|36.99|39.61|37.01|39.57|36.97|0
1636497300000|2021-11-09 22:35:00|39.6|37|39.61|37.01|39.61|37.01|39.6|37|0
1636497600000|2021-11-09 22:40:00|39.6|37|39.61|37.01|39.61|37.01|39.57|36.97|0
1636497900000|2021-11-09 22:45:00|39.57|36.97|39.58|36.98|39.58|36.98|39.57|36.97|0
1636498200000|2021-11-09 22:50:00|39.57|36.97|39.57|36.97|39.57|36.97|39.56|36.96|0
1636498500000|2021-11-09 22:55:00|39.56|36.96|39.53|36.93|39.56|36.96|39.51|36.91|0
1636498800000|2021-11-09 23:00:00|39.6|37|39.7|37.1|39.82|37.22|39.57|36.97|0
1636499100000|2021-11-09 23:05:00|39.68|37.08|39.74|37.14|39.79|37.19|39.68|37.08|0
1636499400000|2021-11-09 23:10:00|39.67|37.07|39.72|37.12|39.77|37.17|39.65|37.05|0
1636499700000|2021-11-09 23:15:00|39.71|37.11|39.83|37.23|39.9|37.3|39.7|37.1|0
1636500000000|2021-11-09 23:20:00|39.81|37.21|39.88|37.28|39.88|37.28|39.79|37.19|0
1636500300000|2021-11-09 23:25:00|39.85|37.25|39.81|37.21|39.88|37.28|39.76|37.16|0
1636500600000|2021-11-09 23:30:00|39.78|37.18|39.73|37.13|39.85|37.25|39.73|37.13|0
1636500900000|2021-11-09 23:35:00|39.76|37.16|39.8|37.2|39.8|37.2|39.73|37.13|0
1636501200000|2021-11-09 23:40:00|39.79|37.19|39.68|37.08|39.8|37.2|39.66|37.06|0
1636501500000|2021-11-09 23:45:00|39.71|37.11|39.82|37.22|39.85|37.25|39.7|37.1|0
1636501800000|2021-11-09 23:50:00|39.8|37.2|39.84|37.24|39.89|37.29|39.8|37.2|0
1636502100000|2021-11-09 23:55:00|39.82|37.22|39.84|37.24|39.86|37.26|39.8|37.2|0
1636502400000|2021-11-10 00:00:00|39.82|37.22|39.68|37.08|39.84|37.24|39.56|36.96|0
1636502700000|2021-11-10 00:05:00|39.7|37.1|39.84|37.24|39.84|37.24|39.65|37.05|0
1636503000000|2021-11-10 00:10:00|39.81|37.21|39.72|37.12|39.86|37.26|39.72|37.12|0
1636503300000|2021-11-10 00:15:00|39.7|37.1|39.79|37.19|39.8|37.2|39.7|37.1|0
1636503600000|2021-11-10 00:20:00|39.8|37.2|39.95|37.35|39.95|37.35|39.76|37.16|0
1636503900000|2021-11-10 00:25:00|39.93|37.33|39.88|37.28|39.95|37.35|39.85|37.25|0
1636504200000|2021-11-10 00:30:00|39.85|37.25|39.9|37.3|39.9|37.3|39.85|37.25|0
1636504500000|2021-11-10 00:35:00|39.87|37.27|39.92|37.32|39.94|37.34|39.86|37.26|0
1636504800000|2021-11-10 00:40:00|39.94|37.34|39.95|37.35|39.97|37.37|39.92|37.32|0
1636505100000|2021-11-10 00:45:00|39.96|37.36|40.08|37.48|40.1|37.5|39.92|37.32|0
1636505400000|2021-11-10 00:50:00|40.1|37.5|40.08|37.48|40.1|37.5|40.08|37.48|0
1636505700000|2021-11-10 00:55:00|40.03|37.43|40.08|37.48|40.08|37.48|39.96|37.36|0
1636506000000|2021-11-10 01:00:00|40.05|37.45|39.93|37.33|40.05|37.45|39.89|37.29|0
1636506300000|2021-11-10 01:05:00|39.91|37.31|40.05|37.45|40.07|37.47|39.86|37.26|0
1636506600000|2021-11-10 01:10:00|40.07|37.47|40.05|37.45|40.09|37.49|40|37.4|0
1636506900000|2021-11-10 01:15:00|40.02|37.42|40.07|37.47|40.09|37.49|39.95|37.35|0
1636507200000|2021-11-10 01:20:00|40.04|37.44|40.07|37.47|40.14|37.54|40.04|37.44|0
1636507500000|2021-11-10 01:25:00|40.08|37.48|40.11|37.51|40.13|37.53|40.05|37.45|0
1636507800000|2021-11-10 01:30:00|40.12|37.52|40.13|37.53|40.27|37.67|40.09|37.49|0
1636508100000|2021-11-10 01:35:00|40.11|37.51|40.13|37.53|40.15|37.55|40.06|37.46|0
1636508400000|2021-11-10 01:40:00|40.15|37.55|40.27|37.67|40.34|37.74|40.14|37.54|0
1636508700000|2021-11-10 01:45:00|40.29|37.69|40.2|37.6|40.34|37.74|40.2|37.6|0
1636509000000|2021-11-10 01:50:00|40.19|37.59|40.1|37.5|40.22|37.62|40.08|37.48|0
1636509300000|2021-11-10 01:55:00|40.08|37.48|40.03|37.43|40.12|37.52|39.98|37.38|0
1636509600000|2021-11-10 02:00:00|40.01|37.41|40.07|37.47|40.1|37.5|39.98|37.38|0
1636509900000|2021-11-10 02:05:00|40.1|37.5|40.07|37.47|40.12|37.52|40|37.4|0
1636510200000|2021-11-10 02:10:00|40.1|37.5|40.26|37.66|40.28|37.68|40.1|37.5|0
1636510500000|2021-11-10 02:15:00|40.28|37.68|40.33|37.73|40.35|37.75|40.23|37.63|0
1636510800000|2021-11-10 02:20:00|40.3|37.7|40.35|37.75|40.37|37.77|40.3|37.7|0
1636511100000|2021-11-10 02:25:00|40.32|37.72|40.28|37.68|40.35|37.75|40.23|37.63|0
1636511400000|2021-11-10 02:30:00|40.26|37.66|40.56|37.96|40.56|37.96|40.26|37.66|0
1636511700000|2021-11-10 02:35:00|40.53|37.93|40.67|38.07|40.75|38.15|40.53|37.93|0
1636512000000|2021-11-10 02:40:00|40.65|38.05|40.65|38.05|40.74|38.14|40.65|38.05|0
1636512300000|2021-11-10 02:45:00|40.67|38.07|40.72|38.12|40.81|38.21|40.67|38.07|0
1636512600000|2021-11-10 02:50:00|40.74|38.14|40.79|38.19|40.84|38.24|40.73|38.13|0
1636512900000|2021-11-10 02:55:00|40.76|38.16|40.76|38.16|40.79|38.19|40.71|38.11|0
1636513200000|2021-11-10 03:00:00|40.75|38.15|40.76|38.16|40.81|38.21|40.74|38.14|0
1636513500000|2021-11-10 03:05:00|40.75|38.15|40.78|38.18|40.78|38.18|40.73|38.13|0
1636513800000|2021-11-10 03:10:00|40.76|38.16|40.68|38.08|40.78|38.18|40.68|38.08|0
1636514100000|2021-11-10 03:15:00|40.66|38.06|40.73|38.13|40.92|38.32|40.66|38.06|0
1636514400000|2021-11-10 03:20:00|40.75|38.15|40.66|38.06|40.75|38.15|40.63|38.03|0
1636514700000|2021-11-10 03:25:00|40.67|38.07|40.68|38.08|40.7|38.1|40.63|38.03|0
1636515000000|2021-11-10 03:30:00|40.65|38.05|40.68|38.08|40.7|38.1|40.65|38.05|0
1636515300000|2021-11-10 03:35:00|40.7|38.1|40.77|38.17|40.77|38.17|40.68|38.08|0
1636515600000|2021-11-10 03:40:00|40.75|38.15|40.77|38.17|40.77|38.17|40.72|38.12|0
1636515900000|2021-11-10 03:45:00|40.74|38.14|40.86|38.26|40.93|38.33|40.74|38.14|0
1636516200000|2021-11-10 03:50:00|40.88|38.28|40.93|38.33|40.98|38.38|40.81|38.21|0
1636516500000|2021-11-10 03:55:00|40.91|38.31|40.79|38.19|40.91|38.31|40.71|38.11|0
1636516800000|2021-11-10 04:00:00|40.76|38.16|40.86|38.26|40.86|38.26|40.71|38.11|0
1636517100000|2021-11-10 04:05:00|40.83|38.23|40.9|38.3|40.9|38.3|40.81|38.21|0
1636517400000|2021-11-10 04:10:00|40.91|38.31|40.83|38.23|40.92|38.32|40.83|38.23|0
1636517700000|2021-11-10 04:15:00|40.82|38.22|40.8|38.2|40.85|38.25|40.8|38.2|0
1636518000000|2021-11-10 04:20:00|40.79|38.19|40.87|38.27|40.87|38.27|40.78|38.18|0
1636518300000|2021-11-10 04:25:00|40.85|38.25|41.76|39.16|41.81|39.21|40.82|38.22|0
1636518600000|2021-11-10 04:30:00|41.78|39.18|41.64|39.04|41.83|39.23|41.64|39.04|0
1636518900000|2021-11-10 04:35:00|41.63|39.03|41.66|39.06|41.66|39.06|41.61|39.01|0
1636519200000|2021-11-10 04:40:00|41.65|39.05|41.73|39.13|41.73|39.13|41.65|39.05|0
1636519500000|2021-11-10 04:45:00|41.71|39.11|41.68|39.08|41.73|39.13|41.66|39.06|0
1636519800000|2021-11-10 04:50:00|41.7|39.1|41.65|39.05|41.7|39.1|41.63|39.03|0
1636520100000|2021-11-10 04:55:00|41.68|39.08|41.63|39.03|41.7|39.1|41.6|39|0
1636520400000|2021-11-10 05:00:00|41.6|39|41.6|39|41.63|39.03|41.53|38.93|0
1636520700000|2021-11-10 05:05:00|41.63|39.03|41.63|39.03|41.65|39.05|41.55|38.95|0
1636521000000|2021-11-10 05:10:00|41.6|39|41.6|39|41.66|39.06|41.58|38.98|0
1636521300000|2021-11-10 05:15:00|41.61|39.01|41.66|39.06|41.67|39.07|41.6|39|0
1636521600000|2021-11-10 05:20:00|41.65|39.05|41.62|39.02|41.69|39.09|41.62|39.02|0
1636521900000|2021-11-10 05:25:00|41.64|39.04|41.59|38.99|41.64|39.04|41.57|38.97|0
1636522200000|2021-11-10 05:30:00|41.57|38.97|41.41|38.81|41.57|38.97|41.4|38.8|0
1636522500000|2021-11-10 05:35:00|41.4|38.8|41.43|38.83|41.48|38.88|41.4|38.8|0
1636522800000|2021-11-10 05:40:00|41.4|38.8|41.37|38.77|41.4|38.8|41.35|38.75|0
1636523100000|2021-11-10 05:45:00|41.4|38.8|41.35|38.75|41.4|38.8|41.3|38.7|0
1636523400000|2021-11-10 05:50:00|41.37|38.77|41.39|38.79|41.42|38.82|41.35|38.75|0
1636523700000|2021-11-10 05:55:00|41.42|38.82|41.41|38.81|41.42|38.82|41.34|38.74|0
1636524000000|2021-11-10 06:00:00|41.39|38.79|41.29|38.69|41.45|38.85|41.29|38.69|0
1636524300000|2021-11-10 06:05:00|41.32|38.72|41.29|38.69|41.32|38.72|41.27|38.67|0
1636524600000|2021-11-10 06:10:00|41.28|38.68|41.27|38.67|41.29|38.69|41.2|38.6|0
1636524900000|2021-11-10 06:15:00|41.24|38.64|41.14|38.54|41.24|38.64|41.14|38.54|0
1636525200000|2021-11-10 06:20:00|41.17|38.57|41.19|38.59|41.19|38.59|41.14|38.54|0
1636525500000|2021-11-10 06:25:00|41.17|38.57|40.95|38.35|41.17|38.57|40.95|38.35|0
1636525800000|2021-11-10 06:30:00|40.93|38.33|40.97|38.37|41.04|38.44|40.93|38.33|0
1636526100000|2021-11-10 06:35:00|40.98|38.38|40.83|38.23|40.98|38.38|40.8|38.2|0
1636526400000|2021-11-10 06:40:00|40.78|38.18|40.73|38.13|40.78|38.18|40.72|38.12|0
1636526700000|2021-11-10 06:45:00|40.76|38.16|40.65|38.05|40.76|38.16|40.65|38.05|0
1636527000000|2021-11-10 06:50:00|40.66|38.06|40.1|37.5|40.68|38.08|40.08|37.48|0
1636527300000|2021-11-10 06:55:00|40.12|37.52|40.15|37.55|40.22|37.62|40.1|37.5|0
1636527600000|2021-11-10 07:00:00|40.12|37.52|40.1|37.5|40.22|37.62|40.07|37.47|0
1636527900000|2021-11-10 07:05:00|40.07|37.47|39.86|37.26|40.1|37.5|39.86|37.26|0
1636528200000|2021-11-10 07:10:00|39.89|37.29|39.86|37.26|39.95|37.35|39.86|37.26|0
1636528500000|2021-11-10 07:15:00|39.84|37.24|39.65|37.05|39.88|37.28|39.63|37.03|0
1636528800000|2021-11-10 07:20:00|39.63|37.03|39.56|36.96|39.63|37.03|39.49|36.89|0
1636529100000|2021-11-10 07:25:00|39.58|36.98|39.65|37.05|39.69|37.09|39.58|36.98|0
1636529400000|2021-11-10 07:30:00|39.62|37.02|39.55|36.95|39.69|37.09|39.51|36.91|0
1636529700000|2021-11-10 07:35:00|39.58|36.98|39.55|36.95|39.62|37.02|39.55|36.95|0
1636530000000|2021-11-10 07:40:00|39.57|36.97|39.69|37.09|39.69|37.09|39.55|36.95|0
1636530300000|2021-11-10 07:45:00|39.67|37.07|39.66|37.06|39.73|37.13|39.66|37.06|0
1636530600000|2021-11-10 07:50:00|39.69|37.09|39.71|37.11|39.73|37.13|39.62|37.02|0
1636530900000|2021-11-10 07:55:00|39.68|37.08|39.66|37.06|39.71|37.11|39.66|37.06|0
1636531200000|2021-11-10 08:00:00|39.61|37.01|39.54|36.94|39.61|37.01|39.4|36.8|0
1636531500000|2021-11-10 08:05:00|39.57|36.97|39.2|37|39.57|37.28|39.18|36.97|0
1636531800000|2021-11-10 08:10:00|39.23|37.03|39.2|37|39.27|37.07|39.16|36.96|0
1636532100000|2021-11-10 08:15:00|39.22|37.02|39.34|37.14|39.34|37.14|39.2|37|0
1636532400000|2021-11-10 08:20:00|39.31|37.11|39.38|37.18|39.48|37.28|39.31|37.11|0
1636532700000|2021-11-10 08:25:00|39.39|37.19|39.38|37.18|39.4|37.2|39.29|37.09|0
1636533000000|2021-11-10 08:30:00|39.39|37.19|39.56|37.36|39.56|37.36|39.36|37.16|0
1636533300000|2021-11-10 08:35:00|39.59|37.39|39.68|37.48|39.72|37.52|39.59|37.39|0
1636533600000|2021-11-10 08:40:00|39.7|37.5|39.58|37.38|39.77|37.57|39.56|37.36|0
1636533900000|2021-11-10 08:45:00|39.56|37.36|39.63|37.43|39.63|37.43|39.53|37.33|0
1636534200000|2021-11-10 08:50:00|39.61|37.41|39.72|37.52|39.74|37.54|39.61|37.41|0
1636534500000|2021-11-10 08:55:00|39.74|37.54|39.83|37.63|39.83|37.63|39.71|37.51|0
1636534800000|2021-11-10 09:00:00|39.81|37.61|39.83|37.63|39.9|37.7|39.76|37.56|0
1636535100000|2021-11-10 09:05:00|39.81|37.61|40.01|37.81|40.08|37.88|39.71|37.51|0
1636535400000|2021-11-10 09:10:00|40.04|37.84|40.04|37.84|40.08|37.88|39.97|37.77|0
1636535700000|2021-11-10 09:15:00|40.02|37.82|40.1|37.9|40.2|38|39.94|37.74|0
1636536000000|2021-11-10 09:20:00|40.13|37.93|40.2|38|40.34|38.14|40.1|37.9|0
1636536300000|2021-11-10 09:25:00|40.19|37.99|40.22|38.02|40.27|38.07|40.1|37.9|0
1636536600000|2021-11-10 09:30:00|40.24|38.04|40.08|37.88|40.24|38.04|40.03|37.83|0
1636536900000|2021-11-10 09:35:00|40.1|37.9|40.1|37.9|40.25|38.05|40.03|37.83|0
1636537200000|2021-11-10 09:40:00|40.07|37.87|39.77|37.57|40.1|37.9|39.77|37.57|0
1636537500000|2021-11-10 09:45:00|39.79|37.59|39.67|37.47|39.88|37.68|39.65|37.45|0
1636537800000|2021-11-10 09:50:00|39.63|37.43|39.76|37.56|39.76|37.56|39.56|37.36|0
1636538100000|2021-11-10 09:55:00|39.74|37.54|39.74|37.54|39.83|37.63|39.69|37.49|0
1636538400000|2021-11-10 10:00:00|39.73|37.53|39.85|37.65|39.89|37.69|39.67|37.47|0
1636538700000|2021-11-10 10:05:00|39.84|37.64|39.85|37.65|39.88|37.68|39.78|37.58|0
1636539000000|2021-11-10 10:10:00|39.83|37.63|39.99|37.79|39.99|37.79|39.83|37.63|0
1636539300000|2021-11-10 10:15:00|39.97|37.77|39.94|37.74|40.04|37.84|39.92|37.72|0
1636539600000|2021-11-10 10:20:00|39.99|37.79|39.99|37.79|40.01|37.81|39.91|37.71|0
1636539900000|2021-11-10 10:25:00|39.96|37.76|40.08|37.88|40.1|37.9|39.96|37.76|0
1636540200000|2021-11-10 10:30:00|40.05|37.85|40.26|38.06|40.38|38.18|40.03|37.83|0
1636540500000|2021-11-10 10:35:00|40.29|38.09|40.5|38.3|40.5|38.3|40.24|38.04|0
1636540800000|2021-11-10 10:40:00|40.47|38.27|40.45|38.25|40.64|38.44|40.43|38.23|0
1636541100000|2021-11-10 10:45:00|40.43|38.23|40.54|38.34|40.54|38.34|40.38|38.18|0
1636541400000|2021-11-10 10:50:00|40.57|38.37|40.49|38.29|40.59|38.39|40.43|38.23|0
1636541700000|2021-11-10 10:55:00|40.52|38.32|40.33|38.13|40.56|38.36|40.28|38.08|0
1636542000000|2021-11-10 11:00:00|40.3|38.1|40.25|38.05|40.37|38.17|40.21|38.01|0
1636542300000|2021-11-10 11:05:00|40.23|38.03|40.27|38.07|40.3|38.1|40.18|37.98|0
1636542600000|2021-11-10 11:10:00|40.26|38.06|40.25|38.05|40.27|38.07|40.16|37.96|0
1636542900000|2021-11-10 11:15:00|40.2|38|40.58|38.38|40.58|38.38|40.2|38|0
1636543200000|2021-11-10 11:20:00|40.55|38.35|40.39|38.19|40.55|38.35|40.39|38.19|0
1636543500000|2021-11-10 11:25:00|40.36|38.16|40.28|38.08|40.39|38.19|40.24|38.04|0
1636543800000|2021-11-10 11:30:00|40.29|38.09|40.31|38.11|40.41|38.21|40.27|38.07|0
1636544100000|2021-11-10 11:35:00|40.36|38.16|40.71|38.51|40.81|38.61|40.32|38.12|0
1636544400000|2021-11-10 11:40:00|40.7|38.5|41.14|38.94|41.58|39.38|40.11|37.91|0
1636544700000|2021-11-10 11:45:00|41.16|38.96|41.16|38.96|41.23|39.03|41.11|38.91|0
1636545000000|2021-11-10 11:50:00|41.14|38.94|41.21|39.01|41.28|39.08|41.11|38.91|0
1636545300000|2021-11-10 11:55:00|41.18|38.98|41.16|38.96|41.23|39.03|41.08|38.88|0
1636545600000|2021-11-10 12:00:00|41.11|38.91|41.06|38.86|41.15|38.95|41.04|38.84|0
1636545900000|2021-11-10 12:05:00|41.07|38.87|40.91|38.71|41.08|38.88|40.91|38.71|0
1636546200000|2021-11-10 12:10:00|40.89|38.69|40.7|38.5|40.96|38.76|40.67|38.47|0
1636546500000|2021-11-10 12:15:00|40.67|38.47|40.77|38.57|40.77|38.57|40.65|38.45|0
1636546800000|2021-11-10 12:20:00|40.74|38.54|40.76|38.56|40.81|38.61|40.68|38.48|0
1636547100000|2021-11-10 12:25:00|40.78|38.58|40.67|38.47|40.79|38.59|40.64|38.44|0
1636547400000|2021-11-10 12:30:00|40.69|38.49|40.88|38.68|40.98|38.78|40.69|38.49|0
1636547700000|2021-11-10 12:35:00|40.9|38.7|40.66|38.46|40.95|38.75|40.64|38.44|0
1636548000000|2021-11-10 12:40:00|40.64|38.44|41.18|38.98|41.35|39.15|40.59|38.39|0
1636548300000|2021-11-10 12:45:00|41.21|39.01|41.3|39.1|41.4|39.2|41.21|39.01|0
1636548600000|2021-11-10 12:50:00|41.32|39.12|41.3|39.1|41.35|39.15|41.27|39.07|0
1636548900000|2021-11-10 12:55:00|41.32|39.12|41.3|39.1|41.35|39.15|41.25|39.05|0
1636549200000|2021-11-10 13:00:00|41.32|39.12|41.25|39.05|41.32|39.12|41.18|38.98|0
1636549500000|2021-11-10 13:05:00|41.22|39.02|40.01|37.81|41.25|39.05|40.01|37.81|0
1636549800000|2021-11-10 13:10:00|39.99|37.79|40.08|37.88|40.17|37.97|39.96|37.76|0
1636550100000|2021-11-10 13:15:00|40.05|37.85|40.01|37.81|40.12|37.92|40.01|37.81|0
1636550400000|2021-11-10 13:20:00|40.03|37.83|40.05|37.85|40.12|37.92|40|37.8|0
1636550700000|2021-11-10 13:25:00|40.07|37.87|40.19|37.99|40.21|38.01|39.98|37.78|0
1636551000000|2021-11-10 13:30:00|40.17|37.97|40.87|38.67|41.04|38.84|40.17|37.97|0
1636551300000|2021-11-10 13:35:00|40.95|38.75|41.16|38.96|41.21|39.01|40.83|38.63|0
1636551600000|2021-11-10 13:40:00|41.14|38.94|40.94|38.74|41.14|38.94|40.78|38.58|0
1636551900000|2021-11-10 13:45:00|40.97|38.77|41.11|38.91|41.25|39.05|40.94|38.74|0
1636552200000|2021-11-10 13:50:00|41.08|38.88|40.65|38.45|41.08|38.88|40.56|38.36|0
1636552500000|2021-11-10 13:55:00|40.63|38.43|40.75|38.55|40.75|38.55|40.58|38.38|0
1636552800000|2021-11-10 14:00:00|40.72|38.52|40.77|38.57|40.84|38.64|40.58|38.38|0
1636553100000|2021-11-10 14:05:00|40.72|38.52|40.69|38.49|40.72|38.52|40.48|38.28|0
1636553400000|2021-11-10 14:10:00|40.67|38.47|40.63|38.43|40.81|38.61|40.6|38.4|0
1636553700000|2021-11-10 14:15:00|40.62|38.42|40.71|38.51|40.86|38.66|40.57|38.37|0
1636554000000|2021-11-10 14:20:00|40.74|38.54|40.59|38.39|40.74|38.54|40.57|38.37|0
1636554300000|2021-11-10 14:25:00|40.64|38.44|40.88|38.68|40.9|38.7|40.64|38.44|0
1636554600000|2021-11-10 14:30:00|40.92|38.72|40.76|38.56|41.14|38.94|40.47|38.27|0
1636554900000|2021-11-10 14:35:00|40.78|38.58|40.66|38.46|40.92|38.72|40.23|38.03|0
1636555200000|2021-11-10 14:40:00|40.63|38.43|40.47|38.27|40.66|38.46|40.22|38.02|0
1636555500000|2021-11-10 14:45:00|40.4|38.2|40.23|38.03|40.44|38.24|40|37.8|0
1636555800000|2021-11-10 14:50:00|40.16|37.96|39.76|37.56|40.42|38.22|39.71|37.51|0
1636556100000|2021-11-10 14:55:00|39.74|37.54|39.5|37.3|39.97|37.77|39.39|37.19|0
1636556400000|2021-11-10 15:00:00|39.41|37.21|38.7|36.5|40.24|38.04|37.46|35.26|0
1636556700000|2021-11-10 15:05:00|38.68|36.48|38.75|36.55|38.82|36.62|38.59|36.39|0
1636557000000|2021-11-10 15:10:00|38.72|36.52|38.77|36.57|38.88|36.68|38.65|36.45|0
1636557300000|2021-11-10 15:15:00|38.79|36.59|38.65|36.45|38.79|36.59|38.56|36.36|0
1636557600000|2021-11-10 15:20:00|38.63|36.43|38.88|36.68|38.88|36.68|38.47|36.27|0
1636557900000|2021-11-10 15:25:00|38.9|36.7|38.85|36.65|38.95|36.75|38.69|36.49|0
1636558200000|2021-11-10 15:30:00|38.88|36.68|38.99|36.79|39.13|36.93|38.74|36.54|0
1636558500000|2021-11-10 15:35:00|38.92|36.72|38.71|36.51|38.94|36.74|38.68|36.48|0
1636558800000|2021-11-10 15:40:00|38.67|36.47|39.05|36.85|39.07|36.87|38.64|36.44|0
1636559100000|2021-11-10 15:45:00|39.03|36.83|38.98|36.78|39.08|36.88|38.87|36.67|0
1636559400000|2021-11-10 15:50:00|39.01|36.81|38.8|36.6|39.03|36.83|38.73|36.53|0
1636559700000|2021-11-10 15:55:00|38.78|36.58|39|36.8|39|36.8|38.75|36.55|0
1636560000000|2021-11-10 16:00:00|39.05|36.85|38.79|36.59|39.05|36.85|38.54|36.34|0
1636560300000|2021-11-10 16:05:00|38.75|36.55|38.72|36.52|38.98|36.78|38.66|36.46|0
1636560600000|2021-11-10 16:10:00|38.75|36.55|38.29|36.09|38.79|36.59|38.13|35.93|0
1636560900000|2021-11-10 16:15:00|38.27|36.07|38.34|36.14|38.34|36.14|38.18|35.98|0
1636561200000|2021-11-10 16:20:00|38.31|36.11|38.24|36.04|38.38|36.18|38.18|35.98|0
1636561500000|2021-11-10 16:25:00|38.27|36.07|38.61|36.41|38.65|36.45|38.18|35.98|0
1636561800000|2021-11-10 16:30:00|38.56|36.36|38.51|36.31|38.81|36.61|38.49|36.29|0
1636562100000|2021-11-10 16:35:00|38.54|36.34|38.65|36.45|38.65|36.45|38.4|36.2|0
1636562400000|2021-11-10 16:40:00|38.63|36.43|38.99|36.79|39.04|36.84|38.58|36.38|0
1636562700000|2021-11-10 16:45:00|39|36.8|38.64|36.44|39.04|36.84|38.6|36.4|0
1636563000000|2021-11-10 16:50:00|38.62|36.42|38.57|36.37|38.64|36.44|38.48|36.28|0
1636563300000|2021-11-10 16:55:00|38.6|36.4|38.5|36.3|38.6|36.4|38.37|36.17|0
1636563600000|2021-11-10 17:00:00|38.49|36.29|38.57|36.37|38.62|36.42|38.39|36.19|0
1636563900000|2021-11-10 17:05:00|38.55|36.35|38.61|36.41|38.75|36.55|38.5|36.3|0
1636564200000|2021-11-10 17:10:00|38.59|36.39|38.8|36.6|38.93|36.73|38.52|36.32|0
1636564500000|2021-11-10 17:15:00|38.77|36.57|38.87|36.67|38.98|36.78|38.77|36.57|0
1636564800000|2021-11-10 17:20:00|38.86|36.66|38.95|36.75|39.02|36.82|38.77|36.57|0
1636565100000|2021-11-10 17:25:00|38.93|36.73|39.18|36.98|39.18|36.98|38.93|36.73|0
1636565400000|2021-11-10 17:30:00|39.14|36.94|38.95|36.75|39.18|36.98|38.95|36.75|0
1636565700000|2021-11-10 17:35:00|38.97|36.77|38.69|36.49|39|36.8|38.56|36.36|0
1636566000000|2021-11-10 17:40:00|38.67|36.47|39.07|36.87|39.21|37.01|38.67|36.47|0
1636566300000|2021-11-10 17:45:00|39.11|36.91|39.67|37.47|39.81|37.61|38.85|36.65|0
1636566600000|2021-11-10 17:50:00|39.65|37.45|39.58|37.38|39.65|37.45|39.47|37.27|0
1636566900000|2021-11-10 17:55:00|39.53|37.33|39.34|37.14|39.53|37.33|39.32|37.12|0
1636567200000|2021-11-10 18:00:00|39.36|37.16|39.9|37.7|39.95|37.75|39.29|37.09|0
1636567500000|2021-11-10 18:05:00|40|37.8|40.09|37.89|40.47|38.27|39.97|37.77|0
1636567800000|2021-11-10 18:10:00|40.16|37.96|40.44|38.24|40.49|38.29|39.8|37.6|0
1636568100000|2021-11-10 18:15:00|40.42|38.22|40.51|38.31|40.71|38.51|40.32|38.12|0
1636568400000|2021-11-10 18:20:00|40.5|38.3|40.51|38.31|40.75|38.55|40.45|38.25|0
1636568700000|2021-11-10 18:25:00|40.53|38.33|40.25|38.05|40.63|38.43|40.11|37.91|0
1636569000000|2021-11-10 18:30:00|40.26|38.06|40.01|37.81|40.34|38.14|39.91|37.71|0
1636569300000|2021-11-10 18:35:00|39.98|37.78|40.46|38.26|40.48|38.28|39.98|37.78|0
1636569600000|2021-11-10 18:40:00|40.43|38.23|40.43|38.23|40.55|38.35|40.34|38.14|0
1636569900000|2021-11-10 18:45:00|40.41|38.21|41.13|38.93|41.13|38.93|40|37.8|0
1636570200000|2021-11-10 18:50:00|41.15|38.95|41.29|39.09|41.44|39.24|41.08|38.88|0
1636570500000|2021-11-10 18:55:00|41.34|39.14|41.24|39.04|41.54|39.34|41.03|38.83|0
1636570800000|2021-11-10 19:00:00|41.29|39.09|41.7|39.5|41.83|39.63|41.22|39.02|0
1636571100000|2021-11-10 19:05:00|41.75|39.55|41.36|39.16|41.88|39.68|41.34|39.14|0
1636571400000|2021-11-10 19:10:00|41.39|39.19|41.73|39.53|41.8|39.6|41.39|39.19|0
1636571700000|2021-11-10 19:15:00|41.77|39.57|42.17|39.97|42.17|39.97|41.31|39.11|0
1636572000000|2021-11-10 19:20:00|42.2|40|42.72|40.52|42.82|40.62|41.93|39.73|0
1636572300000|2021-11-10 19:25:00|42.69|40.49|43.09|40.89|43.09|40.89|42.59|40.39|0
1636572600000|2021-11-10 19:30:00|43.14|40.94|43.45|41.25|43.91|41.71|41.98|39.78|0
1636572900000|2021-11-10 19:35:00|43.48|41.28|43.75|41.55|43.78|41.58|43.15|40.95|0
1636573200000|2021-11-10 19:40:00|43.73|41.53|44.19|41.99|44.21|42.01|43.53|41.33|0
1636573500000|2021-11-10 19:45:00|44.21|42.01|43.27|41.07|44.26|42.06|43.19|40.99|0
1636573800000|2021-11-10 19:50:00|43.29|41.09|42.79|40.59|43.29|41.09|42.44|40.24|0
1636574100000|2021-11-10 19:55:00|42.71|40.51|43.08|40.88|43.11|40.91|42.63|40.43|0
1636574400000|2021-11-10 20:00:00|43.06|40.86|43.08|40.88|43.16|40.96|42.76|40.56|0
1636574700000|2021-11-10 20:05:00|43.11|40.91|42.75|40.55|43.39|41.19|42.56|40.36|0
1636575000000|2021-11-10 20:10:00|42.7|40.5|42.33|40.13|42.7|40.5|42.26|40.06|0
1636575300000|2021-11-10 20:15:00|42.4|40.2|41.41|39.21|42.58|40.38|41.41|39.21|0
1636575600000|2021-11-10 20:20:00|41.43|39.23|41.65|39.45|41.72|39.52|41.21|39.01|0
1636575900000|2021-11-10 20:25:00|41.67|39.47|41.45|39.25|41.67|39.47|41.28|39.08|0
1636576200000|2021-11-10 20:30:00|41.43|39.23|41.65|39.45|41.7|39.5|41.26|39.06|0
1636576500000|2021-11-10 20:35:00|41.62|39.42|41.77|39.57|41.94|39.74|41.57|39.37|0
1636576800000|2021-11-10 20:40:00|41.72|39.52|42.16|39.96|42.16|39.96|41.42|39.22|0
1636577100000|2021-11-10 20:45:00|42.04|39.84|42.12|39.92|42.32|40.12|41.88|39.68|0
1636577400000|2021-11-10 20:50:00|41.94|39.74|41.05|38.85|41.94|39.74|40.98|38.78|0
1636577700000|2021-11-10 20:55:00|41.08|38.88|41.49|39.29|41.54|39.34|41.02|38.82|0
1636578000000|2021-11-10 21:00:00|41.46|39.26|41.61|39.41|41.71|39.51|41.16|38.96|0
1636578300000|2021-11-10 21:05:00|41.66|39.46|41.61|39.41|41.66|39.46|41.54|39.34|0
1636578600000|2021-11-10 21:10:00|41.58|39.38|41.53|39.33|41.71|39.51|41.51|39.31|0
1636578900000|2021-11-10 21:15:00|41.73|39.13|41.68|39.08|41.73|39.13|41.68|39.08|0
1636579200000|2021-11-10 21:20:00|41.66|39.06|41.52|38.92|41.68|39.08|41.51|38.91|0
1636579500000|2021-11-10 21:25:00|41.51|38.91|41.61|39.01|41.61|39.01|41.51|38.91|0
1636579800000|2021-11-10 21:30:00|41.6|39|41.58|38.98|41.6|39|41.56|38.96|0
1636580100000|2021-11-10 21:35:00|41.55|38.95|41.5|38.9|41.58|38.98|41.48|38.88|0
1636580400000|2021-11-10 21:40:00|41.53|38.93|41.53|38.93|41.58|38.98|41.48|38.88|0
1636580700000|2021-11-10 21:45:00|41.58|38.98|41.43|38.83|41.58|38.98|41.4|38.8|0
1636581000000|2021-11-10 21:50:00|41.42|38.82|41.45|38.85|41.45|38.85|41.4|38.8|0
1636581300000|2021-11-10 21:55:00|41.43|38.83|41.46|38.86|41.47|38.87|41.38|38.78|0
1636581600000|2021-11-10 22:00:00|41.47|38.87|41.46|38.86|41.47|38.87|41.45|38.85|0
1636581900000|2021-11-10 22:05:00|41.45|38.85|41.43|38.83|41.46|38.86|41.43|38.83|0
1636582200000|2021-11-10 22:10:00|41.44|38.84|41.43|38.83|41.44|38.84|41.42|38.82|0
1636582500000|2021-11-10 22:15:00|41.44|38.84|41.43|38.83|41.44|38.84|41.41|38.81|0
1636582800000|2021-11-10 22:20:00|41.44|38.84|41.46|38.86|41.46|38.86|41.44|38.84|0
1636583100000|2021-11-10 22:25:00|41.44|38.84|41.45|38.85|41.46|38.86|41.41|38.81|0
1636583400000|2021-11-10 22:30:00|41.44|38.84|41.45|38.85|41.45|38.85|41.41|38.81|0
1636583700000|2021-11-10 22:35:00|41.44|38.84|41.41|38.81|41.45|38.85|41.4|38.8|0
1636584000000|2021-11-10 22:40:00|41.42|38.82|41.42|38.82|41.42|38.82|41.41|38.81|0
1636584300000|2021-11-10 22:45:00|41.41|38.81|41.42|38.82|41.42|38.82|41.4|38.8|0
1636584600000|2021-11-10 22:50:00|41.44|38.84|41.45|38.85|41.47|38.87|41.44|38.84|0
1636584900000|2021-11-10 22:55:00|41.44|38.84|41.45|38.85|41.48|38.88|41.44|38.84|0
1636585200000|2021-11-10 23:00:00|41.39|38.79|41.4|38.8|41.48|38.88|41.35|38.75|0
1636585500000|2021-11-10 23:05:00|41.42|38.82|41.59|38.99|41.64|39.04|41.37|38.77|0
1636585800000|2021-11-10 23:10:00|41.58|38.98|41.61|39.01|41.66|39.06|41.58|38.98|0
1636586100000|2021-11-10 23:15:00|41.64|39.04|41.47|38.87|41.64|39.04|41.45|38.85|0
1636586400000|2021-11-10 23:20:00|41.44|38.84|41.42|38.82|41.44|38.84|41.32|38.72|0
1636586700000|2021-11-10 23:25:00|41.43|38.83|41.61|39.01|41.66|39.06|41.43|38.83|0
1636587000000|2021-11-10 23:30:00|41.56|38.96|41.68|39.08|41.68|39.08|41.54|38.94|0
1636587300000|2021-11-10 23:35:00|41.7|39.1|41.7|39.1|41.75|39.15|41.65|39.05|0
1636587600000|2021-11-10 23:40:00|41.68|39.08|41.82|39.22|41.82|39.22|41.65|39.05|0
1636587900000|2021-11-10 23:45:00|41.85|39.25|41.98|39.38|41.98|39.38|41.82|39.22|0
1636588200000|2021-11-10 23:50:00|41.99|39.39|41.88|39.28|42.02|39.42|41.87|39.27|0
1636588500000|2021-11-10 23:55:00|41.87|39.27|41.69|39.09|41.93|39.33|41.67|39.07|0
1636588800000|2021-11-11 00:00:00|41.67|39.07|41.64|39.04|41.67|39.07|41.52|38.92|0
1636589100000|2021-11-11 00:05:00|41.62|39.02|41.45|38.85|41.67|39.07|41.42|38.82|0
1636589400000|2021-11-11 00:10:00|41.42|38.82|41.13|38.53|41.42|38.82|41.08|38.48|0
1636589700000|2021-11-11 00:15:00|41.11|38.51|41.15|38.55|41.23|38.63|41.11|38.51|0
1636590000000|2021-11-11 00:20:00|41.18|38.58|41.03|38.43|41.18|38.58|41.01|38.41|0
1636590300000|2021-11-11 00:25:00|41.01|38.41|41.03|38.43|41.05|38.45|40.96|38.36|0
1636590600000|2021-11-11 00:30:00|41.05|38.45|41|38.4|41.05|38.45|40.91|38.31|0
1636590900000|2021-11-11 00:35:00|40.98|38.38|41.02|38.42|41.02|38.42|40.91|38.31|0
1636591200000|2021-11-11 00:40:00|41|38.4|41.19|38.59|41.19|38.59|40.9|38.3|0
1636591500000|2021-11-11 00:45:00|41.22|38.62|41.19|38.59|41.31|38.71|41.19|38.59|0
1636591800000|2021-11-11 00:50:00|41.21|38.61|41.21|38.61|41.28|38.68|41.16|38.56|0
1636592100000|2021-11-11 00:55:00|41.24|38.64|41.11|38.51|41.24|38.64|41.09|38.49|0
1636592400000|2021-11-11 01:00:00|41.14|38.54|41.14|38.54|41.14|38.54|41.04|38.44|0
1636592700000|2021-11-11 01:05:00|41.16|38.56|41.28|38.68|41.33|38.73|41.16|38.56|0
1636593000000|2021-11-11 01:10:00|41.24|38.64|41.2|38.6|41.3|38.7|41.2|38.6|0
1636593300000|2021-11-11 01:15:00|41.23|38.63|41.37|38.77|41.4|38.8|41.08|38.48|0
1636593600000|2021-11-11 01:20:00|41.35|38.75|41.35|38.75|41.47|38.87|41.35|38.75|0
1636593900000|2021-11-11 01:25:00|41.32|38.72|41.34|38.74|41.48|38.88|41.32|38.72|0
1636594200000|2021-11-11 01:30:00|41.39|38.79|41.2|38.6|41.54|38.94|41.2|38.6|0
1636594500000|2021-11-11 01:35:00|41.15|38.55|41.17|38.57|41.27|38.67|41.12|38.52|0
1636594800000|2021-11-11 01:40:00|41.18|38.58|41.22|38.62|41.29|38.69|41.18|38.58|0
1636595100000|2021-11-11 01:45:00|41.24|38.64|41.12|38.52|41.27|38.67|41.09|38.49|0
1636595400000|2021-11-11 01:50:00|41.09|38.49|41|38.4|41.15|38.55|40.95|38.35|0
1636595700000|2021-11-11 01:55:00|41.01|38.41|40.56|37.96|41.04|38.44|40.56|37.96|0
1636596000000|2021-11-11 02:00:00|40.59|37.99|40.58|37.98|40.66|38.06|40.49|37.89|0
1636596300000|2021-11-11 02:05:00|40.56|37.96|40.54|37.94|40.57|37.97|40.51|37.91|0
1636596600000|2021-11-11 02:10:00|40.55|37.95|40.56|37.96|40.61|38.01|40.53|37.93|0
1636596900000|2021-11-11 02:15:00|40.58|37.98|40.53|37.93|40.6|38|40.53|37.93|0
1636597200000|2021-11-11 02:20:00|40.56|37.96|40.49|37.89|40.58|37.98|40.46|37.86|0
1636597500000|2021-11-11 02:25:00|40.48|37.88|40.59|37.99|40.59|37.99|40.48|37.88|0
1636597800000|2021-11-11 02:30:00|40.58|37.98|40.64|38.04|40.67|38.07|40.53|37.93|0
1636598100000|2021-11-11 02:35:00|40.62|38.02|40.6|38|40.67|38.07|40.57|37.97|0
1636598400000|2021-11-11 02:40:00|40.57|37.97|40.63|38.03|40.64|38.04|40.57|37.97|0
1636598700000|2021-11-11 02:45:00|40.62|38.02|40.83|38.23|40.83|38.23|40.62|38.02|0
1636599000000|2021-11-11 02:50:00|40.81|38.21|40.83|38.23|40.88|38.28|40.81|38.21|0
1636599300000|2021-11-11 02:55:00|40.84|38.24|40.88|38.28|40.92|38.32|40.83|38.23|0
1636599600000|2021-11-11 03:00:00|40.87|38.27|40.9|38.3|40.95|38.35|40.83|38.23|0
1636599900000|2021-11-11 03:05:00|40.87|38.27|40.85|38.25|40.9|38.3|40.82|38.22|0
1636600200000|2021-11-11 03:10:00|40.87|38.27|40.85|38.25|40.87|38.27|40.73|38.13|0
1636600500000|2021-11-11 03:15:00|40.82|38.22|40.82|38.22|40.89|38.29|40.75|38.15|0
1636600800000|2021-11-11 03:20:00|40.83|38.23|40.85|38.25|40.94|38.34|40.82|38.22|0
1636601100000|2021-11-11 03:25:00|40.84|38.24|40.84|38.24|40.91|38.31|40.82|38.22|0
1636601400000|2021-11-11 03:30:00|40.86|38.26|40.91|38.31|41.01|38.41|40.86|38.26|0
1636601700000|2021-11-11 03:35:00|40.89|38.29|40.86|38.26|40.91|38.31|40.86|38.26|0
1636602000000|2021-11-11 03:40:00|40.88|38.28|40.93|38.33|40.93|38.33|40.86|38.26|0
1636602300000|2021-11-11 03:45:00|40.92|38.32|40.95|38.35|41.01|38.41|40.92|38.32|0
1636602600000|2021-11-11 03:50:00|40.94|38.34|41.02|38.42|41.05|38.45|40.93|38.33|0
1636602900000|2021-11-11 03:55:00|41.05|38.45|41.12|38.52|41.19|38.59|41.05|38.45|0
1636603200000|2021-11-11 04:00:00|41.13|38.53|41.12|38.52|41.16|38.56|41.09|38.49|0
1636603500000|2021-11-11 04:05:00|41.14|38.54|41.09|38.49|41.16|38.56|41.09|38.49|0
1636603800000|2021-11-11 04:10:00|41.11|38.51|41.14|38.54|41.14|38.54|41.09|38.49|0
1636604100000|2021-11-11 04:15:00|41.16|38.56|41.21|38.61|41.21|38.61|41.13|38.53|0
1636604400000|2021-11-11 04:20:00|41.23|38.63|41.33|38.73|41.35|38.75|41.23|38.63|0
1636604700000|2021-11-11 04:25:00|41.35|38.75|41.59|38.99|41.66|39.06|41.35|38.75|0
1636605000000|2021-11-11 04:30:00|41.62|39.02|41.59|38.99|41.62|39.02|41.54|38.94|0
1636605300000|2021-11-11 04:35:00|41.6|39|41.59|38.99|41.66|39.06|41.56|38.96|0
1636605600000|2021-11-11 04:40:00|41.56|38.96|41.59|38.99|41.61|39.01|41.56|38.96|0
1636605900000|2021-11-11 04:45:00|41.61|39.01|41.46|38.86|41.61|39.01|41.41|38.81|0
1636606200000|2021-11-11 04:50:00|41.44|38.84|41.48|38.88|41.51|38.91|41.44|38.84|0
1636606500000|2021-11-11 04:55:00|41.5|38.9|41.43|38.83|41.56|38.96|41.43|38.83|0
1636606800000|2021-11-11 05:00:00|41.46|38.86|41.33|38.73|41.46|38.86|41.31|38.71|0
1636607100000|2021-11-11 05:05:00|41.36|38.76|41.47|38.87|41.5|38.9|41.33|38.73|0
1636607400000|2021-11-11 05:10:00|41.45|38.85|41.31|38.71|41.48|38.88|41.31|38.71|0
1636607700000|2021-11-11 05:15:00|41.33|38.73|41.33|38.73|41.36|38.76|41.3|38.7|0
1636608000000|2021-11-11 05:20:00|41.3|38.7|41.23|38.63|41.3|38.7|41.16|38.56|0
1636608300000|2021-11-11 05:25:00|41.21|38.61|41.16|38.56|41.25|38.65|41.16|38.56|0
1636608600000|2021-11-11 05:30:00|41.06|38.46|40.96|38.36|41.06|38.46|40.95|38.35|0
1636608900000|2021-11-11 05:35:00|40.98|38.38|41.03|38.43|41.03|38.43|40.89|38.29|0
1636609200000|2021-11-11 05:40:00|41.06|38.46|41.02|38.42|41.1|38.5|41.01|38.41|0
1636609500000|2021-11-11 05:45:00|41.01|38.41|41.08|38.48|41.1|38.5|41|38.4|0
1636609800000|2021-11-11 05:50:00|41.09|38.49|41.07|38.47|41.12|38.52|41.05|38.45|0
1636610100000|2021-11-11 05:55:00|41.06|38.46|41.07|38.47|41.07|38.47|41|38.4|0
1636610400000|2021-11-11 06:00:00|41.05|38.45|41.09|38.49|41.14|38.54|40.93|38.33|0
1636610700000|2021-11-11 06:05:00|41.07|38.47|40.88|38.28|41.07|38.47|40.85|38.25|0
1636611000000|2021-11-11 06:10:00|40.86|38.26|40.85|38.25|40.92|38.32|40.85|38.25|0
1636611300000|2021-11-11 06:15:00|40.87|38.27|40.8|38.2|40.9|38.3|40.78|38.18|0
1636611600000|2021-11-11 06:20:00|40.82|38.22|40.89|38.29|40.89|38.29|40.8|38.2|0
1636611900000|2021-11-11 06:25:00|40.92|38.32|40.82|38.22|40.92|38.32|40.82|38.22|0
1636612200000|2021-11-11 06:30:00|40.81|38.21|40.77|38.17|40.81|38.21|40.75|38.15|0
1636612500000|2021-11-11 06:35:00|40.76|38.16|40.79|38.19|40.82|38.22|40.75|38.15|0
1636612800000|2021-11-11 06:40:00|40.77|38.17|40.81|38.21|40.81|38.21|40.74|38.14|0
1636613100000|2021-11-11 06:45:00|40.79|38.19|41|38.4|41.01|38.41|40.79|38.19|0
1636613400000|2021-11-11 06:50:00|41.02|38.42|40.83|38.23|41.03|38.43|40.81|38.21|0
1636613700000|2021-11-11 06:55:00|40.86|38.26|40.86|38.26|40.88|38.28|40.81|38.21|0
1636614000000|2021-11-11 07:00:00|40.83|38.23|40.83|38.23|40.86|38.26|40.66|38.06|0
1636614300000|2021-11-11 07:05:00|40.81|38.21|40.83|38.23|40.85|38.25|40.78|38.18|0
1636614600000|2021-11-11 07:10:00|40.78|38.18|40.9|38.3|40.96|38.36|40.78|38.18|0
1636614900000|2021-11-11 07:15:00|40.92|38.32|40.7|38.1|40.92|38.32|40.68|38.08|0
1636615200000|2021-11-11 07:20:00|40.68|38.08|40.63|38.03|40.75|38.15|40.61|38.01|0
1636615500000|2021-11-11 07:25:00|40.61|38.01|40.53|37.93|40.63|38.03|40.51|37.91|0
1636615800000|2021-11-11 07:30:00|40.56|37.96|40.63|38.03|40.63|38.03|40.49|37.89|0
1636616100000|2021-11-11 07:35:00|40.68|38.08|40.58|37.98|40.7|38.1|40.53|37.93|0
1636616400000|2021-11-11 07:40:00|40.55|37.95|40.62|38.02|40.65|38.05|40.53|37.93|0
1636616700000|2021-11-11 07:45:00|40.58|37.98|40.81|38.21|40.81|38.21|40.56|37.96|0
1636617000000|2021-11-11 07:50:00|40.79|38.19|40.81|38.21|40.96|38.36|40.79|38.19|0
1636617300000|2021-11-11 07:55:00|40.8|38.2|40.83|38.23|40.83|38.23|40.71|38.11|0
1636617600000|2021-11-11 08:00:00|40.81|38.21|41.48|38.88|41.55|38.95|39.85|37.25|0
1636617900000|2021-11-11 08:05:00|41.3|39.1|41.15|38.95|41.43|39.23|41.11|38.91|0
1636618200000|2021-11-11 08:10:00|41.16|38.96|41.2|39|41.24|39.04|41.11|38.91|0
1636618500000|2021-11-11 08:15:00|41.18|38.98|41.01|38.81|41.18|38.98|40.89|38.69|0
1636618800000|2021-11-11 08:20:00|40.98|38.78|40.96|38.76|41.08|38.88|40.93|38.73|0
1636619100000|2021-11-11 08:25:00|40.97|38.77|40.54|38.34|41.05|38.85|40.51|38.31|0
1636619400000|2021-11-11 08:30:00|40.56|38.36|40.9|38.7|40.97|38.77|40.56|38.36|0
1636619700000|2021-11-11 08:35:00|40.87|38.67|40.97|38.77|41.14|38.94|40.87|38.67|0
1636620000000|2021-11-11 08:40:00|40.95|38.75|40.77|38.57|40.97|38.77|40.75|38.55|0
1636620300000|2021-11-11 08:45:00|40.78|38.58|40.84|38.64|40.89|38.69|40.75|38.55|0
1636620600000|2021-11-11 08:50:00|40.87|38.67|40.62|38.42|40.87|38.67|40.58|38.38|0
1636620900000|2021-11-11 08:55:00|40.65|38.45|40.57|38.37|40.7|38.5|40.53|38.33|0
1636621200000|2021-11-11 09:00:00|40.55|38.35|40.39|38.19|40.55|38.35|40.33|38.13|0
1636621500000|2021-11-11 09:05:00|40.37|38.17|40.45|38.25|40.55|38.35|40.29|38.09|0
1636621800000|2021-11-11 09:10:00|40.46|38.26|40.12|37.92|40.52|38.32|40.12|37.92|0
1636622100000|2021-11-11 09:15:00|40.14|37.94|40.07|37.87|40.23|38.03|40.07|37.87|0
1636622400000|2021-11-11 09:20:00|40.09|37.89|40.02|37.82|40.11|37.91|39.97|37.77|0
1636622700000|2021-11-11 09:25:00|40.01|37.81|39.83|37.63|40.06|37.86|39.73|37.53|0
1636623000000|2021-11-11 09:30:00|39.8|37.6|39.57|37.37|40.5|38.3|39.55|37.35|0
1636623300000|2021-11-11 09:35:00|39.55|37.35|39.62|37.42|39.64|37.44|39.5|37.3|0
1636623600000|2021-11-11 09:40:00|39.59|37.39|39.59|37.39|39.64|37.44|39.59|37.39|0
1636623900000|2021-11-11 09:45:00|39.58|37.38|39.57|37.37|39.61|37.41|39.5|37.3|0
1636624200000|2021-11-11 09:50:00|39.54|37.34|39.47|37.27|39.57|37.37|39.42|37.22|0
1636624500000|2021-11-11 09:55:00|39.45|37.25|39.49|37.29|39.54|37.34|39.45|37.25|0
1636624800000|2021-11-11 10:00:00|39.47|37.27|39.43|37.23|39.51|37.31|39.42|37.22|0
1636625100000|2021-11-11 10:05:00|39.44|37.24|39.32|37.12|39.51|37.31|39.28|37.08|0
1636625400000|2021-11-11 10:10:00|39.3|37.1|39.35|37.15|39.39|37.19|39.25|37.05|0
1636625700000|2021-11-11 10:15:00|39.32|37.12|39.37|37.17|39.39|37.19|39.3|37.1|0
1636626000000|2021-11-11 10:20:00|39.39|37.19|39.44|37.24|39.46|37.26|39.39|37.19|0
1636626300000|2021-11-11 10:25:00|39.41|37.21|39.36|37.16|39.5|37.3|39.36|37.16|0
1636626600000|2021-11-11 10:30:00|39.41|37.21|39.51|37.31|39.62|37.42|39.41|37.21|0
1636626900000|2021-11-11 10:35:00|39.53|37.33|39.78|37.58|39.81|37.61|39.53|37.33|0
1636627200000|2021-11-11 10:40:00|39.76|37.56|39.7|37.5|39.81|37.61|39.64|37.44|0
1636627500000|2021-11-11 10:45:00|39.71|37.51|39.59|37.39|39.71|37.51|39.57|37.37|0
1636627800000|2021-11-11 10:50:00|39.61|37.41|39.61|37.41|39.68|37.48|39.57|37.37|0
1636628100000|2021-11-11 10:55:00|39.59|37.39|39.66|37.46|39.68|37.48|39.56|37.36|0
1636628400000|2021-11-11 11:00:00|39.68|37.48|39.63|37.43|39.7|37.5|39.56|37.36|0
1636628700000|2021-11-11 11:05:00|39.61|37.41|39.54|37.34|39.61|37.41|39.44|37.24|0
1636629000000|2021-11-11 11:10:00|39.51|37.31|39.6|37.4|39.63|37.43|39.49|37.29|0
1636629300000|2021-11-11 11:15:00|39.62|37.42|39.51|37.31|39.63|37.43|39.51|37.31|0
1636629600000|2021-11-11 11:20:00|39.49|37.29|39.55|37.35|39.63|37.43|39.49|37.29|0
1636629900000|2021-11-11 11:25:00|39.57|37.37|39.5|37.3|39.6|37.4|39.5|37.3|0
1636630200000|2021-11-11 11:30:00|39.52|37.32|39.53|37.33|39.55|37.35|39.46|37.26|0
1636630500000|2021-11-11 11:35:00|39.55|37.35|39.55|37.35|39.64|37.44|39.52|37.32|0
1636630800000|2021-11-11 11:40:00|39.52|37.32|39.48|37.28|39.55|37.35|39.48|37.28|0
1636631100000|2021-11-11 11:45:00|39.49|37.29|39.5|37.3|39.52|37.32|39.47|37.27|0
1636631400000|2021-11-11 11:50:00|39.52|37.32|39.38|37.18|39.52|37.32|39.38|37.18|0
1636631700000|2021-11-11 11:55:00|39.4|37.2|39.31|37.11|39.45|37.25|39.31|37.11|0
1636632000000|2021-11-11 12:00:00|39.33|37.13|39.35|37.15|39.45|37.25|39.31|37.11|0
1636632300000|2021-11-11 12:05:00|39.37|37.17|39.3|37.1|39.37|37.17|39.19|36.99|0
1636632600000|2021-11-11 12:10:00|39.32|37.12|39.44|37.24|39.44|37.24|39.29|37.09|0
1636632900000|2021-11-11 12:15:00|39.46|37.26|39.39|37.19|39.53|37.33|39.39|37.19|0
1636633200000|2021-11-11 12:20:00|39.42|37.22|39.44|37.24|39.44|37.24|39.35|37.15|0
1636633500000|2021-11-11 12:25:00|39.43|37.23|39.41|37.21|39.45|37.25|39.4|37.2|0
1636633800000|2021-11-11 12:30:00|39.44|37.24|39.5|37.3|39.53|37.33|39.39|37.19|0
1636634100000|2021-11-11 12:35:00|39.53|37.33|39.5|37.3|39.55|37.35|39.43|37.23|0
1636634400000|2021-11-11 12:40:00|39.53|37.33|39.5|37.3|39.6|37.4|39.49|37.29|0
1636634700000|2021-11-11 12:45:00|39.48|37.28|39.5|37.3|39.52|37.32|39.45|37.25|0
1636635000000|2021-11-11 12:50:00|39.48|37.28|39.4|37.2|39.48|37.28|39.31|37.11|0
1636635300000|2021-11-11 12:55:00|39.43|37.23|39.4|37.2|39.47|37.27|39.35|37.15|0
1636635600000|2021-11-11 13:00:00|39.45|37.25|39.42|37.22|39.49|37.29|39.35|37.15|0
1636635900000|2021-11-11 13:05:00|39.4|37.2|39.49|37.29|39.54|37.34|39.4|37.2|0
1636636200000|2021-11-11 13:10:00|39.47|37.27|39.49|37.29|39.54|37.34|39.42|37.22|0
1636636500000|2021-11-11 13:15:00|39.51|37.31|39.42|37.22|39.54|37.34|39.42|37.22|0
1636636800000|2021-11-11 13:20:00|39.44|37.24|39.42|37.22|39.46|37.26|39.35|37.15|0
1636637100000|2021-11-11 13:25:00|39.44|37.24|39.46|37.26|39.51|37.31|39.42|37.22|0
1636637400000|2021-11-11 13:30:00|39.48|37.28|39.53|37.33|39.55|37.35|39.46|37.26|0
1636637700000|2021-11-11 13:35:00|39.51|37.31|39.46|37.26|39.55|37.35|39.46|37.26|0
1636638000000|2021-11-11 13:40:00|39.48|37.28|39.34|37.14|39.5|37.3|39.34|37.14|0
1636638300000|2021-11-11 13:45:00|39.36|37.16|39.34|37.14|39.41|37.21|39.31|37.11|0
1636638600000|2021-11-11 13:50:00|39.38|37.18|39.43|37.23|39.43|37.23|39.36|37.16|0
1636638900000|2021-11-11 13:55:00|39.45|37.25|39.36|37.16|39.45|37.25|39.33|37.13|0
1636639200000|2021-11-11 14:00:00|39.38|37.18|39.42|37.22|39.47|37.27|39.33|37.13|0
1636639500000|2021-11-11 14:05:00|39.4|37.2|39.38|37.18|39.45|37.25|39.38|37.18|0
1636639800000|2021-11-11 14:10:00|39.35|37.15|39.37|37.17|39.4|37.2|39.35|37.15|0
1636640100000|2021-11-11 14:15:00|39.4|37.2|39.47|37.27|39.54|37.34|39.4|37.2|0
1636640400000|2021-11-11 14:20:00|39.44|37.24|39.46|37.26|39.53|37.33|39.44|37.24|0
1636640700000|2021-11-11 14:25:00|39.44|37.24|39.58|37.38|39.65|37.45|39.39|37.19|0
1636641000000|2021-11-11 14:30:00|39.51|37.31|39.98|37.78|40|37.8|39.51|37.31|0
1636641300000|2021-11-11 14:35:00|40.05|37.85|40.36|38.16|40.43|38.23|39.98|37.78|0
1636641600000|2021-11-11 14:40:00|40.43|38.23|40.07|37.87|40.48|38.28|40.07|37.87|0
1636641900000|2021-11-11 14:45:00|40.12|37.92|40|37.8|40.16|37.96|39.93|37.73|0
1636642200000|2021-11-11 14:50:00|40.02|37.82|39.76|37.56|40.09|37.89|39.69|37.49|0
1636642500000|2021-11-11 14:55:00|39.78|37.58|39.76|37.56|39.9|37.7|39.66|37.46|0
1636642800000|2021-11-11 15:00:00|39.77|37.57|40.09|37.89|40.25|38.05|39.73|37.53|0
1636643100000|2021-11-11 15:05:00|40.06|37.86|40.27|38.07|40.39|38.19|39.9|37.7|0
1636643400000|2021-11-11 15:10:00|40.25|38.05|40.13|37.93|40.42|38.22|40.06|37.86|0
1636643700000|2021-11-11 15:15:00|40.11|37.91|40.18|37.98|40.49|38.29|40.03|37.83|0
1636644000000|2021-11-11 15:20:00|40.2|38|40.24|38.04|40.44|38.24|40.15|37.95|0
1636644300000|2021-11-11 15:25:00|40.22|38.02|40.46|38.26|40.46|38.26|40.17|37.97|0
1636644600000|2021-11-11 15:30:00|40.53|38.33|40.55|38.35|40.77|38.57|40.41|38.21|0
1636644900000|2021-11-11 15:35:00|40.58|38.38|40.33|38.13|40.62|38.42|40.22|38.02|0
1636645200000|2021-11-11 15:40:00|40.3|38.1|40.08|37.88|40.36|38.16|40.02|37.82|0
1636645500000|2021-11-11 15:45:00|40.09|37.89|40.07|37.87|40.28|38.08|40|37.8|0
1636645800000|2021-11-11 15:50:00|40.04|37.84|40|37.8|40.16|37.96|39.95|37.75|0
1636646100000|2021-11-11 15:55:00|39.97|37.77|40.16|37.96|40.21|38.01|39.97|37.77|0
1636646400000|2021-11-11 16:00:00|40.18|37.98|40.23|38.03|40.33|38.13|39.99|37.79|0
1636646700000|2021-11-11 16:05:00|40.25|38.05|40.37|38.17|40.42|38.22|40.25|38.05|0
1636647000000|2021-11-11 16:10:00|40.35|38.15|40.3|38.1|40.44|38.24|40.3|38.1|0
1636647300000|2021-11-11 16:15:00|40.32|38.12|40.25|38.05|40.39|38.19|40.2|38|0
1636647600000|2021-11-11 16:20:00|40.22|38.02|40.1|37.9|40.3|38.1|40.1|37.9|0
1636647900000|2021-11-11 16:25:00|40.08|37.88|40.27|38.07|40.32|38.12|40.03|37.83|0
1636648200000|2021-11-11 16:30:00|40.24|38.04|40.1|37.9|40.32|38.12|40.1|37.9|0
1636648500000|2021-11-11 16:35:00|40.08|37.88|39.65|37.45|40.1|37.9|39.65|37.45|0
1636648800000|2021-11-11 16:40:00|39.67|37.47|39.88|37.68|39.88|37.68|39.65|37.45|0
1636649100000|2021-11-11 16:45:00|39.86|37.66|39.83|37.63|39.95|37.75|39.81|37.61|0
1636649400000|2021-11-11 16:50:00|39.81|37.61|39.97|37.77|40|37.8|39.81|37.61|0
1636649700000|2021-11-11 16:55:00|39.95|37.75|39.56|37.36|39.95|37.75|39.42|37.22|0
1636650000000|2021-11-11 17:00:00|39.53|37.33|39.84|37.64|39.89|37.69|39.44|37.24|0
1636650300000|2021-11-11 17:05:00|39.82|37.62|39.88|37.68|39.95|37.75|39.67|37.47|0
1636650600000|2021-11-11 17:10:00|39.91|37.71|39.98|37.78|40.03|37.83|39.81|37.61|0
1636650900000|2021-11-11 17:15:00|40.03|37.83|40.12|37.92|40.34|38.14|39.95|37.75|0
1636651200000|2021-11-11 17:20:00|40.14|37.94|40.07|37.87|40.24|38.04|39.98|37.78|0
1636651500000|2021-11-11 17:25:00|40.09|37.89|39.97|37.77|40.16|37.96|39.93|37.73|0
1636651800000|2021-11-11 17:30:00|40|37.8|39.9|37.7|40.07|37.87|39.88|37.68|0
1636652100000|2021-11-11 17:35:00|39.88|37.68|39.59|37.39|39.88|37.68|39.52|37.32|0
1636652400000|2021-11-11 17:40:00|39.61|37.41|39.61|37.41|39.71|37.51|39.56|37.36|0
1636652700000|2021-11-11 17:45:00|39.59|37.39|39.66|37.46|39.78|37.58|39.59|37.39|0
1636653000000|2021-11-11 17:50:00|39.68|37.48|39.75|37.55|39.8|37.6|39.63|37.43|0
1636653300000|2021-11-11 17:55:00|39.73|37.53|39.77|37.57|39.8|37.6|39.65|37.45|0
1636653600000|2021-11-11 18:00:00|39.79|37.59|39.98|37.78|40.08|37.88|39.77|37.57|0
1636653900000|2021-11-11 18:05:00|39.96|37.76|40.24|38.04|40.27|38.07|39.96|37.76|0
1636654200000|2021-11-11 18:10:00|40.27|38.07|40.05|37.85|40.27|38.07|40|37.8|0
1636654500000|2021-11-11 18:15:00|40.03|37.83|40|37.8|40.1|37.9|39.93|37.73|0
1636654800000|2021-11-11 18:20:00|39.98|37.78|40.07|37.87|40.07|37.87|39.81|37.61|0
1636655100000|2021-11-11 18:25:00|40.05|37.85|39.73|37.53|40.21|38.01|39.28|37.08|0
1636655400000|2021-11-11 18:30:00|39.74|37.54|39.83|37.63|39.84|37.64|39.69|37.49|0
1636655700000|2021-11-11 18:35:00|39.81|37.61|39.67|37.47|39.81|37.61|39.64|37.44|0
1636656000000|2021-11-11 18:40:00|39.68|37.48|39.66|37.46|39.83|37.63|39.64|37.44|0
1636656300000|2021-11-11 18:45:00|39.64|37.44|39.57|37.37|39.64|37.44|39.52|37.32|0
1636656600000|2021-11-11 18:50:00|39.54|37.34|39.59|37.39|39.69|37.49|39.52|37.32|0
1636656900000|2021-11-11 18:55:00|39.57|37.37|39.61|37.41|39.68|37.48|39.57|37.37|0
1636657200000|2021-11-11 19:00:00|39.64|37.44|39.37|37.17|39.68|37.48|39.37|37.17|0
1636657500000|2021-11-11 19:05:00|39.4|37.2|39.25|37.05|39.49|37.29|39.25|37.05|0
1636657800000|2021-11-11 19:10:00|39.28|37.08|39.39|37.19|39.39|37.19|39.28|37.08|0
1636658100000|2021-11-11 19:15:00|39.37|37.17|39.46|37.26|39.49|37.29|39.35|37.15|0
1636658400000|2021-11-11 19:20:00|39.49|37.29|39.55|37.35|39.56|37.36|39.44|37.24|0
1636658700000|2021-11-11 19:25:00|39.53|37.33|39.55|37.35|39.6|37.4|39.53|37.33|0
1636659000000|2021-11-11 19:30:00|39.53|37.33|39.46|37.26|39.55|37.35|39.39|37.19|0
1636659300000|2021-11-11 19:35:00|39.45|37.25|39.31|37.11|39.45|37.25|39.27|37.07|0
1636659600000|2021-11-11 19:40:00|39.29|37.09|39.38|37.18|39.43|37.23|38.85|36.65|0
1636659900000|2021-11-11 19:45:00|39.43|37.23|39.51|37.31|39.52|37.32|39.38|37.18|0
1636660200000|2021-11-11 19:50:00|39.5|37.3|39.73|37.53|39.78|37.58|39.5|37.3|0
1636660500000|2021-11-11 19:55:00|39.71|37.51|39.71|37.51|39.78|37.58|39.61|37.41|0
1636660800000|2021-11-11 20:00:00|39.68|37.48|39.78|37.58|39.9|37.7|39.59|37.39|0
1636661100000|2021-11-11 20:05:00|39.8|37.6|39.8|37.6|39.82|37.62|39.66|37.46|0
1636661400000|2021-11-11 20:10:00|39.78|37.58|39.99|37.79|40.06|37.86|39.78|37.58|0
1636661700000|2021-11-11 20:15:00|39.96|37.76|39.77|37.57|39.96|37.76|39.75|37.55|0
1636662000000|2021-11-11 20:20:00|39.8|37.6|39.79|37.59|39.93|37.73|39.77|37.57|0
1636662300000|2021-11-11 20:25:00|39.82|37.62|39.7|37.5|39.84|37.64|39.55|37.35|0
1636662600000|2021-11-11 20:30:00|39.67|37.47|39.88|37.68|39.98|37.78|39.65|37.45|0
1636662900000|2021-11-11 20:35:00|39.81|37.61|39.79|37.59|39.96|37.76|39.76|37.56|0
1636663200000|2021-11-11 20:40:00|39.76|37.56|39.74|37.54|39.79|37.59|39.67|37.47|0
1636663500000|2021-11-11 20:45:00|39.76|37.56|39.93|37.73|39.93|37.73|39.52|37.32|0
1636663800000|2021-11-11 20:50:00|39.86|37.66|40|37.8|40.02|37.82|39.71|37.51|0
1636664100000|2021-11-11 20:55:00|39.95|37.75|40.07|37.87|40.16|37.96|39.9|37.7|0
1636664400000|2021-11-11 21:00:00|40.09|37.89|39.8|37.6|40.09|37.89|39.76|37.56|0
1636664700000|2021-11-11 21:05:00|39.83|37.63|39.92|37.72|39.92|37.72|39.8|37.6|0
1636665000000|2021-11-11 21:10:00|39.9|37.7|39.89|37.69|39.97|37.77|39.82|37.62|0
1636665300000|2021-11-11 21:15:00|40.07|37.47|40.02|37.42|40.09|37.49|40.02|37.42|0
1636665600000|2021-11-11 21:20:00|40|37.4|39.95|37.35|40|37.4|39.95|37.35|0
1636665900000|2021-11-11 21:25:00|39.97|37.37|40.04|37.44|40.04|37.44|39.97|37.37|0
1636666200000|2021-11-11 21:30:00|40.02|37.42|40.09|37.49|40.09|37.49|40.02|37.42|0
1636666500000|2021-11-11 21:35:00|40.06|37.46|39.97|37.37|40.06|37.46|39.97|37.37|0
1636666800000|2021-11-11 21:40:00|39.99|37.39|39.99|37.39|39.99|37.39|39.94|37.34|0
1636667100000|2021-11-11 21:45:00|39.96|37.36|39.91|37.31|39.96|37.36|39.89|37.29|0
1636667400000|2021-11-11 21:50:00|39.89|37.29|39.89|37.29|39.91|37.31|39.89|37.29|0
1636667700000|2021-11-11 21:55:00|39.9|37.3|39.92|37.32|39.93|37.33|39.89|37.29|0
1636668000000|2021-11-11 22:00:00|39.94|37.34|39.93|37.33|39.96|37.36|39.93|37.33|0
1636668300000|2021-11-11 22:05:00|39.94|37.34|39.95|37.35|39.98|37.38|39.94|37.34|0
1636668600000|2021-11-11 22:10:00|39.97|37.37|39.98|37.38|39.98|37.38|39.95|37.35|0
1636668900000|2021-11-11 22:15:00|39.94|37.34|39.97|37.37|39.98|37.38|39.94|37.34|0
1636669200000|2021-11-11 22:20:00|39.96|37.36|39.96|37.36|39.96|37.36|39.96|37.36|0
1636669500000|2021-11-11 22:25:00|39.97|37.37|39.96|37.36|39.97|37.37|39.96|37.36|0
1636669800000|2021-11-11 22:30:00|39.95|37.35|39.94|37.34|39.95|37.35|39.94|37.34|0
1636670100000|2021-11-11 22:35:00|39.95|37.35|39.94|37.34|39.95|37.35|39.94|37.34|0
1636670400000|2021-11-11 22:40:00|39.93|37.33|39.94|37.34|39.94|37.34|39.93|37.33|0
1636670700000|2021-11-11 22:45:00|39.93|37.33|39.92|37.32|39.94|37.34|39.91|37.31|0
1636671000000|2021-11-11 22:50:00|39.91|37.31|39.91|37.31|39.91|37.31|39.91|37.31|0
1636671300000|2021-11-11 22:55:00|39.92|37.32|39.92|37.32|39.93|37.33|39.91|37.31|0
1636671600000|2021-11-11 23:00:00|39.81|37.21|39.81|37.21|39.89|37.29|39.79|37.19|0
1636671900000|2021-11-11 23:05:00|39.84|37.24|39.86|37.26|39.86|37.26|39.81|37.21|0
1636672200000|2021-11-11 23:10:00|39.84|37.24|39.88|37.28|39.91|37.31|39.84|37.24|0
1636672500000|2021-11-11 23:15:00|39.91|37.31|39.79|37.19|39.91|37.31|39.77|37.17|0
1636672800000|2021-11-11 23:20:00|39.76|37.16|39.7|37.1|39.79|37.19|39.7|37.1|0
1636673100000|2021-11-11 23:25:00|39.71|37.11|39.66|37.06|39.71|37.11|39.64|37.04|0
1636673400000|2021-11-11 23:30:00|39.64|37.04|39.64|37.04|39.69|37.09|39.64|37.04|0
1636673700000|2021-11-11 23:35:00|39.61|37.01|39.61|37.01|39.64|37.04|39.59|36.99|0
1636674000000|2021-11-11 23:40:00|39.64|37.04|39.63|37.03|39.66|37.06|39.61|37.01|0
1636674300000|2021-11-11 23:45:00|39.66|37.06|39.56|36.96|39.7|37.1|39.54|36.94|0
1636674600000|2021-11-11 23:50:00|39.54|36.94|39.58|36.98|39.58|36.98|39.49|36.89|0
1636674900000|2021-11-11 23:55:00|39.61|37.01|39.44|36.84|39.61|37.01|39.44|36.84|0
1636675200000|2021-11-12 00:00:00|39.49|36.89|39.2|36.6|39.49|36.89|39.13|36.53|0
1636675500000|2021-11-12 00:05:00|39.23|36.63|39.2|36.6|39.23|36.63|39.06|36.46|0
1636675800000|2021-11-12 00:10:00|39.23|36.63|39.15|36.55|39.23|36.63|39.13|36.53|0
1636676100000|2021-11-12 00:15:00|39.13|36.53|39.15|36.55|39.18|36.58|39.11|36.51|0
1636676400000|2021-11-12 00:20:00|39.18|36.58|39.13|36.53|39.19|36.59|39.08|36.48|0
1636676700000|2021-11-12 00:25:00|39.1|36.5|39.1|36.5|39.11|36.51|39.08|36.48|0
1636677000000|2021-11-12 00:30:00|39.08|36.48|39.05|36.45|39.12|36.52|39.03|36.43|0
1636677300000|2021-11-12 00:35:00|39.03|36.43|38.91|36.31|39.05|36.45|38.89|36.29|0
1636677600000|2021-11-12 00:40:00|38.94|36.34|38.79|36.19|38.94|36.34|38.77|36.17|0
1636677900000|2021-11-12 00:45:00|38.78|36.18|38.89|36.29|38.89|36.29|38.77|36.17|0
1636678200000|2021-11-12 00:50:00|38.91|36.31|39|36.4|39.02|36.42|38.89|36.29|0
1636678500000|2021-11-12 00:55:00|39.02|36.42|39.09|36.49|39.09|36.49|39|36.4|0
1636678800000|2021-11-12 01:00:00|39.11|36.51|39.16|36.56|39.25|36.65|39.11|36.51|0
1636679100000|2021-11-12 01:05:00|39.17|36.57|39.04|36.44|39.18|36.58|39.02|36.42|0
1636679400000|2021-11-12 01:10:00|39.06|36.46|39.09|36.49|39.13|36.53|38.97|36.37|0
1636679700000|2021-11-12 01:15:00|39.11|36.51|39.08|36.48|39.11|36.51|39.01|36.41|0
1636680000000|2021-11-12 01:20:00|39.11|36.51|39.13|36.53|39.15|36.55|39.01|36.41|0
1636680300000|2021-11-12 01:25:00|39.12|36.52|39.1|36.5|39.13|36.53|39.08|36.48|0
1636680600000|2021-11-12 01:30:00|39.13|36.53|39.12|36.52|39.15|36.55|39.06|36.46|0
1636680900000|2021-11-12 01:35:00|39.15|36.55|39.15|36.55|39.19|36.59|39.1|36.5|0
1636681200000|2021-11-12 01:40:00|39.16|36.56|39|36.4|39.19|36.59|39|36.4|0
1636681500000|2021-11-12 01:45:00|38.99|36.39|39.07|36.47|39.1|36.5|38.96|36.36|0
1636681800000|2021-11-12 01:50:00|39.05|36.45|38.95|36.35|39.06|36.46|38.93|36.33|0
1636682100000|2021-11-12 01:55:00|38.93|36.33|39.02|36.42|39.05|36.45|38.93|36.33|0
1636682400000|2021-11-12 02:00:00|39|36.4|39.04|36.44|39.07|36.47|38.98|36.38|0
1636682700000|2021-11-12 02:05:00|39.02|36.42|39.11|36.51|39.11|36.51|39.02|36.42|0
1636683000000|2021-11-12 02:10:00|39.09|36.49|39.1|36.5|39.13|36.53|39.06|36.46|0
1636683300000|2021-11-12 02:15:00|39.11|36.51|39.13|36.53|39.15|36.55|39.1|36.5|0
1636683600000|2021-11-12 02:20:00|39.11|36.51|39.06|36.46|39.13|36.53|39.06|36.46|0
1636683900000|2021-11-12 02:25:00|39.04|36.44|39.1|36.5|39.1|36.5|39.04|36.44|0
1636684200000|2021-11-12 02:30:00|39.13|36.53|39.34|36.74|39.36|36.76|39.08|36.48|0
1636684500000|2021-11-12 02:35:00|39.36|36.76|39.45|36.85|39.45|36.85|39.31|36.71|0
1636684800000|2021-11-12 02:40:00|39.43|36.83|39.43|36.83|39.52|36.92|39.4|36.8|0
1636685100000|2021-11-12 02:45:00|39.4|36.8|39.33|36.73|39.45|36.85|39.31|36.71|0
1636685400000|2021-11-12 02:50:00|39.31|36.71|39.4|36.8|39.4|36.8|39.28|36.68|0
1636685700000|2021-11-12 02:55:00|39.42|36.82|39.49|36.89|39.54|36.94|39.42|36.82|0
1636686000000|2021-11-12 03:00:00|39.51|36.91|39.49|36.89|39.51|36.91|39.46|36.86|0
1636686300000|2021-11-12 03:05:00|39.51|36.91|39.68|37.08|39.72|37.12|39.49|36.89|0
1636686600000|2021-11-12 03:10:00|39.65|37.05|39.65|37.05|39.7|37.1|39.63|37.03|0
1636686900000|2021-11-12 03:15:00|39.64|37.04|39.55|36.95|39.64|37.04|39.53|36.93|0
1636687200000|2021-11-12 03:20:00|39.58|36.98|39.58|36.98|39.6|37|39.55|36.95|0
1636687500000|2021-11-12 03:25:00|39.6|37|39.53|36.93|39.6|37|39.5|36.9|0
1636687800000|2021-11-12 03:30:00|39.55|36.95|39.45|36.85|39.55|36.95|39.43|36.83|0
1636688100000|2021-11-12 03:35:00|39.48|36.88|39.45|36.85|39.48|36.88|39.41|36.81|0
1636688400000|2021-11-12 03:40:00|39.47|36.87|39.52|36.92|39.52|36.92|39.45|36.85|0
1636688700000|2021-11-12 03:45:00|39.53|36.93|39.58|36.98|39.58|36.98|39.52|36.92|0
1636689000000|2021-11-12 03:50:00|39.59|36.99|39.57|36.97|39.59|36.99|39.52|36.92|0
1636689300000|2021-11-12 03:55:00|39.56|36.96|39.56|36.96|39.59|36.99|39.54|36.94|0
1636689600000|2021-11-12 04:00:00|39.59|36.99|39.56|36.96|39.59|36.99|39.54|36.94|0
1636689900000|2021-11-12 04:05:00|39.58|36.98|39.65|37.05|39.65|37.05|39.56|36.96|0
1636690200000|2021-11-12 04:10:00|39.63|37.03|39.6|37|39.65|37.05|39.6|37|0
1636690500000|2021-11-12 04:15:00|39.58|36.98|39.49|36.89|39.6|37|39.46|36.86|0
1636690800000|2021-11-12 04:20:00|39.47|36.87|39.48|36.88|39.49|36.89|39.47|36.87|0
1636691100000|2021-11-12 04:25:00|39.51|36.91|39.46|36.86|39.53|36.93|39.46|36.86|0
1636691400000|2021-11-12 04:30:00|39.43|36.83|39.46|36.86|39.46|36.86|39.41|36.81|0
1636691700000|2021-11-12 04:35:00|39.43|36.83|39.43|36.83|39.48|36.88|39.43|36.83|0
1636692000000|2021-11-12 04:40:00|39.41|36.81|39.38|36.78|39.41|36.81|39.36|36.76|0
1636692300000|2021-11-12 04:45:00|39.36|36.76|39.4|36.8|39.45|36.85|39.36|36.76|0
1636692600000|2021-11-12 04:50:00|39.43|36.83|39.4|36.8|39.43|36.83|39.36|36.76|0
1636692900000|2021-11-12 04:55:00|39.43|36.83|39.54|36.94|39.54|36.94|39.42|36.82|0
1636693200000|2021-11-12 05:00:00|39.52|36.92|39.56|36.96|39.56|36.96|39.47|36.87|0
1636693500000|2021-11-12 05:05:00|39.59|36.99|39.56|36.96|39.63|37.03|39.51|36.91|0
1636693800000|2021-11-12 05:10:00|39.54|36.94|39.58|36.98|39.61|37.01|39.54|36.94|0
1636694100000|2021-11-12 05:15:00|39.61|37.01|39.6|37|39.7|37.1|39.6|37|0
1636694400000|2021-11-12 05:20:00|39.63|37.03|39.5|36.9|39.63|37.03|39.48|36.88|0
1636694700000|2021-11-12 05:25:00|39.48|36.88|39.51|36.91|39.51|36.91|39.46|36.86|0
1636695000000|2021-11-12 05:30:00|39.53|36.93|39.43|36.83|39.53|36.93|39.43|36.83|0
1636695300000|2021-11-12 05:35:00|39.41|36.81|39.38|36.78|39.43|36.83|39.38|36.78|0
1636695600000|2021-11-12 05:40:00|39.41|36.81|39.36|36.76|39.41|36.81|39.36|36.76|0
1636695900000|2021-11-12 05:45:00|39.38|36.78|39.4|36.8|39.43|36.83|39.36|36.76|0
1636696200000|2021-11-12 05:50:00|39.43|36.83|39.4|36.8|39.43|36.83|39.36|36.76|0
1636696500000|2021-11-12 05:55:00|39.38|36.78|39.35|36.75|39.4|36.8|39.33|36.73|0
1636696800000|2021-11-12 06:00:00|39.33|36.73|39.35|36.75|39.47|36.87|39.33|36.73|0
1636697100000|2021-11-12 06:05:00|39.38|36.78|39.37|36.77|39.42|36.82|39.37|36.77|0
1636697400000|2021-11-12 06:10:00|39.39|36.79|39.4|36.8|39.42|36.82|39.33|36.73|0
1636697700000|2021-11-12 06:15:00|39.42|36.82|39.35|36.75|39.44|36.84|39.35|36.75|0
1636698000000|2021-11-12 06:20:00|39.36|36.76|39.34|36.74|39.38|36.78|39.34|36.74|0
1636698300000|2021-11-12 06:25:00|39.3|36.7|39.27|36.67|39.3|36.7|39.23|36.63|0
1636698600000|2021-11-12 06:30:00|39.25|36.65|39.41|36.81|39.41|36.81|39.23|36.63|0
1636698900000|2021-11-12 06:35:00|39.43|36.83|39.53|36.93|39.55|36.95|39.41|36.81|0
1636699200000|2021-11-12 06:40:00|39.55|36.95|39.57|36.97|39.62|37.02|39.53|36.93|0
1636699500000|2021-11-12 06:45:00|39.6|37|39.62|37.02|39.62|37.02|39.57|36.97|0
1636699800000|2021-11-12 06:50:00|39.64|37.04|39.71|37.11|39.85|37.25|39.64|37.04|0
1636700100000|2021-11-12 06:55:00|39.69|37.09|39.76|37.16|39.78|37.18|39.69|37.09|0
1636700400000|2021-11-12 07:00:00|39.78|37.18|39.75|37.15|39.78|37.18|39.68|37.08|0
1636700700000|2021-11-12 07:05:00|39.78|37.18|39.78|37.18|39.85|37.25|39.75|37.15|0
1636701000000|2021-11-12 07:10:00|39.79|37.19|39.66|37.06|39.8|37.2|39.66|37.06|0
1636701300000|2021-11-12 07:15:00|39.63|37.03|39.44|36.84|39.64|37.04|39.44|36.84|0
1636701600000|2021-11-12 07:20:00|39.47|36.87|39.51|36.91|39.58|36.98|39.46|36.86|0
1636701900000|2021-11-12 07:25:00|39.49|36.89|39.51|36.91|39.53|36.93|39.46|36.86|0
1636702200000|2021-11-12 07:30:00|39.56|36.96|39.58|36.98|39.58|36.98|39.46|36.86|0
1636702500000|2021-11-12 07:35:00|39.53|36.93|39.65|37.05|39.65|37.05|39.53|36.93|0
1636702800000|2021-11-12 07:40:00|39.62|37.02|39.56|36.96|39.65|37.05|39.56|36.96|0
1636703100000|2021-11-12 07:45:00|39.57|36.97|39.67|37.07|39.67|37.07|39.57|36.97|0
1636703400000|2021-11-12 07:50:00|39.68|37.08|39.81|37.21|39.83|37.23|39.67|37.07|0
1636703700000|2021-11-12 07:55:00|39.78|37.18|39.69|37.09|39.88|37.28|39.69|37.09|0
1636704000000|2021-11-12 08:00:00|39.71|37.11|38.88|36.28|39.71|37.11|38.88|36.28|0
1636704300000|2021-11-12 08:05:00|38.65|36.45|38.67|36.47|38.72|36.52|38.54|36.34|0
1636704600000|2021-11-12 08:10:00|38.65|36.45|38.81|36.61|38.81|36.61|38.53|36.33|0
1636704900000|2021-11-12 08:15:00|38.84|36.64|38.9|36.7|38.93|36.73|38.76|36.56|0
1636705200000|2021-11-12 08:20:00|38.93|36.73|38.79|36.59|38.97|36.77|38.79|36.59|0
1636705500000|2021-11-12 08:25:00|38.82|36.62|38.92|36.72|38.95|36.75|38.81|36.61|0
1636705800000|2021-11-12 08:30:00|38.95|36.75|38.99|36.79|39.16|36.96|38.92|36.72|0
1636706100000|2021-11-12 08:35:00|39.02|36.82|38.92|36.72|39.11|36.91|38.89|36.69|0
1636706400000|2021-11-12 08:40:00|38.93|36.73|38.92|36.72|39.01|36.81|38.9|36.7|0
1636706700000|2021-11-12 08:45:00|38.89|36.69|38.8|36.6|38.92|36.72|38.73|36.53|0
1636707000000|2021-11-12 08:50:00|38.82|36.62|38.66|36.46|38.85|36.65|38.63|36.43|0
1636707300000|2021-11-12 08:55:00|38.63|36.43|38.68|36.48|38.77|36.57|38.56|36.36|0
1636707600000|2021-11-12 09:00:00|38.66|36.46|38.81|36.61|38.82|36.62|38.59|36.39|0
1636707900000|2021-11-12 09:05:00|38.82|36.62|38.86|36.66|38.91|36.71|38.78|36.58|0
1636708200000|2021-11-12 09:10:00|38.89|36.69|38.93|36.73|38.96|36.76|38.88|36.68|0
1636708500000|2021-11-12 09:15:00|38.9|36.7|39|36.8|39.09|36.89|38.88|36.68|0
1636708800000|2021-11-12 09:20:00|39.02|36.82|38.97|36.77|39.02|36.82|38.89|36.69|0
1636709100000|2021-11-12 09:25:00|38.99|36.79|39.11|36.91|39.11|36.91|38.97|36.77|0
1636709400000|2021-11-12 09:30:00|39.14|36.94|38.97|36.77|39.18|36.98|38.95|36.75|0
1636709700000|2021-11-12 09:35:00|38.95|36.75|38.99|36.79|39.06|36.86|38.95|36.75|0
1636710000000|2021-11-12 09:40:00|39|36.8|38.94|36.74|39.06|36.86|38.94|36.74|0
1636710300000|2021-11-12 09:45:00|38.97|36.77|38.87|36.67|38.97|36.77|38.85|36.65|0
1636710600000|2021-11-12 09:50:00|38.85|36.65|38.85|36.65|38.94|36.74|38.82|36.62|0
1636710900000|2021-11-12 09:55:00|38.86|36.66|38.89|36.69|38.92|36.72|38.85|36.65|0
1636711200000|2021-11-12 10:00:00|38.91|36.71|38.84|36.64|38.91|36.71|38.8|36.6|0
1636711500000|2021-11-12 10:05:00|38.8|36.6|38.82|36.62|38.9|36.7|38.79|36.59|0
1636711800000|2021-11-12 10:10:00|38.84|36.64|38.89|36.69|38.89|36.69|38.82|36.62|0
1636712100000|2021-11-12 10:15:00|38.91|36.71|38.84|36.64|38.96|36.76|38.84|36.64|0
1636712400000|2021-11-12 10:20:00|38.86|36.66|38.86|36.66|38.87|36.67|38.81|36.61|0
1636712700000|2021-11-12 10:25:00|38.83|36.63|38.89|36.69|38.94|36.74|38.83|36.63|0
1636713000000|2021-11-12 10:30:00|38.88|36.68|38.85|36.65|38.93|36.73|38.83|36.63|0
1636713300000|2021-11-12 10:35:00|38.88|36.68|38.9|36.7|38.9|36.7|38.83|36.63|0
1636713600000|2021-11-12 10:40:00|38.88|36.68|38.9|36.7|38.9|36.7|38.87|36.67|0
1636713900000|2021-11-12 10:45:00|38.92|36.72|38.88|36.68|38.94|36.74|38.87|36.67|0
1636714200000|2021-11-12 10:50:00|38.87|36.67|38.5|36.3|38.87|36.67|38.43|36.23|0
1636714500000|2021-11-12 10:55:00|38.47|36.27|38.61|36.41|38.61|36.41|38.45|36.25|0
1636714800000|2021-11-12 11:00:00|38.59|36.39|38.63|36.43|38.7|36.5|38.59|36.39|0
1636715100000|2021-11-12 11:05:00|38.65|36.45|38.72|36.52|38.75|36.55|38.65|36.45|0
1636715400000|2021-11-12 11:10:00|38.7|36.5|38.63|36.43|38.7|36.5|38.49|36.29|0
1636715700000|2021-11-12 11:15:00|38.61|36.41|38.56|36.36|38.61|36.41|38.54|36.34|0
1636716000000|2021-11-12 11:20:00|38.53|36.33|38.45|36.25|38.56|36.36|38.44|36.24|0
1636716300000|2021-11-12 11:25:00|38.46|36.26|38.51|36.31|38.56|36.36|38.46|36.26|0
1636716600000|2021-11-12 11:30:00|38.53|36.33|38.48|36.28|38.55|36.35|38.48|36.28|0
1636716900000|2021-11-12 11:35:00|38.46|36.26|38.34|36.14|38.48|36.28|38.32|36.12|0
1636717200000|2021-11-12 11:40:00|38.3|36.1|38.32|36.12|38.36|36.16|38.22|36.02|0
1636717500000|2021-11-12 11:45:00|38.34|36.14|38.2|36|38.34|36.14|38.2|36|0
1636717800000|2021-11-12 11:50:00|38.18|35.98|38.22|36.02|38.25|36.05|38.18|35.98|0
1636718100000|2021-11-12 11:55:00|38.23|36.03|38.2|36|38.24|36.04|38.15|35.95|0
1636718400000|2021-11-12 12:00:00|38.17|35.97|38.26|36.06|38.31|36.11|38.16|35.96|0
1636718700000|2021-11-12 12:05:00|38.29|36.09|38.31|36.11|38.33|36.13|37.83|35.63|0
1636719000000|2021-11-12 12:10:00|38.3|36.1|38.31|36.11|38.38|36.18|38.28|36.08|0
1636719300000|2021-11-12 12:15:00|38.33|36.13|38.3|36.1|38.35|36.15|38.28|36.08|0
1636719600000|2021-11-12 12:20:00|38.33|36.13|38.33|36.13|38.35|36.15|38.3|36.1|0
1636719900000|2021-11-12 12:25:00|38.3|36.1|38.32|36.12|38.35|36.15|38.3|36.1|0
1636720200000|2021-11-12 12:30:00|38.35|36.15|38.41|36.21|38.46|36.26|38.35|36.15|0
1636720500000|2021-11-12 12:35:00|38.44|36.24|38.34|36.14|38.46|36.26|38.34|36.14|0
1636720800000|2021-11-12 12:40:00|38.37|36.17|38.32|36.12|38.37|36.17|38.3|36.1|0
1636721100000|2021-11-12 12:45:00|38.34|36.14|38.34|36.14|38.36|36.16|38.34|36.14|0
1636721400000|2021-11-12 12:50:00|38.36|36.16|38.43|36.23|38.45|36.25|38.34|36.14|0
1636721700000|2021-11-12 12:55:00|38.45|36.25|38.5|36.3|38.52|36.32|38.41|36.21|0
1636722000000|2021-11-12 13:00:00|38.51|36.31|38.5|36.3|38.52|36.32|38.45|36.25|0
1636722300000|2021-11-12 13:05:00|38.52|36.32|38.38|36.18|38.52|36.32|38.38|36.18|0
1636722600000|2021-11-12 13:10:00|38.4|36.2|38.35|36.15|38.42|36.22|38.33|36.13|0
1636722900000|2021-11-12 13:15:00|38.33|36.13|38.35|36.15|38.38|36.18|38.31|36.11|0
1636723200000|2021-11-12 13:20:00|38.33|36.13|38.3|36.1|38.37|36.17|38.28|36.08|0
1636723500000|2021-11-12 13:25:00|38.28|36.08|38.09|35.89|38.29|36.09|38.09|35.89|0
1636723800000|2021-11-12 13:30:00|38.12|35.92|38.07|35.87|38.54|36.34|37.64|35.44|0
1636724100000|2021-11-12 13:35:00|38.09|35.89|38.06|35.86|38.13|35.93|37.99|35.79|0
1636724400000|2021-11-12 13:40:00|38.04|35.84|38.06|35.86|38.06|35.86|38.02|35.82|0
1636724700000|2021-11-12 13:45:00|38.04|35.84|37.96|35.76|38.06|35.86|37.95|35.75|0
1636725000000|2021-11-12 13:50:00|37.95|35.75|37.97|35.77|37.99|35.79|37.92|35.72|0
1636725300000|2021-11-12 13:55:00|37.94|35.74|38.01|35.81|38.08|35.88|37.94|35.74|0
1636725600000|2021-11-12 14:00:00|38.03|35.83|37.8|35.6|38.03|35.83|37.8|35.6|0
1636725900000|2021-11-12 14:05:00|37.83|35.63|37.73|35.53|37.83|35.63|37.71|35.51|0
1636726200000|2021-11-12 14:10:00|37.76|35.56|37.69|35.49|37.78|35.58|37.64|35.44|0
1636726500000|2021-11-12 14:15:00|37.73|35.53|37.66|35.46|37.73|35.53|37.64|35.44|0
1636726800000|2021-11-12 14:20:00|37.68|35.48|37.89|35.69|37.89|35.69|37.68|35.48|0
1636727100000|2021-11-12 14:25:00|37.86|35.66|37.91|35.71|37.91|35.71|37.79|35.59|0
1636727400000|2021-11-12 14:30:00|37.89|35.69|37.73|35.53|38.21|36.01|37.69|35.49|0
1636727700000|2021-11-12 14:35:00|37.75|35.55|38.28|36.08|38.38|36.18|37.75|35.55|0
1636728000000|2021-11-12 14:40:00|38.26|36.06|38.1|35.9|38.28|36.08|38.01|35.81|0
1636728300000|2021-11-12 14:45:00|38.07|35.87|37.81|35.61|38.17|35.97|37.15|34.95|0
1636728600000|2021-11-12 14:50:00|37.76|35.56|37.64|35.44|37.83|35.63|37.6|35.4|0
1636728900000|2021-11-12 14:55:00|37.62|35.42|37.62|35.42|37.64|35.44|37.37|35.17|0
1636729200000|2021-11-12 15:00:00|37.72|35.52|37.55|35.35|37.78|35.58|37.48|35.28|0
1636729500000|2021-11-12 15:05:00|37.57|35.37|37.48|35.28|37.8|35.6|36.77|34.57|0
1636729800000|2021-11-12 15:10:00|37.5|35.3|37.59|35.39|37.66|35.46|37.36|35.16|0
1636730100000|2021-11-12 15:15:00|37.57|35.37|37.29|35.09|37.63|35.43|37.29|35.09|0
1636730400000|2021-11-12 15:20:00|37.27|35.07|37.45|35.25|37.56|35.36|37.22|35.02|0
1636730700000|2021-11-12 15:25:00|37.47|35.27|37.63|35.43|37.77|35.57|37.42|35.22|0
1636731000000|2021-11-12 15:30:00|37.61|35.41|37.93|35.73|37.93|35.73|37.51|35.31|0
1636731300000|2021-11-12 15:35:00|37.88|35.68|37.67|35.47|37.93|35.73|37.51|35.31|0
1636731600000|2021-11-12 15:40:00|37.65|35.45|37.42|35.22|37.67|35.47|37.37|35.17|0
1636731900000|2021-11-12 15:45:00|37.44|35.24|37.19|34.99|37.49|35.29|37.17|34.97|0
1636732200000|2021-11-12 15:50:00|37.21|35.01|37.21|35.01|37.23|35.03|37.03|34.83|0
1636732500000|2021-11-12 15:55:00|37.23|35.03|36.85|34.65|37.23|35.03|36.82|34.62|0
1636732800000|2021-11-12 16:00:00|36.78|34.58|36.53|34.33|36.95|34.75|36.02|33.82|0
1636733100000|2021-11-12 16:05:00|36.48|34.28|36.35|34.15|36.71|34.51|36.35|34.15|0
1636733400000|2021-11-12 16:10:00|36.33|34.13|36.28|34.08|36.57|34.37|36.26|34.06|0
1636733700000|2021-11-12 16:15:00|36.26|34.06|35.55|33.35|36.26|34.06|35.55|33.35|0
1636734000000|2021-11-12 16:20:00|35.58|33.38|35.51|33.31|35.66|33.46|35.47|33.27|0
1636734300000|2021-11-12 16:25:00|35.55|33.35|35.66|33.46|35.79|33.59|35.47|33.27|0
1636734600000|2021-11-12 16:30:00|35.62|33.42|35.51|33.31|35.7|33.5|35.48|33.28|0
1636734900000|2021-11-12 16:35:00|35.48|33.28|36.33|34.13|36.36|34.16|35.33|33.13|0
1636735200000|2021-11-12 16:40:00|36.27|34.07|36.29|34.09|36.29|34.09|36.13|33.93|0
1636735500000|2021-11-12 16:45:00|36.27|34.07|36.35|34.15|36.46|34.26|36.27|34.07|0
1636735800000|2021-11-12 16:50:00|36.33|34.13|36|33.8|36.42|34.22|35.98|33.78|0
1636736100000|2021-11-12 16:55:00|35.98|33.78|36|33.8|36.06|33.86|35.87|33.67|0
1636736400000|2021-11-12 17:00:00|35.95|33.75|36.02|33.82|36.04|33.84|35.8|33.6|0
1636736700000|2021-11-12 17:05:00|35.97|33.77|36.19|33.99|36.19|33.99|35.93|33.73|0
1636737000000|2021-11-12 17:10:00|36.17|33.97|35.88|33.68|36.21|34.01|35.88|33.68|0
1636737300000|2021-11-12 17:15:00|35.9|33.7|35.88|33.68|36.01|33.81|35.86|33.66|0
1636737600000|2021-11-12 17:20:00|35.9|33.7|35.97|33.77|35.99|33.79|35.82|33.62|0
1636737900000|2021-11-12 17:25:00|35.94|33.74|35.96|33.76|36.08|33.88|35.9|33.7|0
1636738200000|2021-11-12 17:30:00|35.94|33.74|36.01|33.81|36.05|33.85|35.94|33.74|0
1636738500000|2021-11-12 17:35:00|36.03|33.83|36.05|33.85|36.05|33.85|35.98|33.78|0
1636738800000|2021-11-12 17:40:00|36.07|33.87|36.18|33.98|36.18|33.98|36.03|33.83|0
1636739100000|2021-11-12 17:45:00|36.16|33.96|36.26|34.06|36.29|34.09|36.09|33.89|0
1636739400000|2021-11-12 17:50:00|36.24|34.04|36.2|34|36.37|34.17|36.2|34|0
1636739700000|2021-11-12 17:55:00|36.17|33.97|36.26|34.06|36.35|34.15|36.11|33.91|0
1636740000000|2021-11-12 18:00:00|36.24|34.04|36.48|34.28|36.64|34.44|36.24|34.04|0
1636740300000|2021-11-12 18:05:00|36.46|34.26|36.53|34.33|36.61|34.41|36.41|34.21|0
1636740600000|2021-11-12 18:10:00|36.52|34.32|36.43|34.23|36.57|34.37|36.34|34.14|0
1636740900000|2021-11-12 18:15:00|36.45|34.25|36.41|34.21|36.56|34.36|36.39|34.19|0
1636741200000|2021-11-12 18:20:00|36.39|34.19|36.38|34.18|36.45|34.25|36.36|34.16|0
1636741500000|2021-11-12 18:25:00|36.4|34.2|36.38|34.18|36.43|34.23|36.27|34.07|0
1636741800000|2021-11-12 18:30:00|36.36|34.16|36.09|33.89|36.36|34.16|36.09|33.89|0
1636742100000|2021-11-12 18:35:00|36.12|33.92|36.16|33.96|36.2|34|36.09|33.89|0
1636742400000|2021-11-12 18:40:00|36.18|33.98|36.22|34.02|36.25|34.05|36.16|33.96|0
1636742700000|2021-11-12 18:45:00|36.25|34.05|36.35|34.15|36.4|34.2|36.24|34.04|0
1636743000000|2021-11-12 18:50:00|36.38|34.18|36.2|34|36.4|34.2|36.2|34|0
1636743300000|2021-11-12 18:55:00|36.18|33.98|36.11|33.91|36.2|34|36.06|33.86|0
1636743600000|2021-11-12 19:00:00|36.09|33.89|36.22|34.02|36.24|34.04|36.09|33.89|0
1636743900000|2021-11-12 19:05:00|36.23|34.03|36.28|34.08|36.33|34.13|36.22|34.02|0
1636744200000|2021-11-12 19:10:00|36.26|34.06|36.19|33.99|36.26|34.06|36.12|33.92|0
1636744500000|2021-11-12 19:15:00|36.17|33.97|36.19|33.99|36.21|34.01|36.08|33.88|0
1636744800000|2021-11-12 19:20:00|36.17|33.97|36.27|34.07|36.3|34.1|36.17|33.97|0
1636745100000|2021-11-12 19:25:00|36.25|34.05|36.47|34.27|36.52|34.32|36.23|34.03|0
1636745400000|2021-11-12 19:30:00|36.43|34.23|36.56|34.36|36.58|34.38|36.4|34.2|0
1636745700000|2021-11-12 19:35:00|36.58|34.38|36.4|34.2|36.71|34.51|36.38|34.18|0
1636746000000|2021-11-12 19:40:00|36.41|34.21|36.4|34.2|36.49|34.29|36.38|34.18|0
1636746300000|2021-11-12 19:45:00|36.38|34.18|36.31|34.11|36.38|34.18|36.31|34.11|0
1636746600000|2021-11-12 19:50:00|36.29|34.09|36.33|34.13|36.35|34.15|36.24|34.04|0
1636746900000|2021-11-12 19:55:00|36.31|34.11|36.35|34.15|36.35|34.15|36.2|34|0
1636747200000|2021-11-12 20:00:00|36.33|34.13|36.3|34.1|36.39|34.19|36.26|34.06|0
1636747500000|2021-11-12 20:05:00|36.28|34.08|36.19|33.99|36.35|34.15|36.17|33.97|0
1636747800000|2021-11-12 20:10:00|36.21|34.01|36.1|33.9|36.28|34.08|36.1|33.9|0
1636748100000|2021-11-12 20:15:00|36.13|33.93|36.08|33.88|36.21|34.01|36.06|33.86|0
1636748400000|2021-11-12 20:20:00|36.06|33.86|35.92|33.72|36.06|33.86|35.86|33.66|0
1636748700000|2021-11-12 20:25:00|35.9|33.7|35.81|33.61|35.92|33.72|35.79|33.59|0
1636749000000|2021-11-12 20:30:00|35.79|33.59|35.4|33.2|35.79|33.59|35.4|33.2|0
1636749300000|2021-11-12 20:35:00|35.42|33.22|35.57|33.37|35.57|33.37|35.29|33.09|0
1636749600000|2021-11-12 20:40:00|35.55|33.35|36.13|33.93|36.18|33.98|35.51|33.31|0
1636749900000|2021-11-12 20:45:00|36.16|33.96|36.4|34.2|36.44|34.24|36.16|33.96|0
1636750200000|2021-11-12 20:50:00|36.24|34.04|36.37|34.17|36.37|34.17|36.15|33.95|0
1636750500000|2021-11-12 20:55:00|36.42|34.22|36.17|33.97|36.42|34.22|36.06|33.86|0
1636750800000|2021-11-12 21:00:00|36.26|34.06|35.89|33.69|36.26|34.06|35.89|33.69|0
1636751100000|2021-11-12 21:05:00|35.91|33.71|35.8|33.6|35.91|33.71|35.78|33.58|0
1636751400000|2021-11-12 21:10:00|35.82|33.62|35.86|33.66|35.86|33.66|35.8|33.6|0
1636963500000|2021-11-15 08:05:00|34.64|32.44|34.68|32.48|34.75|32.55|34.62|32.42|0
1636963800000|2021-11-15 08:10:00|34.7|32.5|34.77|32.57|34.92|32.72|34.7|32.5|0
1636964100000|2021-11-15 08:15:00|34.75|32.55|34.74|32.54|34.8|32.6|34.72|32.52|0
1636964400000|2021-11-15 08:20:00|34.72|32.52|34.68|32.48|34.76|32.56|34.63|32.43|0
1636964700000|2021-11-15 08:25:00|34.7|32.5|34.63|32.43|34.7|32.5|34.59|32.39|0
1636965000000|2021-11-15 08:30:00|34.62|32.42|34.61|32.41|34.67|32.47|34.59|32.39|0
1636965300000|2021-11-15 08:35:00|34.62|32.42|34.61|32.41|34.67|32.47|34.59|32.39|0
1636965600000|2021-11-15 08:40:00|34.59|32.39|34.58|32.38|34.61|32.41|34.56|32.36|0
1636965900000|2021-11-15 08:45:00|34.56|32.36|34.52|32.32|34.6|32.4|34.52|32.32|0
1636966200000|2021-11-15 08:50:00|34.5|32.3|34.39|32.19|34.52|32.32|34.38|32.18|0
1636966500000|2021-11-15 08:55:00|34.38|32.18|34.26|32.06|34.39|32.19|34.26|32.06|0
1636966800000|2021-11-15 09:00:00|34.28|32.08|34.18|31.98|34.3|32.1|34.18|31.98|0
1636967100000|2021-11-15 09:05:00|34.15|31.95|34.09|31.89|34.15|31.95|34.05|31.85|0
1636967400000|2021-11-15 09:10:00|34.11|31.91|34.19|31.99|34.19|31.99|34.09|31.89|0
1636967700000|2021-11-15 09:15:00|34.21|32.01|34.23|32.03|34.3|32.1|34.19|31.99|0
1636968000000|2021-11-15 09:20:00|34.28|32.08|34.21|32.01|34.32|32.12|34.21|32.01|0
1636968300000|2021-11-15 09:25:00|34.23|32.03|34.25|32.05|34.25|32.05|34.21|32.01|0
1636968600000|2021-11-15 09:30:00|34.27|32.07|34.31|32.11|34.31|32.11|34.27|32.07|0
1636968900000|2021-11-15 09:35:00|34.33|32.13|34.36|32.16|34.4|32.2|34.31|32.11|0
1636969200000|2021-11-15 09:40:00|34.35|32.15|34.31|32.11|34.37|32.17|34.29|32.09|0
1636969500000|2021-11-15 09:45:00|34.29|32.09|34.33|32.13|34.35|32.15|34.29|32.09|0
1636969800000|2021-11-15 09:50:00|34.35|32.15|34.26|32.06|34.35|32.15|34.26|32.06|0
1636970100000|2021-11-15 09:55:00|34.24|32.04|34.2|32|34.26|32.06|34.16|31.96|0
1636970400000|2021-11-15 10:00:00|34.18|31.98|34.18|31.98|34.2|32|34.13|31.93|0
1636970700000|2021-11-15 10:05:00|34.15|31.95|34.11|31.91|34.15|31.95|34.09|31.89|0
1636971000000|2021-11-15 10:10:00|34.09|31.89|34.07|31.87|34.09|31.89|34.07|31.87|0
1636971300000|2021-11-15 10:15:00|34.05|31.85|34.02|31.82|34.07|31.87|34|31.8|0
1636971600000|2021-11-15 10:20:00|34.04|31.84|34.02|31.82|34.04|31.84|34|31.8|0
1636971900000|2021-11-15 10:25:00|34.04|31.84|34.06|31.86|34.06|31.86|34.02|31.82|0
1636972200000|2021-11-15 10:30:00|34.08|31.88|34.06|31.86|34.1|31.9|34.06|31.86|0
1636972500000|2021-11-15 10:35:00|34.04|31.84|33.85|31.65|34.04|31.84|33.85|31.65|0
1636972800000|2021-11-15 10:40:00|33.87|31.67|33.99|31.79|34|31.8|33.85|31.65|0
1636973100000|2021-11-15 10:45:00|33.97|31.77|33.99|31.79|34.03|31.83|33.97|31.77|0
1636973400000|2021-11-15 10:50:00|33.97|31.77|33.99|31.79|33.99|31.79|33.97|31.77|0
1636973700000|2021-11-15 10:55:00|33.97|31.77|33.91|31.71|33.99|31.79|33.91|31.71|0
1636974000000|2021-11-15 11:00:00|33.88|31.68|33.99|31.79|34.03|31.83|33.88|31.68|0
1636974300000|2021-11-15 11:05:00|33.97|31.77|33.99|31.79|34.01|31.81|33.95|31.75|0
1636974600000|2021-11-15 11:10:00|34|31.8|33.98|31.78|34.01|31.81|33.98|31.78|0
1636974900000|2021-11-15 11:15:00|34|31.8|33.92|31.72|34|31.8|33.84|31.64|0
1636975200000|2021-11-15 11:20:00|33.9|31.7|33.88|31.68|34|31.8|33.88|31.68|0
1636975500000|2021-11-15 11:25:00|33.9|31.7|34.02|31.82|34.02|31.82|33.9|31.7|0
1636975800000|2021-11-15 11:30:00|34|31.8|33.85|31.65|34|31.8|33.77|31.57|0
1636976100000|2021-11-15 11:35:00|33.87|31.67|33.93|31.73|33.98|31.78|33.87|31.67|0
1636976400000|2021-11-15 11:40:00|33.91|31.71|33.91|31.71|33.93|31.73|33.89|31.69|0
1636976700000|2021-11-15 11:45:00|33.89|31.69|33.92|31.72|33.95|31.75|33.87|31.67|0
1636977000000|2021-11-15 11:50:00|33.93|31.73|33.84|31.64|33.93|31.73|33.84|31.64|0
1636977300000|2021-11-15 11:55:00|33.86|31.66|33.86|31.66|33.88|31.68|33.84|31.64|0
1636977600000|2021-11-15 12:00:00|33.88|31.68|33.9|31.7|33.95|31.75|33.88|31.68|0
1636977900000|2021-11-15 12:05:00|33.92|31.72|33.94|31.74|33.95|31.75|33.9|31.7|0
1636978200000|2021-11-15 12:10:00|33.92|31.72|33.94|31.74|33.96|31.76|33.92|31.72|0
1636978500000|2021-11-15 12:15:00|33.96|31.76|33.96|31.76|33.96|31.76|33.94|31.74|0
1636978800000|2021-11-15 12:20:00|33.98|31.78|34.04|31.84|34.05|31.85|33.98|31.78|0
1636979100000|2021-11-15 12:25:00|34.02|31.82|34.02|31.82|34.06|31.86|34.02|31.82|0
1636979400000|2021-11-15 12:30:00|34|31.8|33.96|31.76|34.02|31.82|33.96|31.76|0
1636979700000|2021-11-15 12:35:00|33.94|31.74|33.91|31.71|33.96|31.76|33.91|31.71|0
1636980000000|2021-11-15 12:40:00|33.93|31.73|33.91|31.71|33.93|31.73|33.89|31.69|0
1636980300000|2021-11-15 12:45:00|33.89|31.69|33.87|31.67|33.91|31.71|33.87|31.67|0
1636980600000|2021-11-15 12:50:00|33.89|31.69|33.87|31.67|33.89|31.69|33.84|31.64|0
1636980900000|2021-11-15 12:55:00|33.89|31.69|33.84|31.64|33.89|31.69|33.84|31.64|0
1636981200000|2021-11-15 13:00:00|33.86|31.66|33.68|31.48|33.86|31.66|33.66|31.46|0
1636981500000|2021-11-15 13:05:00|33.7|31.5|33.71|31.51|33.74|31.54|33.67|31.47|0
1636981800000|2021-11-15 13:10:00|33.69|31.49|33.51|31.31|33.69|31.49|33.49|31.29|0
1636982100000|2021-11-15 13:15:00|33.49|31.29|33.36|31.16|33.5|31.3|33.32|31.12|0
1636982400000|2021-11-15 13:20:00|33.34|31.14|33.28|31.08|33.34|31.14|33.2|31|0
1636982700000|2021-11-15 13:25:00|33.3|31.1|33.34|31.14|33.34|31.14|33.21|31.01|0
1636983000000|2021-11-15 13:30:00|33.32|31.12|33.31|31.11|33.34|31.14|33.23|31.03|0
1636983300000|2021-11-15 13:35:00|33.29|31.09|33.31|31.11|33.31|31.11|33.23|31.03|0
1636983600000|2021-11-15 13:40:00|33.29|31.09|33.27|31.07|33.33|31.13|33.23|31.03|0
1636983900000|2021-11-15 13:45:00|33.25|31.05|33.41|31.21|33.41|31.21|33.23|31.03|0
1636984200000|2021-11-15 13:50:00|33.39|31.19|33.47|31.27|33.49|31.29|33.39|31.19|0
1636984500000|2021-11-15 13:55:00|33.49|31.29|33.49|31.29|33.51|31.31|33.41|31.21|0
1636984800000|2021-11-15 14:00:00|33.47|31.27|33.41|31.21|33.51|31.31|33.41|31.21|0
1636985100000|2021-11-15 14:05:00|33.4|31.2|33.45|31.25|33.47|31.27|33.36|31.16|0
1636985400000|2021-11-15 14:10:00|33.47|31.27|33.51|31.31|33.53|31.33|33.42|31.22|0
1636985700000|2021-11-15 14:15:00|33.53|31.33|33.53|31.33|33.55|31.35|33.46|31.26|0
1636986000000|2021-11-15 14:20:00|33.5|31.3|33.52|31.32|33.53|31.33|33.48|31.28|0
1636986300000|2021-11-15 14:25:00|33.54|31.34|33.69|31.49|33.69|31.49|33.52|31.32|0
1636986600000|2021-11-15 14:30:00|33.58|31.38|33.81|31.61|34.06|31.86|33.58|31.38|0
1636986900000|2021-11-15 14:35:00|33.83|31.63|33.7|31.5|33.89|31.69|33.6|31.4|0
1636987200000|2021-11-15 14:40:00|33.66|31.46|34.08|31.88|34.14|31.94|33.64|31.44|0
1636987500000|2021-11-15 14:45:00|34.06|31.86|34.12|31.92|34.12|31.92|33.91|31.71|0
1636987800000|2021-11-15 14:50:00|34.1|31.9|34.03|31.83|34.52|32.32|34.03|31.83|0
1636988100000|2021-11-15 14:55:00|34.01|31.81|33.74|31.54|34.01|31.81|33.74|31.54|0
1636988400000|2021-11-15 15:00:00|33.78|31.58|34.28|32.08|34.35|32.15|33.74|31.54|0
1636988700000|2021-11-15 15:05:00|34.26|32.06|34.34|32.14|34.34|32.14|34.13|31.93|0
1636989000000|2021-11-15 15:10:00|34.36|32.16|34.41|32.21|34.45|32.25|34.24|32.04|0
1636989300000|2021-11-15 15:15:00|34.43|32.23|34.53|32.33|34.6|32.4|34.37|32.17|0
1636989600000|2021-11-15 15:20:00|34.55|32.35|34.47|32.27|34.55|32.35|34.28|32.08|0
1636989900000|2021-11-15 15:25:00|34.44|32.24|34.4|32.2|34.48|32.28|34.27|32.07|0
1636990200000|2021-11-15 15:30:00|34.42|32.22|34.4|32.2|34.53|32.33|34.31|32.11|0
1636990500000|2021-11-15 15:35:00|34.42|32.22|34.46|32.26|34.5|32.3|34.27|32.07|0
1636990800000|2021-11-15 15:40:00|34.48|32.28|34.46|32.26|34.63|32.43|34.37|32.17|0
1636991100000|2021-11-15 15:45:00|34.44|32.24|34.31|32.11|34.48|32.28|34.29|32.09|0
1636991400000|2021-11-15 15:50:00|34.33|32.13|34.29|32.09|34.37|32.17|34.16|31.96|0
1636991700000|2021-11-15 15:55:00|34.24|32.04|34.39|32.19|34.39|32.19|34.22|32.02|0
1636992000000|2021-11-15 16:00:00|34.43|32.23|34.35|32.15|34.43|32.23|34.2|32|0
1636992300000|2021-11-15 16:05:00|34.37|32.17|34.2|32|34.39|32.19|34.17|31.97|0
1636992600000|2021-11-15 16:10:00|34.22|32.02|34.22|32.02|34.26|32.06|34.17|31.97|0
1636992900000|2021-11-15 16:15:00|34.24|32.04|34.32|32.12|34.38|32.18|34.15|31.95|0
1636993200000|2021-11-15 16:20:00|34.3|32.1|34.34|32.14|34.4|32.2|34.3|32.1|0
1636993500000|2021-11-15 16:25:00|34.32|32.12|34.46|32.26|34.46|32.26|34.32|32.12|0
1636993800000|2021-11-15 16:30:00|34.44|32.24|34.38|32.18|34.55|32.35|34.31|32.11|0
1636994100000|2021-11-15 16:35:00|34.36|32.16|34.42|32.22|34.42|32.22|34.19|31.99|0
1636994400000|2021-11-15 16:40:00|34.4|32.2|35.47|33.27|35.51|33.31|34.37|32.17|0
1636994700000|2021-11-15 16:45:00|35.51|33.31|35.29|33.09|35.64|33.44|35.12|32.92|0
1636995000000|2021-11-15 16:50:00|35.27|33.07|35.36|33.16|35.64|33.44|35.27|33.07|0
1636995300000|2021-11-15 16:55:00|35.33|33.13|35.12|32.92|35.36|33.16|35.09|32.89|0
1636995600000|2021-11-15 17:00:00|35.18|32.98|35.05|32.85|35.22|33.02|35.01|32.81|0
1636995900000|2021-11-15 17:05:00|35.07|32.87|35.03|32.83|35.11|32.91|35|32.8|0
1636996200000|2021-11-15 17:10:00|35.05|32.85|35.11|32.91|35.2|33|35|32.8|0
1636996500000|2021-11-15 17:15:00|35.13|32.93|35.3|33.1|35.37|33.17|35.09|32.89|0
1636996800000|2021-11-15 17:20:00|35.28|33.08|35.39|33.19|35.67|33.47|35.26|33.06|0
1636997100000|2021-11-15 17:25:00|35.41|33.21|35.37|33.17|35.52|33.32|35.26|33.06|0
1636997400000|2021-11-15 17:30:00|35.39|33.19|35.19|32.99|35.39|33.19|35.13|32.93|0
1636997700000|2021-11-15 17:35:00|35.21|33.01|35.04|32.84|35.23|33.03|35.02|32.82|0
1636998000000|2021-11-15 17:40:00|35.02|32.82|34.86|32.66|35.19|32.99|34.82|32.62|0
1636998300000|2021-11-15 17:45:00|34.88|32.68|34.95|32.75|35.01|32.81|34.86|32.66|0
1636998600000|2021-11-15 17:50:00|34.97|32.77|34.9|32.7|35.01|32.81|34.8|32.6|0
1636998900000|2021-11-15 17:55:00|34.88|32.68|34.84|32.64|34.92|32.72|34.82|32.62|0
1636999200000|2021-11-15 18:00:00|34.86|32.66|34.64|32.44|34.99|32.79|34.62|32.42|0
1636999500000|2021-11-15 18:05:00|34.66|32.46|34.68|32.48|34.79|32.59|34.66|32.46|0
1636999800000|2021-11-15 18:10:00|34.66|32.46|34.77|32.57|34.79|32.59|34.66|32.46|0
1637000100000|2021-11-15 18:15:00|34.75|32.55|34.74|32.54|34.79|32.59|34.55|32.35|0
1637000400000|2021-11-15 18:20:00|34.72|32.52|34.76|32.56|34.98|32.78|34.66|32.46|0
1637000700000|2021-11-15 18:25:00|34.74|32.54|34.79|32.59|34.91|32.71|34.74|32.54|0
1637001000000|2021-11-15 18:30:00|34.8|32.6|34.87|32.67|34.89|32.69|34.74|32.54|0
1637001300000|2021-11-15 18:35:00|34.88|32.68|34.89|32.69|34.93|32.73|34.82|32.62|0
1637001600000|2021-11-15 18:40:00|34.87|32.67|34.91|32.71|35.04|32.84|34.87|32.67|0
1637001900000|2021-11-15 18:45:00|34.93|32.73|34.79|32.59|34.93|32.73|34.76|32.56|0
1637002200000|2021-11-15 18:50:00|34.78|32.58|34.86|32.66|34.86|32.66|34.75|32.55|0
1637002500000|2021-11-15 18:55:00|34.88|32.68|34.92|32.72|34.94|32.74|34.79|32.59|0
1637002800000|2021-11-15 19:00:00|34.9|32.7|35.03|32.83|35.09|32.89|34.9|32.7|0
1637003100000|2021-11-15 19:05:00|35.05|32.85|35.03|32.83|35.18|32.98|35.01|32.81|0
1637003400000|2021-11-15 19:10:00|35.05|32.85|35.09|32.89|35.09|32.89|34.92|32.72|0
1637003700000|2021-11-15 19:15:00|35.07|32.87|35.22|33.02|35.24|33.04|35.05|32.85|0
1637004000000|2021-11-15 19:20:00|35.24|33.04|35.13|32.93|35.33|33.13|35.11|32.91|0
1637004300000|2021-11-15 19:25:00|35.15|32.95|35.15|32.95|35.35|33.15|35.11|32.91|0
1637004600000|2021-11-15 19:30:00|35.17|32.97|35.06|32.86|35.25|33.05|35.04|32.84|0
1637004900000|2021-11-15 19:35:00|35.04|32.84|34.99|32.79|35.06|32.86|34.97|32.77|0
1637005200000|2021-11-15 19:40:00|34.97|32.77|34.71|32.51|34.97|32.77|34.67|32.47|0
1637005500000|2021-11-15 19:45:00|34.74|32.54|34.73|32.53|34.82|32.62|34.59|32.39|0
1637005800000|2021-11-15 19:50:00|34.71|32.51|34.86|32.66|34.88|32.68|34.65|32.45|0
1637006100000|2021-11-15 19:55:00|34.88|32.68|34.73|32.53|34.88|32.68|34.65|32.45|0
1637006400000|2021-11-15 20:00:00|34.79|32.59|34.81|32.61|34.81|32.61|34.64|32.44|0
1637006700000|2021-11-15 20:05:00|34.79|32.59|34.86|32.66|34.9|32.7|34.75|32.55|0
1637007000000|2021-11-15 20:10:00|34.88|32.68|34.83|32.63|34.94|32.74|34.75|32.55|0
1637007300000|2021-11-15 20:15:00|34.81|32.61|34.79|32.59|34.87|32.67|34.66|32.46|0
1637007600000|2021-11-15 20:20:00|34.77|32.57|34.7|32.5|34.77|32.57|34.64|32.44|0
1637007900000|2021-11-15 20:25:00|34.72|32.52|34.59|32.39|34.74|32.54|34.55|32.35|0
1637008200000|2021-11-15 20:30:00|34.61|32.41|34.85|32.65|34.87|32.67|34.59|32.39|0
1637008500000|2021-11-15 20:35:00|34.87|32.67|34.93|32.73|34.97|32.77|34.78|32.58|0
1637008800000|2021-11-15 20:40:00|34.95|32.75|34.93|32.73|35.06|32.86|34.86|32.66|0
1637009100000|2021-11-15 20:45:00|34.97|32.77|35.1|32.9|35.23|33.03|34.95|32.75|0
1637009400000|2021-11-15 20:50:00|35.12|32.92|35.14|32.94|35.29|33.09|35.08|32.88|0
1637009700000|2021-11-15 20:55:00|35.18|32.98|34.52|32.32|35.21|33.01|34.52|32.32|0
1637010000000|2021-11-15 21:00:00|34.43|32.23|34.47|32.27|34.56|32.36|34.37|32.17|0
1637010300000|2021-11-15 21:05:00|34.52|32.32|34.49|32.29|34.64|32.44|34.45|32.25|0
1637010600000|2021-11-15 21:10:00|34.47|32.27|34.34|32.14|34.56|32.36|34.32|32.12|0
1637010900000|2021-11-15 21:15:00|34.56|31.96|34.58|31.98|34.63|32.03|34.54|31.94|0
1637011200000|2021-11-15 21:20:00|34.56|31.96|34.62|32.02|34.65|32.05|34.54|31.94|0
1637011500000|2021-11-15 21:25:00|34.6|32|34.62|32.02|34.64|32.04|34.6|32|0
1637011800000|2021-11-15 21:30:00|34.64|32.04|34.58|31.98|34.64|32.04|34.57|31.97|0
1637012100000|2021-11-15 21:35:00|34.6|32|34.62|32.02|34.64|32.04|34.6|32|0
1637012400000|2021-11-15 21:40:00|34.64|32.04|34.62|32.02|34.64|32.04|34.6|32|0
1637012700000|2021-11-15 21:45:00|34.6|32|34.68|32.08|34.7|32.1|34.59|31.99|0
1637013000000|2021-11-15 21:50:00|34.66|32.06|34.61|32.01|34.66|32.06|34.61|32.01|0
1637013300000|2021-11-15 21:55:00|34.59|31.99|34.56|31.96|34.61|32.01|34.56|31.96|0
1637013600000|2021-11-15 22:00:00|34.57|31.97|34.59|31.99|34.59|31.99|34.55|31.95|0
1637014500000|2021-11-15 22:15:00|34.58|31.98|34.58|31.98|34.58|31.98|34.58|31.98|0
1637014800000|2021-11-15 22:20:00|34.6|32|34.6|32|34.61|32.01|34.6|32|0
1637015100000|2021-11-15 22:25:00|34.59|31.99|34.61|32.01|34.61|32.01|34.59|31.99|0
1637015400000|2021-11-15 22:30:00|34.6|32|34.59|31.99|34.6|32|34.59|31.99|0
1637015700000|2021-11-15 22:35:00|34.6|32|34.59|31.99|34.6|32|34.59|31.99|0
1637016000000|2021-11-15 22:40:00|34.6|32|34.6|32|34.6|32|34.59|31.99|0
1637016300000|2021-11-15 22:45:00|34.63|32.03|34.64|32.04|34.65|32.05|34.63|32.03|0
1637016600000|2021-11-15 22:50:00|34.63|32.03|34.64|32.04|34.66|32.06|34.63|32.03|0
1637016900000|2021-11-15 22:55:00|34.63|32.03|34.64|32.04|34.64|32.04|34.6|32|0
1637017200000|2021-11-15 23:00:00|34.58|31.98|34.59|31.99|34.61|32.01|34.55|31.95|0
1637017500000|2021-11-15 23:05:00|34.61|32.01|34.57|31.97|34.61|32.01|34.54|31.94|0
1637017800000|2021-11-15 23:10:00|34.54|31.94|34.69|32.09|34.69|32.09|34.54|31.94|0
1637018100000|2021-11-15 23:15:00|34.71|32.11|34.72|32.12|34.75|32.15|34.69|32.09|0
1637018400000|2021-11-15 23:20:00|34.71|32.11|34.69|32.09|34.72|32.12|34.69|32.09|0
1637018700000|2021-11-15 23:25:00|34.71|32.11|34.66|32.06|34.75|32.15|34.66|32.06|0
1637019000000|2021-11-15 23:30:00|34.69|32.09|34.7|32.1|34.73|32.13|34.66|32.06|0
1637019300000|2021-11-15 23:35:00|34.68|32.08|34.68|32.08|34.7|32.1|34.62|32.02|0
1637019600000|2021-11-15 23:40:00|34.66|32.06|34.64|32.04|34.7|32.1|34.62|32.02|0
1637019900000|2021-11-15 23:45:00|34.62|32.02|34.7|32.1|34.72|32.12|34.62|32.02|0
1637020200000|2021-11-15 23:50:00|34.69|32.09|34.66|32.06|34.72|32.12|34.66|32.06|0
1637020500000|2021-11-15 23:55:00|34.63|32.03|34.65|32.05|34.66|32.06|34.63|32.03|0
1637020800000|2021-11-16 00:00:00|34.63|32.03|34.48|31.88|34.67|32.07|34.44|31.84|0
1637021100000|2021-11-16 00:05:00|34.5|31.9|34.61|32.01|34.61|32.01|34.5|31.9|0
1637021400000|2021-11-16 00:10:00|34.59|31.99|34.61|32.01|34.63|32.03|34.59|31.99|0
1637021700000|2021-11-16 00:15:00|34.63|32.03|34.69|32.09|34.73|32.13|34.61|32.01|0
1637022000000|2021-11-16 00:20:00|34.68|32.08|34.77|32.17|34.79|32.19|34.58|31.98|0
1637022300000|2021-11-16 00:25:00|34.79|32.19|34.81|32.21|34.86|32.26|34.75|32.15|0
1637022600000|2021-11-16 00:30:00|34.83|32.23|34.83|32.23|34.9|32.3|34.83|32.23|0
1637022900000|2021-11-16 00:35:00|34.81|32.21|34.75|32.15|34.81|32.21|34.75|32.15|0
1637023200000|2021-11-16 00:40:00|34.77|32.17|34.79|32.19|34.85|32.25|34.7|32.1|0
1637023500000|2021-11-16 00:45:00|34.77|32.17|34.7|32.1|34.79|32.19|34.7|32.1|0
1637023800000|2021-11-16 00:50:00|34.68|32.08|34.61|32.01|34.68|32.08|34.59|31.99|0
1637024100000|2021-11-16 00:55:00|34.6|32|34.55|31.95|34.61|32.01|34.49|31.89|0
1637024400000|2021-11-16 01:00:00|34.53|31.93|34.55|31.95|34.55|31.95|34.48|31.88|0
1637024700000|2021-11-16 01:05:00|34.57|31.97|34.48|31.88|34.57|31.97|34.44|31.84|0
1637025000000|2021-11-16 01:10:00|34.46|31.86|34.35|31.75|34.48|31.88|34.35|31.75|0
1637025300000|2021-11-16 01:15:00|34.37|31.77|34.21|31.61|34.42|31.82|34.2|31.6|0
1637025600000|2021-11-16 01:20:00|34.22|31.62|34.2|31.6|34.27|31.67|34.16|31.56|0
1637025900000|2021-11-16 01:25:00|34.21|31.61|34.24|31.64|34.26|31.66|34.2|31.6|0
1637026200000|2021-11-16 01:30:00|34.22|31.62|34.3|31.7|34.32|31.72|34.22|31.62|0
1637026500000|2021-11-16 01:35:00|34.28|31.68|34.24|31.64|34.3|31.7|34.22|31.62|0
1637026800000|2021-11-16 01:40:00|34.26|31.66|34.24|31.64|34.28|31.68|34.22|31.62|0
1637027100000|2021-11-16 01:45:00|34.26|31.66|34.17|31.57|34.26|31.66|34.15|31.55|0
1637027400000|2021-11-16 01:50:00|34.13|31.53|34.21|31.61|34.21|31.61|34.1|31.5|0
1637027700000|2021-11-16 01:55:00|34.19|31.59|34.04|31.44|34.21|31.61|34|31.4|0
1637028000000|2021-11-16 02:00:00|34.03|31.43|34.08|31.48|34.08|31.48|34.03|31.43|0
1637028300000|2021-11-16 02:05:00|34.06|31.46|34.11|31.51|34.11|31.51|34.06|31.46|0
1637028600000|2021-11-16 02:10:00|34.12|31.52|34.1|31.5|34.19|31.59|34.1|31.5|0
1637028900000|2021-11-16 02:15:00|34.12|31.52|34.23|31.63|34.23|31.63|34.12|31.52|0
1637029200000|2021-11-16 02:20:00|34.22|31.62|34.2|31.6|34.25|31.65|34.18|31.58|0
1637029500000|2021-11-16 02:25:00|34.22|31.62|34.18|31.58|34.22|31.62|34.18|31.58|0
1637029800000|2021-11-16 02:30:00|34.2|31.6|34.16|31.56|34.2|31.6|34.12|31.52|0
1637030100000|2021-11-16 02:35:00|34.18|31.58|34.18|31.58|34.24|31.64|34.14|31.54|0
1637030400000|2021-11-16 02:40:00|34.2|31.6|34.24|31.64|34.24|31.64|34.2|31.6|0
1637030700000|2021-11-16 02:45:00|34.22|31.62|34.28|31.68|34.3|31.7|34.19|31.59|0
1637031000000|2021-11-16 02:50:00|34.26|31.66|34.3|31.7|34.3|31.7|34.26|31.66|0
1637031300000|2021-11-16 02:55:00|34.28|31.68|34.25|31.65|34.28|31.68|34.25|31.65|0
1637031600000|2021-11-16 03:00:00|34.23|31.63|34.19|31.59|34.25|31.65|34.19|31.59|0
1637031900000|2021-11-16 03:05:00|34.17|31.57|34.19|31.59|34.19|31.59|34.15|31.55|0
1637032200000|2021-11-16 03:10:00|34.21|31.61|34.14|31.54|34.21|31.61|34.14|31.54|0
1637032500000|2021-11-16 03:15:00|34.16|31.56|34.14|31.54|34.18|31.58|34.14|31.54|0
1637032800000|2021-11-16 03:20:00|34.16|31.56|34.18|31.58|34.18|31.58|34.16|31.56|0
1637033100000|2021-11-16 03:25:00|34.16|31.56|34.18|31.58|34.2|31.6|34.16|31.56|0
1637033400000|2021-11-16 03:30:00|34.16|31.56|34.18|31.58|34.18|31.58|34.16|31.56|0
1637033700000|2021-11-16 03:35:00|34.19|31.59|34.22|31.62|34.23|31.63|34.18|31.58|0
1637034000000|2021-11-16 03:40:00|34.24|31.64|34.24|31.64|34.24|31.64|34.22|31.62|0
1637034300000|2021-11-16 03:45:00|34.26|31.66|34.28|31.68|34.28|31.68|34.24|31.64|0
1637034600000|2021-11-16 03:50:00|34.26|31.66|34.23|31.63|34.26|31.66|34.21|31.61|0
1637034900000|2021-11-16 03:55:00|34.25|31.65|34.23|31.63|34.25|31.65|34.21|31.61|0
1637035200000|2021-11-16 04:00:00|34.25|31.65|34.29|31.69|34.29|31.69|34.23|31.63|0
1637035500000|2021-11-16 04:05:00|34.31|31.71|34.31|31.71|34.36|31.76|34.29|31.69|0
1637035800000|2021-11-16 04:10:00|34.33|31.73|34.31|31.71|34.33|31.73|34.29|31.69|0
1637036100000|2021-11-16 04:15:00|34.33|31.73|34.35|31.75|34.35|31.75|34.31|31.71|0
1637036400000|2021-11-16 04:20:00|34.37|31.77|34.58|31.98|34.67|32.07|34.37|31.77|0
1637036700000|2021-11-16 04:25:00|34.6|32|34.62|32.02|34.67|32.07|34.6|32|0
1637037000000|2021-11-16 04:30:00|34.64|32.04|34.6|32|34.69|32.09|34.58|31.98|0
1637037300000|2021-11-16 04:35:00|34.62|32.02|34.53|31.93|34.62|32.02|34.53|31.93|0
1637037600000|2021-11-16 04:40:00|34.56|31.96|34.58|31.98|34.6|32|34.53|31.93|0
1637037900000|2021-11-16 04:45:00|34.57|31.97|34.59|31.99|34.62|32.02|34.57|31.97|0
1637038200000|2021-11-16 04:50:00|34.62|32.02|34.59|31.99|34.62|32.02|34.59|31.99|0
1637038500000|2021-11-16 04:55:00|34.61|32.01|34.63|32.03|34.7|32.1|34.61|32.01|0
1637038800000|2021-11-16 05:00:00|34.62|32.02|34.55|31.95|34.62|32.02|34.51|31.91|0
1637039100000|2021-11-16 05:05:00|34.54|31.94|34.55|31.95|34.59|31.99|34.53|31.93|0
1637039400000|2021-11-16 05:10:00|34.54|31.94|34.59|31.99|34.61|32.01|34.54|31.94|0
1637039700000|2021-11-16 05:15:00|34.61|32.01|34.69|32.09|34.69|32.09|34.59|31.99|0
1637040000000|2021-11-16 05:20:00|34.68|32.08|34.82|32.22|34.88|32.28|34.67|32.07|0
1637040300000|2021-11-16 05:25:00|34.84|32.24|34.84|32.24|34.92|32.32|34.79|32.19|0
1637040600000|2021-11-16 05:30:00|34.86|32.26|34.75|32.15|34.86|32.26|34.71|32.11|0
1637040900000|2021-11-16 05:35:00|34.77|32.17|34.68|32.08|34.79|32.19|34.68|32.08|0
1637041200000|2021-11-16 05:40:00|34.67|32.07|34.72|32.12|34.75|32.15|34.67|32.07|0
1637041500000|2021-11-16 05:45:00|34.71|32.11|34.76|32.16|34.77|32.17|34.68|32.08|0
1637041800000|2021-11-16 05:50:00|34.74|32.14|34.81|32.21|34.81|32.21|34.74|32.14|0
1637042100000|2021-11-16 05:55:00|34.83|32.23|34.76|32.16|34.83|32.23|34.76|32.16|0
1637042400000|2021-11-16 06:00:00|34.78|32.18|34.76|32.16|34.81|32.21|34.72|32.12|0
1637042700000|2021-11-16 06:05:00|34.78|32.18|34.74|32.14|34.78|32.18|34.74|32.14|0
1637043000000|2021-11-16 06:10:00|34.76|32.16|34.71|32.11|34.76|32.16|34.71|32.11|0
1637043300000|2021-11-16 06:15:00|34.67|32.07|34.78|32.18|34.78|32.18|34.65|32.05|0
1637043600000|2021-11-16 06:20:00|34.77|32.17|34.75|32.15|34.78|32.18|34.73|32.13|0
1637043900000|2021-11-16 06:25:00|34.76|32.16|34.9|32.3|34.9|32.3|34.76|32.16|0
1637044200000|2021-11-16 06:30:00|34.86|32.26|34.81|32.21|34.88|32.28|34.81|32.21|0
1637044500000|2021-11-16 06:35:00|34.79|32.19|34.81|32.21|34.83|32.23|34.79|32.19|0
1637044800000|2021-11-16 06:40:00|34.83|32.23|34.83|32.23|34.85|32.25|34.79|32.19|0
1637045100000|2021-11-16 06:45:00|34.84|32.24|34.81|32.21|34.84|32.24|34.77|32.17|0
1637045400000|2021-11-16 06:50:00|34.8|32.2|34.74|32.14|34.8|32.2|34.72|32.12|0
1637045700000|2021-11-16 06:55:00|34.76|32.16|34.7|32.1|34.76|32.16|34.7|32.1|0
1637046000000|2021-11-16 07:00:00|34.72|32.12|34.63|32.03|34.72|32.12|34.59|31.99|0
1637046300000|2021-11-16 07:05:00|34.65|32.05|34.63|32.03|34.67|32.07|34.63|32.03|0
1637046600000|2021-11-16 07:10:00|34.64|32.04|34.73|32.13|34.75|32.15|34.61|32.01|0
1637046900000|2021-11-16 07:15:00|34.76|32.16|34.61|32.01|34.76|32.16|34.58|31.98|0
1637047200000|2021-11-16 07:20:00|34.6|32|34.54|31.94|34.65|32.05|34.54|31.94|0
1637047500000|2021-11-16 07:25:00|34.56|31.96|34.62|32.02|34.62|32.02|34.56|31.96|0
1637047800000|2021-11-16 07:30:00|34.64|32.04|34.6|32|34.67|32.07|34.6|32|0
1637048100000|2021-11-16 07:35:00|34.59|31.99|34.56|31.96|34.64|32.04|34.56|31.96|0
1637048400000|2021-11-16 07:40:00|34.57|31.97|34.58|31.98|34.58|31.98|34.49|31.89|0
1637048700000|2021-11-16 07:45:00|34.55|31.95|34.55|31.95|34.56|31.96|34.51|31.91|0
1637049000000|2021-11-16 07:50:00|34.54|31.94|34.55|31.95|34.57|31.97|34.53|31.93|0
1637049300000|2021-11-16 07:55:00|34.57|31.97|34.59|31.99|34.63|32.03|34.55|31.95|0
1637049600000|2021-11-16 08:00:00|34.61|32.01|34.48|31.88|34.61|32.01|34.38|31.78|0
1637049900000|2021-11-16 08:05:00|34.29|32.09|34.39|32.19|34.43|32.23|34.26|32.06|0
1637050200000|2021-11-16 08:10:00|34.37|32.17|34.45|32.25|34.47|32.27|34.37|32.17|0
1637050500000|2021-11-16 08:15:00|34.47|32.27|34.42|32.22|34.47|32.27|34.36|32.16|0
1637050800000|2021-11-16 08:20:00|34.43|32.23|34.53|32.33|34.53|32.33|34.38|32.18|0
1637051100000|2021-11-16 08:25:00|34.51|32.31|34.55|32.35|34.55|32.35|34.45|32.25|0
1637051400000|2021-11-16 08:30:00|34.53|32.33|34.66|32.46|34.66|32.46|34.42|32.22|0
1637051700000|2021-11-16 08:35:00|34.63|32.43|34.93|32.73|34.98|32.78|34.61|32.41|0
1637052000000|2021-11-16 08:40:00|34.91|32.71|34.8|32.6|34.91|32.71|34.71|32.51|0
1637052300000|2021-11-16 08:45:00|34.82|32.62|34.82|32.62|34.86|32.66|34.74|32.54|0
1637052600000|2021-11-16 08:50:00|34.83|32.63|34.86|32.66|34.86|32.66|34.78|32.58|0
1637052900000|2021-11-16 08:55:00|34.88|32.68|34.83|32.63|34.91|32.71|34.75|32.55|0
1637053200000|2021-11-16 09:00:00|34.84|32.64|34.84|32.64|34.84|32.64|34.71|32.51|0
1637053500000|2021-11-16 09:05:00|34.82|32.62|34.75|32.55|34.84|32.64|34.74|32.54|0
1637053800000|2021-11-16 09:10:00|34.74|32.54|34.68|32.48|34.75|32.55|34.66|32.46|0
1637054100000|2021-11-16 09:15:00|34.66|32.46|34.73|32.53|34.75|32.55|34.66|32.46|0
1637054400000|2021-11-16 09:20:00|34.75|32.55|34.75|32.55|34.81|32.61|34.75|32.55|0
1637054700000|2021-11-16 09:25:00|34.77|32.57|34.72|32.52|34.77|32.57|34.7|32.5|0
1637055000000|2021-11-16 09:30:00|34.7|32.5|34.68|32.48|34.74|32.54|34.66|32.46|0
1637055300000|2021-11-16 09:35:00|34.7|32.5|34.72|32.52|34.74|32.54|34.66|32.46|0
1637055600000|2021-11-16 09:40:00|34.7|32.5|34.67|32.47|34.73|32.53|34.67|32.47|0
1637055900000|2021-11-16 09:45:00|34.65|32.45|34.61|32.41|34.67|32.47|34.59|32.39|0
1637056200000|2021-11-16 09:50:00|34.6|32.4|34.61|32.41|34.61|32.41|34.56|32.36|0
1637056500000|2021-11-16 09:55:00|34.58|32.38|34.52|32.32|34.58|32.38|34.46|32.26|0
1637056800000|2021-11-16 10:00:00|34.51|32.31|34.54|32.34|34.56|32.36|34.48|32.28|0
1637057100000|2021-11-16 10:05:00|34.53|32.33|34.62|32.42|34.63|32.43|34.53|32.33|0
1637057400000|2021-11-16 10:10:00|34.61|32.41|34.81|32.61|34.86|32.66|34.61|32.41|0
1637057700000|2021-11-16 10:15:00|34.83|32.63|34.94|32.74|34.98|32.78|34.83|32.63|0
1637058000000|2021-11-16 10:20:00|34.96|32.76|34.87|32.67|34.98|32.78|34.81|32.61|0
1637058300000|2021-11-16 10:25:00|34.85|32.65|34.83|32.63|34.96|32.76|34.83|32.63|0
1637058600000|2021-11-16 10:30:00|34.81|32.61|34.74|32.54|34.81|32.61|34.74|32.54|0
1637058900000|2021-11-16 10:35:00|34.72|32.52|34.72|32.52|34.77|32.57|34.7|32.5|0
1637059200000|2021-11-16 10:40:00|34.74|32.54|34.76|32.56|34.78|32.58|34.72|32.52|0
1637059500000|2021-11-16 10:45:00|34.78|32.58|34.74|32.54|34.78|32.58|34.65|32.45|0
1637059800000|2021-11-16 10:50:00|34.71|32.51|34.71|32.51|34.74|32.54|34.69|32.49|0
1637060100000|2021-11-16 10:55:00|34.69|32.49|34.71|32.51|34.73|32.53|34.67|32.47|0
1637060400000|2021-11-16 11:00:00|34.73|32.53|34.69|32.49|34.75|32.55|34.67|32.47|0
1637060700000|2021-11-16 11:05:00|34.71|32.51|34.64|32.44|34.73|32.53|34.62|32.42|0
1637061000000|2021-11-16 11:10:00|34.62|32.42|34.66|32.46|34.69|32.49|34.62|32.42|0
1637061300000|2021-11-16 11:15:00|34.64|32.44|34.6|32.4|34.66|32.46|34.58|32.38|0
1637061600000|2021-11-16 11:20:00|34.58|32.38|34.57|32.37|34.6|32.4|34.55|32.35|0
1637061900000|2021-11-16 11:25:00|34.55|32.35|34.42|32.22|34.55|32.35|34.4|32.2|0
1637062200000|2021-11-16 11:30:00|34.4|32.2|34.15|31.95|34.4|32.2|34.15|31.95|0
1637062500000|2021-11-16 11:35:00|34.17|31.97|34.19|31.99|34.23|32.03|34.12|31.92|0
1637062800000|2021-11-16 11:40:00|34.21|32.01|34.12|31.92|34.23|32.03|34.1|31.9|0
1637063100000|2021-11-16 11:45:00|34.1|31.9|34.06|31.86|34.1|31.9|33.99|31.79|0
1637063400000|2021-11-16 11:50:00|34.07|31.87|34.03|31.83|34.08|31.88|34.01|31.81|0
1637063700000|2021-11-16 11:55:00|33.99|31.79|33.95|31.75|33.99|31.79|33.89|31.69|0
1637064000000|2021-11-16 12:00:00|33.93|31.73|33.93|31.73|33.97|31.77|33.89|31.69|0
1637064300000|2021-11-16 12:05:00|33.9|31.7|33.9|31.7|33.92|31.72|33.88|31.68|0
1637064600000|2021-11-16 12:10:00|33.91|31.71|34.01|31.81|34.03|31.83|33.88|31.68|0
1637064900000|2021-11-16 12:15:00|34.03|31.83|34|31.8|34.07|31.87|33.95|31.75|0
1637065200000|2021-11-16 12:20:00|34.03|31.83|34.09|31.89|34.15|31.95|34.03|31.83|0
1637065500000|2021-11-16 12:25:00|34.07|31.87|34.11|31.91|34.13|31.93|34.07|31.87|0
1637065800000|2021-11-16 12:30:00|34.13|31.93|34.1|31.9|34.13|31.93|34.08|31.88|0
1637066100000|2021-11-16 12:35:00|34.13|31.93|34.12|31.92|34.17|31.97|34.12|31.92|0
1637066400000|2021-11-16 12:40:00|34.14|31.94|34.19|31.99|34.21|32.01|34.12|31.92|0
1637066700000|2021-11-16 12:45:00|34.18|31.98|34.23|32.03|34.25|32.05|34.16|31.96|0
1637067000000|2021-11-16 12:50:00|34.24|32.04|34.25|32.05|34.31|32.11|34.24|32.04|0
1637067300000|2021-11-16 12:55:00|34.27|32.07|34.18|31.98|34.27|32.07|34.18|31.98|0
1637067600000|2021-11-16 13:00:00|34.2|32|34.03|31.83|34.2|32|34.01|31.81|0
1637067900000|2021-11-16 13:05:00|34.05|31.85|34.01|31.81|34.07|31.87|34.01|31.81|0
1637068200000|2021-11-16 13:10:00|34.03|31.83|34.07|31.87|34.09|31.89|34.01|31.81|0
1637068500000|2021-11-16 13:15:00|34.05|31.85|34.07|31.87|34.09|31.89|34.03|31.83|0
1637068800000|2021-11-16 13:20:00|34.05|31.85|34.04|31.84|34.07|31.87|33.98|31.78|0
1637069100000|2021-11-16 13:25:00|34.02|31.82|34|31.8|34.09|31.89|34|31.8|0
1637069400000|2021-11-16 13:30:00|33.93|31.73|34.08|31.88|34.27|32.07|33.92|31.72|0
1637069700000|2021-11-16 13:35:00|34.06|31.86|33.79|31.59|34.08|31.88|33.73|31.53|0
1637070000000|2021-11-16 13:40:00|33.81|31.61|34.12|31.92|34.12|31.92|33.68|31.48|0
1637070300000|2021-11-16 13:45:00|34.1|31.9|34.16|31.96|34.42|32.22|34.1|31.9|0
1637070600000|2021-11-16 13:50:00|34.18|31.98|34.18|31.98|34.2|32|34.08|31.88|0
1637070900000|2021-11-16 13:55:00|34.2|32|34.22|32.02|34.25|32.05|34.08|31.88|0
1637071200000|2021-11-16 14:00:00|34.26|32.06|34.31|32.11|34.42|32.22|34.24|32.04|0
1637071500000|2021-11-16 14:05:00|34.33|32.13|34.35|32.15|34.37|32.17|34.24|32.04|0
1637071800000|2021-11-16 14:10:00|34.3|32.1|34.58|32.38|34.58|32.38|34.3|32.1|0
1637072100000|2021-11-16 14:15:00|34.64|32.44|34.56|32.36|34.64|32.44|34.51|32.31|0
1637072400000|2021-11-16 14:20:00|34.53|32.33|34.43|32.23|34.53|32.33|34.38|32.18|0
1637072700000|2021-11-16 14:25:00|34.4|32.2|34.42|32.22|34.53|32.33|34.4|32.2|0
1637073000000|2021-11-16 14:30:00|34.45|32.25|33.89|31.69|34.49|32.29|33.87|31.67|0
1637073300000|2021-11-16 14:35:00|33.87|31.67|33.49|31.29|33.87|31.67|33.19|30.99|0
1637073600000|2021-11-16 14:40:00|33.41|31.21|33.31|31.11|33.5|31.3|33.27|31.07|0
1637073900000|2021-11-16 14:45:00|33.29|31.09|33.06|30.86|33.31|31.11|33|30.8|0
1637074200000|2021-11-16 14:50:00|32.98|30.78|33.26|31.06|33.43|31.23|32.9|30.7|0
1637074500000|2021-11-16 14:55:00|33.22|31.02|33.3|31.1|33.39|31.19|33.16|30.96|0
1637074800000|2021-11-16 15:00:00|33.28|31.08|32.93|30.73|33.28|31.08|32.93|30.73|0
1637075100000|2021-11-16 15:05:00|32.91|30.71|33.11|30.91|33.28|31.08|32.91|30.71|0
1637075400000|2021-11-16 15:10:00|33.09|30.89|32.99|30.79|33.15|30.95|32.99|30.79|0
1637075700000|2021-11-16 15:15:00|32.97|30.77|33.15|30.95|33.21|31.01|32.87|30.67|0
1637076000000|2021-11-16 15:20:00|33.19|30.99|33.32|31.12|33.44|31.24|33.1|30.9|0
1637076300000|2021-11-16 15:25:00|33.36|31.16|33.6|31.4|33.6|31.4|33.27|31.07|0
1637076600000|2021-11-16 15:30:00|33.65|31.45|33.38|31.18|33.65|31.45|33.29|31.09|0
1637076900000|2021-11-16 15:35:00|33.37|31.17|33.37|31.17|33.46|31.26|33.23|31.03|0
1637077200000|2021-11-16 15:40:00|33.39|31.19|33.43|31.23|33.54|31.34|33.27|31.07|0
1637077500000|2021-11-16 15:45:00|33.41|31.21|33.47|31.27|33.62|31.42|33.39|31.19|0
1637077800000|2021-11-16 15:50:00|33.48|31.28|33.41|31.21|33.51|31.31|33.37|31.17|0
1637078100000|2021-11-16 15:55:00|33.39|31.19|33.37|31.17|33.51|31.31|33.34|31.14|0
1637078400000|2021-11-16 16:00:00|33.34|31.14|33.05|30.85|33.34|31.14|33.05|30.85|0
1637078700000|2021-11-16 16:05:00|33.03|30.83|32.93|30.73|33.08|30.88|32.93|30.73|0
1637079000000|2021-11-16 16:10:00|32.91|30.71|32.64|30.44|32.91|30.71|32.6|30.4|0
1637079300000|2021-11-16 16:15:00|32.62|30.42|32.36|30.16|32.62|30.42|32.32|30.12|0
1637079600000|2021-11-16 16:20:00|32.32|30.12|32.3|30.1|32.34|30.14|32.14|29.94|0
1637079900000|2021-11-16 16:25:00|32.32|30.12|33.89|31.69|33.96|31.76|32.18|29.98|0
1637080200000|2021-11-16 16:30:00|33.92|31.72|33.89|31.69|34|31.8|33.87|31.67|0
1637080500000|2021-11-16 16:35:00|33.87|31.67|33.87|31.67|33.89|31.69|33.73|31.53|0
1637080800000|2021-11-16 16:40:00|33.85|31.65|34.05|31.85|34.05|31.85|33.81|31.61|0
1637081100000|2021-11-16 16:45:00|34.03|31.83|34.09|31.89|34.1|31.9|33.99|31.79|0
1637081400000|2021-11-16 16:50:00|34.07|31.87|33.47|31.27|34.14|31.94|33.43|31.23|0
1637081700000|2021-11-16 16:55:00|33.48|31.28|33.49|31.29|33.51|31.31|33.43|31.23|0
1637082000000|2021-11-16 17:00:00|33.47|31.27|33.57|31.37|33.57|31.37|33.39|31.19|0
1637082300000|2021-11-16 17:05:00|33.55|31.35|33.57|31.37|33.61|31.41|33.49|31.29|0
1637082600000|2021-11-16 17:10:00|33.58|31.38|33.49|31.29|33.58|31.38|33.47|31.27|0
1637082900000|2021-11-16 17:15:00|33.47|31.27|33.38|31.18|33.49|31.29|33.34|31.14|0
1637083200000|2021-11-16 17:20:00|33.36|31.16|33.34|31.14|33.51|31.31|33.34|31.14|0
1637083500000|2021-11-16 17:25:00|33.36|31.16|33.5|31.3|33.52|31.32|33.36|31.16|0
1637083800000|2021-11-16 17:30:00|33.52|31.32|33.38|31.18|33.56|31.36|33.36|31.16|0
1637084100000|2021-11-16 17:35:00|33.4|31.2|33.4|31.2|33.42|31.22|33.32|31.12|0
1637084400000|2021-11-16 17:40:00|33.42|31.22|33.13|30.93|33.42|31.22|33.13|30.93|0
1637084700000|2021-11-16 17:45:00|33.15|30.95|33.21|31.01|33.25|31.05|33.07|30.87|0
1637085000000|2021-11-16 17:50:00|33.22|31.02|33.21|31.01|33.25|31.05|33.17|30.97|0
1637085300000|2021-11-16 17:55:00|33.23|31.03|33.23|31.03|33.29|31.09|33.2|31|0
1637085600000|2021-11-16 18:00:00|33.29|31.09|33.08|30.88|33.29|31.09|33.06|30.86|0
1637085900000|2021-11-16 18:05:00|33.06|30.86|33.06|30.86|33.16|30.96|33.04|30.84|0
1637086200000|2021-11-16 18:10:00|33.04|30.84|31.87|29.67|33.12|30.92|31.87|29.67|0
1637086500000|2021-11-16 18:15:00|31.89|29.69|31.92|29.72|31.94|29.74|31.75|29.55|0
1637086800000|2021-11-16 18:20:00|32|29.8|31.86|29.66|32|29.8|31.86|29.66|0
1637087100000|2021-11-16 18:25:00|31.88|29.68|31.92|29.72|31.94|29.74|31.86|29.66|0
1637087400000|2021-11-16 18:30:00|31.9|29.7|31.82|29.62|31.9|29.7|31.78|29.58|0
1637087700000|2021-11-16 18:35:00|31.81|29.61|31.78|29.58|31.88|29.68|31.76|29.56|0
1637088000000|2021-11-16 18:40:00|31.77|29.57|31.74|29.54|31.82|29.62|31.74|29.54|0
1637088300000|2021-11-16 18:45:00|31.73|29.53|31.74|29.54|31.8|29.6|31.7|29.5|0
1637088600000|2021-11-16 18:50:00|31.72|29.52|31.71|29.51|31.74|29.54|31.66|29.46|0
1637088900000|2021-11-16 18:55:00|31.69|29.49|31.67|29.47|31.73|29.53|31.65|29.45|0
1637089200000|2021-11-16 19:00:00|31.69|29.49|31.61|29.41|31.75|29.55|31.59|29.39|0
1637089500000|2021-11-16 19:05:00|31.63|29.43|31.65|29.45|31.69|29.49|31.61|29.41|0
1637089800000|2021-11-16 19:10:00|31.63|29.43|31.73|29.53|31.73|29.53|31.61|29.41|0
1637090100000|2021-11-16 19:15:00|31.75|29.55|31.8|29.6|31.9|29.7|31.75|29.55|0
1637090400000|2021-11-16 19:20:00|31.78|29.58|32|29.8|32.02|29.82|31.78|29.58|0
1637090700000|2021-11-16 19:25:00|31.98|29.78|31.86|29.66|32|29.8|31.84|29.64|0
1637091000000|2021-11-16 19:30:00|31.88|29.68|31.9|29.7|31.9|29.7|31.84|29.64|0
1637091300000|2021-11-16 19:35:00|31.88|29.68|31.96|29.76|31.98|29.78|31.84|29.64|0
1637091600000|2021-11-16 19:40:00|31.98|29.78|31.99|29.79|32.01|29.81|31.93|29.73|0
1637091900000|2021-11-16 19:45:00|32.01|29.81|32.05|29.85|32.09|29.89|31.96|29.76|0
1637092200000|2021-11-16 19:50:00|32.03|29.83|31.97|29.77|32.03|29.83|31.91|29.71|0
1637092500000|2021-11-16 19:55:00|31.96|29.76|32.03|29.83|32.05|29.85|31.95|29.75|0
1637092800000|2021-11-16 20:00:00|32.05|29.85|32.07|29.87|32.09|29.89|31.97|29.77|0
1637093100000|2021-11-16 20:05:00|32.09|29.89|32.15|29.95|32.17|29.97|32.07|29.87|0
1637093400000|2021-11-16 20:10:00|32.14|29.94|32.13|29.93|32.3|30.1|32.13|29.93|0
1637093700000|2021-11-16 20:15:00|32.12|29.92|32.14|29.94|32.24|30.04|32.06|29.86|0
1637094000000|2021-11-16 20:20:00|32.16|29.96|32.14|29.94|32.16|29.96|32.03|29.83|0
1637094300000|2021-11-16 20:25:00|32.12|29.92|32.16|29.96|32.22|30.02|32.1|29.9|0
1637094600000|2021-11-16 20:30:00|32.18|29.98|32|29.8|32.22|30.02|31.96|29.76|0
1637094900000|2021-11-16 20:35:00|32.02|29.82|32.14|29.94|32.16|29.96|31.95|29.75|0
1637095200000|2021-11-16 20:40:00|32.16|29.96|32.11|29.91|32.16|29.96|32.01|29.81|0
1637095500000|2021-11-16 20:45:00|32.15|29.95|32.45|30.25|32.47|30.27|32.09|29.89|0
1637095800000|2021-11-16 20:50:00|32.43|30.23|32.41|30.21|32.51|30.31|32.25|30.05|0
1637096100000|2021-11-16 20:55:00|32.39|30.19|32.61|30.41|32.73|30.53|32.33|30.13|0
1637096400000|2021-11-16 21:00:00|32.57|30.37|32.49|30.29|32.69|30.49|32.47|30.27|0
1637096700000|2021-11-16 21:05:00|32.47|30.27|32.49|30.29|32.51|30.31|32.39|30.19|0
1637097000000|2021-11-16 21:10:00|32.5|30.3|32.51|30.31|32.53|30.33|32.49|30.29|0
1637097300000|2021-11-16 21:15:00|32.7|30.1|32.56|29.96|32.72|30.12|32.56|29.96|0
1637097600000|2021-11-16 21:20:00|32.55|29.95|32.58|29.98|32.62|30.02|32.54|29.94|0
1637097900000|2021-11-16 21:25:00|32.6|30|32.58|29.98|32.6|30|32.58|29.98|0
1637098200000|2021-11-16 21:30:00|32.6|30|32.7|30.1|32.7|30.1|32.6|30|0
1637098500000|2021-11-16 21:35:00|32.68|30.08|32.68|30.08|32.69|30.09|32.66|30.06|0
1637098800000|2021-11-16 21:40:00|32.66|30.06|32.74|30.14|32.74|30.14|32.66|30.06|0
1637099100000|2021-11-16 21:45:00|32.76|30.16|32.83|30.23|32.84|30.24|32.76|30.16|0
1637099400000|2021-11-16 21:50:00|32.81|30.21|32.81|30.21|32.83|30.23|32.79|30.19|0
1637099700000|2021-11-16 21:55:00|32.79|30.19|32.78|30.18|32.81|30.21|32.77|30.17|0
1637100000000|2021-11-16 22:00:00|32.79|30.19|32.77|30.17|32.79|30.19|32.76|30.16|0
1637100300000|2021-11-16 22:05:00|32.78|30.18|32.78|30.18|32.78|30.18|32.77|30.17|0
1637100600000|2021-11-16 22:10:00|32.77|30.17|32.76|30.16|32.78|30.18|32.76|30.16|0
1637100900000|2021-11-16 22:15:00|32.78|30.18|32.76|30.16|32.79|30.19|32.76|30.16|0
1637101200000|2021-11-16 22:20:00|32.77|30.17|32.76|30.16|32.77|30.17|32.76|30.16|0
1637101500000|2021-11-16 22:25:00|32.77|30.17|32.76|30.16|32.77|30.17|32.76|30.16|0
1637101800000|2021-11-16 22:30:00|32.75|30.15|32.75|30.15|32.75|30.15|32.73|30.13|0
1637102100000|2021-11-16 22:35:00|32.77|30.17|32.77|30.17|32.77|30.17|32.76|30.16|0
1637102400000|2021-11-16 22:40:00|32.76|30.16|32.75|30.15|32.76|30.16|32.74|30.14|0
1637102700000|2021-11-16 22:45:00|32.73|30.13|32.74|30.14|32.75|30.15|32.73|30.13|0
1637103000000|2021-11-16 22:50:00|32.75|30.15|32.74|30.14|32.75|30.15|32.72|30.12|0
1637103300000|2021-11-16 22:55:00|32.73|30.13|32.74|30.14|32.74|30.14|32.73|30.13|0
1637103600000|2021-11-16 23:00:00|32.72|30.12|32.72|30.12|32.76|30.16|32.67|30.07|0
1637103900000|2021-11-16 23:05:00|32.71|30.11|32.73|30.13|32.77|30.17|32.71|30.11|0
1637104200000|2021-11-16 23:10:00|32.72|30.12|32.64|30.04|32.73|30.13|32.64|30.04|0
1637104500000|2021-11-16 23:15:00|32.68|30.08|32.89|30.29|32.89|30.29|32.68|30.08|0
1637104800000|2021-11-16 23:20:00|32.88|30.28|32.84|30.24|32.88|30.28|32.82|30.22|0
1637105100000|2021-11-16 23:25:00|32.86|30.26|32.76|30.16|32.86|30.26|32.76|30.16|0
1637105400000|2021-11-16 23:30:00|32.78|30.18|32.7|30.1|32.78|30.18|32.7|30.1|0
1637105700000|2021-11-16 23:35:00|32.72|30.12|32.62|30.02|32.72|30.12|32.62|30.02|0
1637106000000|2021-11-16 23:40:00|32.64|30.04|32.57|29.97|32.64|30.04|32.55|29.95|0
1637106300000|2021-11-16 23:45:00|32.55|29.95|32.49|29.89|32.55|29.95|32.49|29.89|0
1637106600000|2021-11-16 23:50:00|32.47|29.87|32.55|29.95|32.55|29.95|32.45|29.85|0
1637106900000|2021-11-16 23:55:00|32.53|29.93|32.53|29.93|32.55|29.95|32.52|29.92|0
1637107200000|2021-11-17 00:00:00|32.55|29.95|32.57|29.97|32.61|30.01|32.55|29.95|0
1637107500000|2021-11-17 00:05:00|32.55|29.95|32.5|29.9|32.55|29.95|32.47|29.87|0
1637107800000|2021-11-17 00:10:00|32.48|29.88|32.5|29.9|32.52|29.92|32.46|29.86|0
1637108100000|2021-11-17 00:15:00|32.52|29.92|32.48|29.88|32.56|29.96|32.46|29.86|0
1637108400000|2021-11-17 00:20:00|32.5|29.9|32.52|29.92|32.52|29.92|32.46|29.86|0
1637108700000|2021-11-17 00:25:00|32.54|29.94|32.62|30.02|32.66|30.06|32.53|29.93|0
1637109000000|2021-11-17 00:30:00|32.64|30.04|32.56|29.96|32.64|30.04|32.56|29.96|0
1637109300000|2021-11-17 00:35:00|32.58|29.98|32.55|29.95|32.6|30|32.51|29.91|0
1637109600000|2021-11-17 00:40:00|32.53|29.93|32.61|30.01|32.61|30.01|32.53|29.93|0
1637109900000|2021-11-17 00:45:00|32.59|29.99|32.67|30.07|32.67|30.07|32.59|29.99|0
1637110200000|2021-11-17 00:50:00|32.66|30.06|32.57|29.97|32.66|30.06|32.57|29.97|0
1637110500000|2021-11-17 00:55:00|32.59|29.99|32.57|29.97|32.63|30.03|32.55|29.95|0
1637110800000|2021-11-17 01:00:00|32.59|29.99|32.59|29.99|32.65|30.05|32.55|29.95|0
1637111100000|2021-11-17 01:05:00|32.61|30.01|32.63|30.03|32.65|30.05|32.59|29.99|0
1637111400000|2021-11-17 01:10:00|32.62|30.02|32.56|29.96|32.62|30.02|32.56|29.96|0
1637111700000|2021-11-17 01:15:00|32.58|29.98|32.52|29.92|32.58|29.98|32.52|29.92|0
1637112000000|2021-11-17 01:20:00|32.54|29.94|32.58|29.98|32.59|29.99|32.52|29.92|0
1637112300000|2021-11-17 01:25:00|32.6|30|32.56|29.96|32.6|30|32.54|29.94|0
1637112600000|2021-11-17 01:30:00|32.58|29.98|32.56|29.96|32.6|30|32.54|29.94|0
1637112900000|2021-11-17 01:35:00|32.54|29.94|32.68|30.08|32.68|30.08|32.51|29.91|0
1637113200000|2021-11-17 01:40:00|32.66|30.06|32.71|30.11|32.71|30.11|32.61|30.01|0
1637113500000|2021-11-17 01:45:00|32.7|30.1|32.65|30.05|32.71|30.11|32.63|30.03|0
1637113800000|2021-11-17 01:50:00|32.64|30.04|32.61|30.01|32.67|30.07|32.59|29.99|0
1637114100000|2021-11-17 01:55:00|32.59|29.99|32.63|30.03|32.63|30.03|32.59|29.99|0
1637114400000|2021-11-17 02:00:00|32.61|30.01|32.71|30.11|32.71|30.11|32.61|30.01|0
1637114700000|2021-11-17 02:05:00|32.73|30.13|32.67|30.07|32.73|30.13|32.67|30.07|0
1637115000000|2021-11-17 02:10:00|32.66|30.06|32.62|30.02|32.68|30.08|32.6|30|0
1637115300000|2021-11-17 02:15:00|32.61|30.01|32.6|30|32.64|30.04|32.6|30|0
1637115600000|2021-11-17 02:20:00|32.58|29.98|32.98|30.38|33.01|30.41|32.56|29.96|0
1637115900000|2021-11-17 02:25:00|33|30.4|33|30.4|33.02|30.42|33|30.4|0
1637116200000|2021-11-17 02:30:00|32.98|30.38|33.02|30.42|33.04|30.44|32.98|30.38|0
1637116500000|2021-11-17 02:35:00|33.01|30.41|33.03|30.43|33.04|30.44|33|30.4|0
1637116800000|2021-11-17 02:40:00|33.06|30.46|33.08|30.48|33.08|30.48|33.04|30.44|0
1637117100000|2021-11-17 02:45:00|33.07|30.47|33.04|30.44|33.08|30.48|33.04|30.44|0
1637117400000|2021-11-17 02:50:00|33.05|30.45|33.16|30.56|33.19|30.59|33.05|30.45|0
1637117700000|2021-11-17 02:55:00|33.14|30.54|33.16|30.56|33.16|30.56|33.14|30.54|0
1637118000000|2021-11-17 03:00:00|33.17|30.57|33.09|30.49|33.18|30.58|33.07|30.47|0
1637118300000|2021-11-17 03:05:00|33.08|30.48|33.11|30.51|33.13|30.53|33.07|30.47|0
1637118600000|2021-11-17 03:10:00|33.12|30.52|33.17|30.57|33.21|30.61|33.11|30.51|0
1637118900000|2021-11-17 03:15:00|33.19|30.59|33.23|30.63|33.25|30.65|33.17|30.57|0
1637119200000|2021-11-17 03:20:00|33.25|30.65|33.41|30.81|33.43|30.83|33.25|30.65|0
1637119500000|2021-11-17 03:25:00|33.43|30.83|33.37|30.77|33.45|30.85|33.35|30.75|0
1637119800000|2021-11-17 03:30:00|33.35|30.75|33.33|30.73|33.37|30.77|33.31|30.71|0
1637120100000|2021-11-17 03:35:00|33.35|30.75|33.37|30.77|33.39|30.79|33.33|30.73|0
1637120400000|2021-11-17 03:40:00|33.38|30.78|33.47|30.87|33.51|30.91|33.35|30.75|0
1637120700000|2021-11-17 03:45:00|33.51|30.91|33.51|30.91|33.55|30.95|33.51|30.91|0
1637121000000|2021-11-17 03:50:00|33.49|30.89|33.44|30.84|33.51|30.91|33.44|30.84|0
1637121300000|2021-11-17 03:55:00|33.42|30.82|33.44|30.84|33.46|30.86|33.42|30.82|0
1637121600000|2021-11-17 04:00:00|33.42|30.82|33.38|30.78|33.42|30.82|33.36|30.76|0
1637121900000|2021-11-17 04:05:00|33.36|30.76|33.38|30.78|33.4|30.8|33.36|30.76|0
1637122200000|2021-11-17 04:10:00|33.4|30.8|33.29|30.69|33.4|30.8|33.27|30.67|0
1637122500000|2021-11-17 04:15:00|33.27|30.67|33.27|30.67|33.29|30.69|33.27|30.67|0
1637122800000|2021-11-17 04:20:00|33.29|30.69|33.33|30.73|33.33|30.73|33.27|30.67|0
1637123100000|2021-11-17 04:25:00|33.31|30.71|33.31|30.71|33.33|30.73|33.31|30.71|0
1637123400000|2021-11-17 04:30:00|33.33|30.73|33.35|30.75|33.37|30.77|33.33|30.73|0
1637123700000|2021-11-17 04:35:00|33.37|30.77|33.33|30.73|33.37|30.77|33.32|30.72|0
1637124000000|2021-11-17 04:40:00|33.31|30.71|33.3|30.7|33.32|30.72|33.28|30.68|0
1637124300000|2021-11-17 04:45:00|33.28|30.68|33.28|30.68|33.28|30.68|33.26|30.66|0
1637124600000|2021-11-17 04:50:00|33.22|30.62|33.2|30.6|33.24|30.64|33.2|30.6|0
1637124900000|2021-11-17 04:55:00|33.18|30.58|33.22|30.62|33.24|30.64|33.18|30.58|0
1637125200000|2021-11-17 05:00:00|33.2|30.6|33.17|30.57|33.2|30.6|33.11|30.51|0
1637125500000|2021-11-17 05:05:00|33.15|30.55|33.13|30.53|33.15|30.55|33.11|30.51|0
1637125800000|2021-11-17 05:10:00|33.11|30.51|33.17|30.57|33.17|30.57|33.11|30.51|0
1637126100000|2021-11-17 05:15:00|33.15|30.55|33.21|30.61|33.21|30.61|33.15|30.55|0
1637126400000|2021-11-17 05:20:00|33.2|30.6|33.21|30.61|33.23|30.63|33.17|30.57|0
1637126700000|2021-11-17 05:25:00|33.25|30.65|33.29|30.69|33.29|30.69|33.25|30.65|0
1637127000000|2021-11-17 05:30:00|33.27|30.67|33.18|30.58|33.27|30.67|33.16|30.56|0
1637127300000|2021-11-17 05:35:00|33.17|30.57|33.1|30.5|33.17|30.57|33.04|30.44|0
1637127600000|2021-11-17 05:40:00|33.08|30.48|33.12|30.52|33.14|30.54|33.08|30.48|0
1637127900000|2021-11-17 05:45:00|33.14|30.54|33.18|30.58|33.2|30.6|33.14|30.54|0
1637128200000|2021-11-17 05:50:00|33.2|30.6|33.18|30.58|33.2|30.6|33.16|30.56|0
1637128500000|2021-11-17 05:55:00|33.2|30.6|33.26|30.66|33.26|30.66|33.11|30.51|0
1637128800000|2021-11-17 06:00:00|33.28|30.68|33.24|30.64|33.28|30.68|33.21|30.61|0
1637129100000|2021-11-17 06:05:00|33.21|30.61|33.27|30.67|33.28|30.68|33.21|30.61|0
1637129400000|2021-11-17 06:10:00|33.28|30.68|33.25|30.65|33.31|30.71|33.25|30.65|0
1637129700000|2021-11-17 06:15:00|33.27|30.67|33.19|30.59|33.29|30.69|33.19|30.59|0
1637130000000|2021-11-17 06:20:00|33.17|30.57|33.13|30.53|33.21|30.61|33.13|30.53|0
1637130300000|2021-11-17 06:25:00|33.11|30.51|33.04|30.44|33.15|30.55|33.04|30.44|0
1637130600000|2021-11-17 06:30:00|33.06|30.46|33.08|30.48|33.08|30.48|33.04|30.44|0
1637130900000|2021-11-17 06:35:00|33.07|30.47|33.04|30.44|33.08|30.48|33.02|30.42|0
1637131200000|2021-11-17 06:40:00|33.06|30.46|33.1|30.5|33.12|30.52|33.04|30.44|0
1637131500000|2021-11-17 06:45:00|33.08|30.48|33.1|30.5|33.12|30.52|33.08|30.48|0
1637131800000|2021-11-17 06:50:00|33.09|30.49|33.08|30.48|33.1|30.5|33.05|30.45|0
1637132100000|2021-11-17 06:55:00|33.05|30.45|33.11|30.51|33.11|30.51|33.05|30.45|0
1637132400000|2021-11-17 07:00:00|33.09|30.49|33.09|30.49|33.1|30.5|33.06|30.46|0
1637132700000|2021-11-17 07:05:00|33.08|30.48|33.15|30.55|33.15|30.55|33.05|30.45|0
1637133000000|2021-11-17 07:10:00|33.17|30.57|33.25|30.65|33.25|30.65|33.15|30.55|0
1637133300000|2021-11-17 07:15:00|33.23|30.63|33.23|30.63|33.27|30.67|33.2|30.6|0
1637133600000|2021-11-17 07:20:00|33.24|30.64|33.19|30.59|33.25|30.65|33.19|30.59|0
1637133900000|2021-11-17 07:25:00|33.21|30.61|33.12|30.52|33.22|30.62|33.12|30.52|0
1637134200000|2021-11-17 07:30:00|33.14|30.54|33.08|30.48|33.14|30.54|33.08|30.48|0
1637134500000|2021-11-17 07:35:00|33.06|30.46|33.08|30.48|33.08|30.48|33.04|30.44|0
1637134800000|2021-11-17 07:40:00|33.1|30.5|33.1|30.5|33.13|30.53|33.08|30.48|0
1637135100000|2021-11-17 07:45:00|33.12|30.52|33.08|30.48|33.12|30.52|33.06|30.46|0
1637135400000|2021-11-17 07:50:00|33.06|30.46|32.99|30.39|33.08|30.48|32.95|30.35|0
1637135700000|2021-11-17 07:55:00|33|30.4|32.92|30.32|33.01|30.41|32.87|30.27|0
1637136000000|2021-11-17 08:00:00|32.89|30.29|33.05|30.45|33.13|30.53|32.61|30.01|0
1637136300000|2021-11-17 08:05:00|32.87|30.67|32.81|30.61|32.89|30.69|32.79|30.59|0
1637136600000|2021-11-17 08:10:00|32.83|30.63|32.75|30.55|32.83|30.63|32.69|30.49|0
1637136900000|2021-11-17 08:15:00|32.74|30.54|32.74|30.54|32.75|30.55|32.66|30.46|0
1637137200000|2021-11-17 08:20:00|32.72|30.52|32.64|30.44|32.74|30.54|32.64|30.44|0
1637137500000|2021-11-17 08:25:00|32.62|30.42|32.62|30.42|32.64|30.44|32.56|30.36|0
1637137800000|2021-11-17 08:30:00|32.64|30.44|32.7|30.5|32.74|30.54|32.62|30.42|0
1637138100000|2021-11-17 08:35:00|32.72|30.52|32.66|30.46|32.72|30.52|32.62|30.42|0
1637138400000|2021-11-17 08:40:00|32.68|30.48|32.59|30.39|32.68|30.48|32.57|30.37|0
1637138700000|2021-11-17 08:45:00|32.57|30.37|32.63|30.43|32.65|30.45|32.53|30.33|0
1637139000000|2021-11-17 08:50:00|32.64|30.44|32.63|30.43|32.65|30.45|32.61|30.41|0
1637139300000|2021-11-17 08:55:00|32.61|30.41|32.62|30.42|32.63|30.43|32.61|30.41|0
1637139600000|2021-11-17 09:00:00|32.61|30.41|32.63|30.43|32.65|30.45|32.61|30.41|0
1637139900000|2021-11-17 09:05:00|32.61|30.41|32.73|30.53|32.73|30.53|32.61|30.41|0
1637140200000|2021-11-17 09:10:00|32.71|30.51|32.75|30.55|32.77|30.57|32.71|30.51|0
1637140500000|2021-11-17 09:15:00|32.77|30.57|32.78|30.58|32.79|30.59|32.74|30.54|0
1637140800000|2021-11-17 09:20:00|32.8|30.6|32.78|30.58|32.8|30.6|32.76|30.56|0
1637141100000|2021-11-17 09:25:00|32.8|30.6|32.82|30.62|32.82|30.62|32.78|30.58|0
1637141400000|2021-11-17 09:30:00|32.86|30.66|32.88|30.68|32.9|30.7|32.86|30.66|0
1637141700000|2021-11-17 09:35:00|32.9|30.7|33.02|30.82|33.02|30.82|32.88|30.68|0
1637142000000|2021-11-17 09:40:00|33.04|30.84|33|30.8|33.04|30.84|32.96|30.76|0
1637142300000|2021-11-17 09:45:00|32.98|30.78|32.96|30.76|32.98|30.78|32.94|30.74|0
1637142600000|2021-11-17 09:50:00|32.98|30.78|33.02|30.82|33.02|30.82|32.96|30.76|0
1637142900000|2021-11-17 09:55:00|33|30.8|32.99|30.79|33.02|30.82|32.99|30.79|0
1637143200000|2021-11-17 10:00:00|32.98|30.78|32.93|30.73|32.99|30.79|32.91|30.71|0
1637143500000|2021-11-17 10:05:00|32.95|30.75|32.99|30.79|32.99|30.79|32.93|30.73|0
1637143800000|2021-11-17 10:10:00|33.01|30.81|33.01|30.81|33.03|30.83|32.99|30.79|0
1637144100000|2021-11-17 10:15:00|33.03|30.83|32.99|30.79|33.05|30.85|32.99|30.79|0
1637144400000|2021-11-17 10:20:00|33.01|30.81|33.07|30.87|33.07|30.87|32.95|30.75|0
1637144700000|2021-11-17 10:25:00|33.05|30.85|33|30.8|33.07|30.87|32.98|30.78|0
1637145000000|2021-11-17 10:30:00|32.99|30.79|32.98|30.78|33.05|30.85|32.98|30.78|0
1637145300000|2021-11-17 10:35:00|33|30.8|33.02|30.82|33.02|30.82|33|30.8|0
1637145600000|2021-11-17 10:40:00|33.04|30.84|32.98|30.78|33.04|30.84|32.96|30.76|0
1637145900000|2021-11-17 10:45:00|32.96|30.76|32.98|30.78|32.98|30.78|32.96|30.76|0
1637146200000|2021-11-17 10:50:00|32.97|30.77|33|30.8|33|30.8|32.95|30.75|0
1637146500000|2021-11-17 10:55:00|32.98|30.78|33.04|30.84|33.07|30.87|32.98|30.78|0
1637146800000|2021-11-17 11:00:00|33.01|30.81|33.09|30.89|33.1|30.9|33.01|30.81|0
1637147100000|2021-11-17 11:05:00|33.07|30.87|33.01|30.81|33.12|30.92|33.01|30.81|0
1637147400000|2021-11-17 11:10:00|33|30.8|32.99|30.79|33.01|30.81|32.99|30.79|0
1637147700000|2021-11-17 11:15:00|33.01|30.81|32.99|30.79|33.03|30.83|32.99|30.79|0
1637148000000|2021-11-17 11:20:00|33.01|30.81|32.99|30.79|33.01|30.81|32.95|30.75|0
1637148300000|2021-11-17 11:25:00|32.96|30.76|32.92|30.72|32.96|30.76|32.92|30.72|0
1637148600000|2021-11-17 11:30:00|32.9|30.7|32.92|30.72|32.93|30.73|32.88|30.68|0
1637148900000|2021-11-17 11:35:00|32.91|30.71|32.96|30.76|32.98|30.78|32.91|30.71|0
1637149200000|2021-11-17 11:40:00|32.94|30.74|33.02|30.82|33.02|30.82|32.94|30.74|0
1637149500000|2021-11-17 11:45:00|33|30.8|33.1|30.9|33.11|30.91|33|30.8|0
1637149800000|2021-11-17 11:50:00|33.09|30.89|33.04|30.84|33.12|30.92|33.04|30.84|0
1637150100000|2021-11-17 11:55:00|33.06|30.86|32.93|30.73|33.06|30.86|32.93|30.73|0
1637150400000|2021-11-17 12:00:00|32.91|30.71|32.81|30.61|32.93|30.73|32.79|30.59|0
1637150700000|2021-11-17 12:05:00|32.82|30.62|32.83|30.63|32.85|30.65|32.79|30.59|0
1637151000000|2021-11-17 12:10:00|32.81|30.61|32.87|30.67|32.87|30.67|32.81|30.61|0
1637151300000|2021-11-17 12:15:00|32.89|30.69|32.8|30.6|32.91|30.71|32.78|30.58|0
1637151600000|2021-11-17 12:20:00|32.79|30.59|32.78|30.58|32.82|30.62|32.78|30.58|0
1637151900000|2021-11-17 12:25:00|32.8|30.6|32.76|30.56|32.83|30.63|32.74|30.54|0
1637152200000|2021-11-17 12:30:00|32.77|30.57|32.74|30.54|32.78|30.58|32.74|30.54|0
1637152500000|2021-11-17 12:35:00|32.76|30.56|32.8|30.6|32.82|30.62|32.76|30.56|0
1637152800000|2021-11-17 12:40:00|32.81|30.61|32.82|30.62|32.84|30.64|32.8|30.6|0
1637153100000|2021-11-17 12:45:00|32.84|30.64|32.87|30.67|32.87|30.67|32.81|30.61|0
1637153400000|2021-11-17 12:50:00|32.89|30.69|32.91|30.71|32.91|30.71|32.85|30.65|0
1637153700000|2021-11-17 12:55:00|32.93|30.73|32.97|30.77|32.97|30.77|32.91|30.71|0
1637154000000|2021-11-17 13:00:00|32.96|30.76|33.14|30.94|33.14|30.94|32.96|30.76|0
1637154300000|2021-11-17 13:05:00|33.11|30.91|33.15|30.95|33.22|31.02|33.09|30.89|0
1637154600000|2021-11-17 13:10:00|33.13|30.93|33.36|31.16|33.42|31.22|33.12|30.92|0
1637154900000|2021-11-17 13:15:00|33.34|31.14|33.29|31.09|33.38|31.18|33.27|31.07|0
1637155200000|2021-11-17 13:20:00|33.28|31.08|33.13|30.93|33.32|31.12|33.11|30.91|0
1637155500000|2021-11-17 13:25:00|33.11|30.91|33.04|30.84|33.13|30.93|33.04|30.84|0
1637155800000|2021-11-17 13:30:00|33.03|30.83|33.06|30.86|33.08|30.88|32.98|30.78|0
1637156100000|2021-11-17 13:35:00|33.04|30.84|33.1|30.9|33.12|30.92|33|30.8|0
1637156400000|2021-11-17 13:40:00|33.08|30.88|33.16|30.96|33.16|30.96|33.04|30.84|0
1637156700000|2021-11-17 13:45:00|33.14|30.94|33.18|30.98|33.21|31.01|33.12|30.92|0
1637157000000|2021-11-17 13:50:00|33.16|30.96|33.14|30.94|33.17|30.97|33.1|30.9|0
1637157300000|2021-11-17 13:55:00|33.12|30.92|33.14|30.94|33.14|30.94|33.06|30.86|0
1637157600000|2021-11-17 14:00:00|33.12|30.92|33.18|30.98|33.18|30.98|33.09|30.89|0
1637157900000|2021-11-17 14:05:00|33.16|30.96|33.15|30.95|33.18|30.98|33.11|30.91|0
1637158200000|2021-11-17 14:10:00|33.13|30.93|33.05|30.85|33.15|30.95|33.05|30.85|0
1637158500000|2021-11-17 14:15:00|33.04|30.84|33.03|30.83|33.05|30.85|33|30.8|0
1637158800000|2021-11-17 14:20:00|33.05|30.85|32.98|30.78|33.05|30.85|32.96|30.76|0
1637159100000|2021-11-17 14:25:00|33.01|30.81|32.94|30.74|33.05|30.85|32.94|30.74|0
1637159400000|2021-11-17 14:30:00|32.92|30.72|33.29|31.09|33.35|31.15|32.92|30.72|0
1637159700000|2021-11-17 14:35:00|33.31|31.11|33.43|31.23|33.6|31.4|33.29|31.09|0
1637160000000|2021-11-17 14:40:00|33.51|31.31|33.35|31.15|33.6|31.4|33.31|31.11|0
1637160300000|2021-11-17 14:45:00|33.37|31.17|33.59|31.39|33.59|31.39|33.2|31|0
1637160600000|2021-11-17 14:50:00|33.62|31.42|33.95|31.75|34.05|31.85|33.12|30.92|0
1637160900000|2021-11-17 14:55:00|33.97|31.77|34.87|32.67|35.04|32.84|33.97|31.77|0
1637161200000|2021-11-17 15:00:00|34.97|32.77|34.52|32.32|35.01|32.81|34.5|32.3|0
1637161500000|2021-11-17 15:05:00|34.54|32.34|34.61|32.41|34.71|32.51|34.46|32.26|0
1637161800000|2021-11-17 15:10:00|34.59|32.39|34.37|32.17|34.59|32.39|34.37|32.17|0
1637162100000|2021-11-17 15:15:00|34.35|32.15|34.65|32.45|34.67|32.47|34.35|32.15|0
1637162400000|2021-11-17 15:20:00|34.62|32.42|34.64|32.44|34.77|32.57|34.6|32.4|0
1637162700000|2021-11-17 15:25:00|34.63|32.43|34.6|32.4|34.63|32.43|34.41|32.21|0
1637163000000|2021-11-17 15:30:00|34.58|32.38|34.32|32.12|34.64|32.44|34.3|32.1|0
1637163300000|2021-11-17 15:35:00|34.34|32.14|33.92|31.72|34.34|32.14|33.92|31.72|0
1637163600000|2021-11-17 15:40:00|33.97|31.77|34.09|31.89|34.17|31.97|33.9|31.7|0
1637163900000|2021-11-17 15:45:00|34.11|31.91|34.19|31.99|34.23|32.03|33.92|31.72|0
1637164200000|2021-11-17 15:50:00|34.21|32.01|34.13|31.93|34.63|32.43|33.8|31.6|0
1637164500000|2021-11-17 15:55:00|34.11|31.91|33.96|31.76|34.15|31.95|33.96|31.76|0
1637164800000|2021-11-17 16:00:00|33.98|31.78|34.02|31.82|34.09|31.89|33.92|31.72|0
1637165100000|2021-11-17 16:05:00|34.04|31.84|33.92|31.72|34.04|31.84|33.86|31.66|0
1637165400000|2021-11-17 16:10:00|33.94|31.74|33.96|31.76|34|31.8|33.9|31.7|0
1637165700000|2021-11-17 16:15:00|33.98|31.78|33.96|31.76|34.04|31.84|33.89|31.69|0
1637166000000|2021-11-17 16:20:00|34|31.8|34.21|32.01|34.23|32.03|33.85|31.65|0
1637166300000|2021-11-17 16:25:00|34.19|31.99|34.04|31.84|34.25|32.05|34.02|31.82|0
1637166600000|2021-11-17 16:30:00|34.1|31.9|34.03|31.83|34.12|31.92|33.99|31.79|0
1637166900000|2021-11-17 16:35:00|34.06|31.86|33.95|31.75|34.12|31.92|33.93|31.73|0
1637167200000|2021-11-17 16:40:00|33.93|31.73|33.89|31.69|33.95|31.75|33.76|31.56|0
1637167500000|2021-11-17 16:45:00|33.91|31.71|33.74|31.54|33.93|31.73|33.72|31.52|0
1637167800000|2021-11-17 16:50:00|33.72|31.52|33.67|31.47|33.84|31.64|33.67|31.47|0
1637168100000|2021-11-17 16:55:00|33.65|31.45|33.47|31.27|33.69|31.49|33.4|31.2|0
1637168400000|2021-11-17 17:00:00|33.45|31.25|33.57|31.37|33.63|31.43|33.38|31.18|0
1637168700000|2021-11-17 17:05:00|33.59|31.39|33.9|31.7|34|31.8|33.59|31.39|0
1637169000000|2021-11-17 17:10:00|33.94|31.74|34|31.8|34|31.8|33.85|31.65|0
1637169300000|2021-11-17 17:15:00|33.98|31.78|34.17|31.97|34.17|31.97|33.94|31.74|0
1637169600000|2021-11-17 17:20:00|34.19|31.99|34.31|32.11|34.33|32.13|34.06|31.86|0
1637169900000|2021-11-17 17:25:00|34.29|32.09|34.58|32.38|34.58|32.38|34.23|32.03|0
1637170200000|2021-11-17 17:30:00|34.61|32.41|34.58|32.38|34.84|32.64|34.44|32.24|0
1637170500000|2021-11-17 17:35:00|34.6|32.4|34.3|32.1|34.6|32.4|34.3|32.1|0
1637170800000|2021-11-17 17:40:00|34.32|32.12|34.43|32.23|34.62|32.42|34.28|32.08|0
1637171100000|2021-11-17 17:45:00|34.49|32.29|34.43|32.23|34.6|32.4|34.38|32.18|0
1637171400000|2021-11-17 17:50:00|34.44|32.24|34.57|32.37|34.66|32.46|34.43|32.23|0
1637171700000|2021-11-17 17:55:00|34.59|32.39|34.49|32.29|34.71|32.51|34.46|32.26|0
1637172000000|2021-11-17 18:00:00|34.46|32.26|34.4|32.2|34.61|32.41|34.34|32.14|0
1637172300000|2021-11-17 18:05:00|34.38|32.18|34.33|32.13|34.42|32.22|34.15|31.95|0
1637172600000|2021-11-17 18:10:00|34.31|32.11|34.31|32.11|34.52|32.32|34.27|32.07|0
1637172900000|2021-11-17 18:15:00|34.33|32.13|34.38|32.18|34.52|32.32|34.33|32.13|0
1637173200000|2021-11-17 18:20:00|34.39|32.19|34.22|32.02|34.49|32.29|34.2|32|0
1637173500000|2021-11-17 18:25:00|34.25|32.05|34.2|32|34.25|32.05|34.13|31.93|0
1637173800000|2021-11-17 18:30:00|34.18|31.98|34.24|32.04|34.33|32.13|34.16|31.96|0
1637174100000|2021-11-17 18:35:00|34.22|32.02|34.14|31.94|34.3|32.1|34.11|31.91|0
1637174400000|2021-11-17 18:40:00|34.16|31.96|34.03|31.83|34.22|32.02|34.01|31.81|0
1637174700000|2021-11-17 18:45:00|34.01|31.81|34.19|31.99|34.19|31.99|34.01|31.81|0
1637175000000|2021-11-17 18:50:00|34.17|31.97|34.03|31.83|34.19|31.99|34|31.8|0
1637175300000|2021-11-17 18:55:00|34.02|31.82|33.94|31.74|34.07|31.87|33.9|31.7|0
1637175600000|2021-11-17 19:00:00|33.93|31.73|33.98|31.78|34.08|31.88|33.92|31.72|0
1637175900000|2021-11-17 19:05:00|34|31.8|34.04|31.84|34.06|31.86|33.97|31.77|0
1637176200000|2021-11-17 19:10:00|34.02|31.82|34.12|31.92|34.19|31.99|34.02|31.82|0
1637176500000|2021-11-17 19:15:00|34.14|31.94|34.27|32.07|34.39|32.19|34.06|31.86|0
1637176800000|2021-11-17 19:20:00|34.29|32.09|34.48|32.28|34.54|32.34|34.29|32.09|0
1637177100000|2021-11-17 19:25:00|34.46|32.26|34.39|32.19|34.54|32.34|34.33|32.13|0
1637177400000|2021-11-17 19:30:00|34.41|32.21|34.54|32.34|34.54|32.34|34.35|32.15|0
1637177700000|2021-11-17 19:35:00|34.52|32.32|34.43|32.23|34.54|32.34|34.35|32.15|0
1637178000000|2021-11-17 19:40:00|34.41|32.21|34.3|32.1|34.43|32.23|34.28|32.08|0
1637178300000|2021-11-17 19:45:00|34.32|32.12|34.13|31.93|34.32|32.12|34.13|31.93|0
1637178600000|2021-11-17 19:50:00|34.14|31.94|34.26|32.06|34.3|32.1|34.09|31.89|0
1637178900000|2021-11-17 19:55:00|34.23|32.03|34.11|31.91|34.28|32.08|34.09|31.89|0
1637179200000|2021-11-17 20:00:00|34.09|31.89|34.4|32.2|34.4|32.2|34.06|31.86|0
1637179500000|2021-11-17 20:05:00|34.38|32.18|34.58|32.38|34.71|32.51|34.36|32.16|0
1637179800000|2021-11-17 20:10:00|34.61|32.41|34.54|32.34|34.63|32.43|34.52|32.32|0
1637180100000|2021-11-17 20:15:00|34.52|32.32|34.45|32.25|34.52|32.32|34.2|32|0
1637180400000|2021-11-17 20:20:00|34.43|32.23|34.49|32.29|34.58|32.38|34.34|32.14|0
1637180700000|2021-11-17 20:25:00|34.47|32.27|34.6|32.4|34.62|32.42|34.43|32.23|0
1637181000000|2021-11-17 20:30:00|34.57|32.37|34.53|32.33|34.68|32.48|34.51|32.31|0
1637181300000|2021-11-17 20:35:00|34.51|32.31|34.47|32.27|34.57|32.37|34.38|32.18|0
1637181600000|2021-11-17 20:40:00|34.46|32.26|34.5|32.3|34.61|32.41|34.42|32.22|0
1637181900000|2021-11-17 20:45:00|34.53|32.33|34.46|32.26|34.55|32.35|34.27|32.07|0
1637182200000|2021-11-17 20:50:00|34.48|32.28|34.61|32.41|34.61|32.41|34.42|32.22|0
1637182500000|2021-11-17 20:55:00|34.63|32.43|34.78|32.58|34.88|32.68|34.61|32.41|0
1637182800000|2021-11-17 21:00:00|34.75|32.55|34.9|32.7|34.94|32.74|34.75|32.55|0
1637183100000|2021-11-17 21:05:00|34.88|32.68|35.11|32.91|35.11|32.91|34.86|32.66|0
1637183400000|2021-11-17 21:10:00|35.09|32.89|34.88|32.68|35.09|32.89|34.81|32.61|0
1637183700000|2021-11-17 21:15:00|35.16|32.56|35.1|32.5|35.18|32.58|35.1|32.5|0
1637184000000|2021-11-17 21:20:00|35.07|32.47|35.12|32.52|35.14|32.54|35.01|32.41|0
1637184300000|2021-11-17 21:25:00|35.09|32.49|35.09|32.49|35.14|32.54|35.07|32.47|0
1637184600000|2021-11-17 21:30:00|35.11|32.51|35.11|32.51|35.11|32.51|35.09|32.49|0
1637184900000|2021-11-17 21:35:00|35.09|32.49|35.04|32.44|35.11|32.51|35.04|32.44|0
1637185200000|2021-11-17 21:40:00|35.05|32.45|35.04|32.44|35.07|32.47|35.02|32.42|0
1637185500000|2021-11-17 21:45:00|35.02|32.42|35.23|32.63|35.23|32.63|35.02|32.42|0
1637185800000|2021-11-17 21:50:00|35.25|32.65|35.27|32.67|35.27|32.67|35.25|32.65|0
1637186100000|2021-11-17 21:55:00|35.25|32.65|35.24|32.64|35.27|32.67|35.24|32.64|0
1637186400000|2021-11-17 22:00:00|35.25|32.65|35.25|32.65|35.25|32.65|35.25|32.65|0
1637186700000|2021-11-17 22:05:00|35.24|32.64|35.23|32.63|35.25|32.65|35.23|32.63|0
1637187000000|2021-11-17 22:10:00|35.24|32.64|35.26|32.66|35.26|32.66|35.23|32.63|0
1637187300000|2021-11-17 22:15:00|35.24|32.64|35.25|32.65|35.25|32.65|35.22|32.62|0
1637187600000|2021-11-17 22:20:00|35.26|32.66|35.26|32.66|35.26|32.66|35.25|32.65|0
1637187900000|2021-11-17 22:25:00|35.28|32.68|35.25|32.65|35.28|32.68|35.25|32.65|0
1637188500000|2021-11-17 22:35:00|35.26|32.66|35.25|32.65|35.26|32.66|35.25|32.65|0
1637189100000|2021-11-17 22:45:00|35.26|32.66|35.26|32.66|35.28|32.68|35.26|32.66|0
1637189400000|2021-11-17 22:50:00|35.27|32.67|35.26|32.66|35.27|32.67|35.24|32.64|0
1637189700000|2021-11-17 22:55:00|35.27|32.67|35.27|32.67|35.28|32.68|35.26|32.66|0
1637190000000|2021-11-17 23:00:00|35.22|32.62|35.1|32.5|35.22|32.62|35.09|32.49|0
1637190300000|2021-11-17 23:05:00|35.12|32.52|35.18|32.58|35.18|32.58|35.1|32.5|0
1637190600000|2021-11-17 23:10:00|35.16|32.56|35.29|32.69|35.29|32.69|35.16|32.56|0
1637190900000|2021-11-17 23:15:00|35.24|32.64|35.2|32.6|35.28|32.68|35.2|32.6|0
1637191200000|2021-11-17 23:20:00|35.18|32.58|35.22|32.62|35.24|32.64|35.16|32.56|0
1637191500000|2021-11-17 23:25:00|35.24|32.64|35.09|32.49|35.24|32.64|35.07|32.47|0
1637191800000|2021-11-17 23:30:00|35.07|32.47|35.07|32.47|35.17|32.57|35.04|32.44|0
1637192100000|2021-11-17 23:35:00|35.04|32.44|35.02|32.42|35.07|32.47|35.02|32.42|0
1637192400000|2021-11-17 23:40:00|35.04|32.44|34.96|32.36|35.06|32.46|34.96|32.36|0
1637192700000|2021-11-17 23:45:00|34.98|32.38|35.02|32.42|35.02|32.42|34.96|32.36|0
1637193000000|2021-11-17 23:50:00|35|32.4|34.97|32.37|35|32.4|34.95|32.35|0
1637193300000|2021-11-17 23:55:00|34.96|32.36|34.93|32.33|34.99|32.39|34.93|32.33|0
1637193600000|2021-11-18 00:00:00|34.95|32.35|34.88|32.28|35.01|32.41|34.86|32.26|0
1637193900000|2021-11-18 00:05:00|34.91|32.31|34.93|32.33|34.93|32.33|34.84|32.24|0
1637194200000|2021-11-18 00:10:00|34.9|32.3|34.99|32.39|35.01|32.41|34.88|32.28|0
1637194500000|2021-11-18 00:15:00|35.01|32.41|34.95|32.35|35.01|32.41|34.94|32.34|0
1637194800000|2021-11-18 00:20:00|34.96|32.36|34.84|32.24|34.96|32.36|34.83|32.23|0
1637195100000|2021-11-18 00:25:00|34.86|32.26|34.85|32.25|34.88|32.28|34.81|32.21|0
1637195400000|2021-11-18 00:30:00|34.83|32.23|34.87|32.27|34.9|32.3|34.81|32.21|0
1637195700000|2021-11-18 00:35:00|34.89|32.29|34.83|32.23|34.92|32.32|34.83|32.23|0
1637196000000|2021-11-18 00:40:00|34.85|32.25|34.87|32.27|34.89|32.29|34.83|32.23|0
1637196300000|2021-11-18 00:45:00|34.76|32.16|34.78|32.18|34.83|32.23|34.72|32.12|0
1637196600000|2021-11-18 00:50:00|34.76|32.16|34.82|32.22|34.82|32.22|34.76|32.16|0
1637196900000|2021-11-18 00:55:00|34.8|32.2|34.87|32.27|34.87|32.27|34.78|32.18|0
1637197200000|2021-11-18 01:00:00|34.82|32.22|34.86|32.26|34.86|32.26|34.8|32.2|0
1637197500000|2021-11-18 01:05:00|34.84|32.24|34.84|32.24|34.88|32.28|34.82|32.22|0
1637197800000|2021-11-18 01:10:00|34.85|32.25|34.92|32.32|34.92|32.32|34.84|32.24|0
1637198100000|2021-11-18 01:15:00|34.94|32.34|34.9|32.3|34.97|32.37|34.88|32.28|0
1637198400000|2021-11-18 01:20:00|34.88|32.28|34.94|32.34|34.94|32.34|34.86|32.26|0
1637198700000|2021-11-18 01:25:00|34.96|32.36|34.88|32.28|34.96|32.36|34.83|32.23|0
1637199000000|2021-11-18 01:30:00|34.9|32.3|34.87|32.27|34.94|32.34|34.87|32.27|0
1637199300000|2021-11-18 01:35:00|34.89|32.29|34.89|32.29|34.89|32.29|34.85|32.25|0
1637199600000|2021-11-18 01:40:00|34.91|32.31|34.91|32.31|34.93|32.33|34.83|32.23|0
1637199900000|2021-11-18 01:45:00|34.93|32.33|34.89|32.29|34.95|32.35|34.87|32.27|0
1637200200000|2021-11-18 01:50:00|34.91|32.31|34.95|32.35|34.97|32.37|34.89|32.29|0
1637200500000|2021-11-18 01:55:00|34.93|32.33|34.91|32.31|34.93|32.33|34.89|32.29|0
1637200800000|2021-11-18 02:00:00|34.93|32.33|34.84|32.24|34.93|32.33|34.82|32.22|0
1637201100000|2021-11-18 02:05:00|34.82|32.22|34.88|32.28|34.88|32.28|34.8|32.2|0
1637201400000|2021-11-18 02:10:00|34.9|32.3|34.97|32.37|35.01|32.41|34.84|32.24|0
1637201700000|2021-11-18 02:15:00|34.96|32.36|35.05|32.45|35.09|32.49|34.96|32.36|0
1637202000000|2021-11-18 02:20:00|35.07|32.47|35.05|32.45|35.08|32.48|35.03|32.43|0
1637202300000|2021-11-18 02:25:00|35.03|32.43|34.92|32.32|35.04|32.44|34.92|32.32|0
1637202600000|2021-11-18 02:30:00|34.91|32.31|34.83|32.23|34.91|32.31|34.79|32.19|0
1637202900000|2021-11-18 02:35:00|34.81|32.21|34.7|32.1|34.83|32.23|34.7|32.1|0
1637203200000|2021-11-18 02:40:00|34.72|32.12|34.76|32.16|34.79|32.19|34.7|32.1|0
1637203500000|2021-11-18 02:45:00|34.78|32.18|34.78|32.18|34.81|32.21|34.76|32.16|0
1637203800000|2021-11-18 02:50:00|34.76|32.16|34.82|32.22|34.82|32.22|34.76|32.16|0
1637204100000|2021-11-18 02:55:00|34.81|32.21|34.84|32.24|34.87|32.27|34.8|32.2|0
1637204400000|2021-11-18 03:00:00|34.86|32.26|34.88|32.28|34.93|32.33|34.84|32.24|0
1637204700000|2021-11-18 03:05:00|34.86|32.26|34.86|32.26|34.86|32.26|34.8|32.2|0
1637205000000|2021-11-18 03:10:00|34.88|32.28|34.86|32.26|34.88|32.28|34.84|32.24|0
1637205300000|2021-11-18 03:15:00|34.84|32.24|34.92|32.32|34.92|32.32|34.84|32.24|0
1637205600000|2021-11-18 03:20:00|34.94|32.34|34.92|32.32|34.94|32.34|34.88|32.28|0
1637205900000|2021-11-18 03:25:00|34.9|32.3|34.87|32.27|34.92|32.32|34.85|32.25|0
1637206200000|2021-11-18 03:30:00|34.9|32.3|34.87|32.27|34.9|32.3|34.85|32.25|0
1637206500000|2021-11-18 03:35:00|34.89|32.29|34.85|32.25|34.89|32.29|34.79|32.19|0
1637206800000|2021-11-18 03:40:00|34.87|32.27|34.81|32.21|34.87|32.27|34.78|32.18|0
1637207100000|2021-11-18 03:45:00|34.78|32.18|34.76|32.16|34.81|32.21|34.76|32.16|0
1637207400000|2021-11-18 03:50:00|34.74|32.14|34.76|32.16|34.77|32.17|34.72|32.12|0
1637207700000|2021-11-18 03:55:00|34.75|32.15|34.8|32.2|34.8|32.2|34.74|32.14|0
1637208000000|2021-11-18 04:00:00|34.79|32.19|34.76|32.16|34.8|32.2|34.76|32.16|0
1637208300000|2021-11-18 04:05:00|34.73|32.13|34.78|32.18|34.78|32.18|34.73|32.13|0
1637208600000|2021-11-18 04:10:00|34.75|32.15|34.78|32.18|34.8|32.2|34.73|32.13|0
1637208900000|2021-11-18 04:15:00|34.79|32.19|34.71|32.11|34.79|32.19|34.71|32.11|0
1637209200000|2021-11-18 04:20:00|34.73|32.13|34.71|32.11|34.73|32.13|34.71|32.11|0
1637209500000|2021-11-18 04:25:00|34.72|32.12|34.71|32.11|34.73|32.13|34.7|32.1|0
1637209800000|2021-11-18 04:30:00|34.7|32.1|34.7|32.1|34.73|32.13|34.68|32.08|0
1637210100000|2021-11-18 04:35:00|34.69|32.09|34.7|32.1|34.72|32.12|34.68|32.08|0
1637210400000|2021-11-18 04:40:00|34.72|32.12|34.72|32.12|34.72|32.12|34.7|32.1|0
1637210700000|2021-11-18 04:45:00|34.7|32.1|34.7|32.1|34.7|32.1|34.7|32.1|0
1637211000000|2021-11-18 04:50:00|34.68|32.08|34.65|32.05|34.68|32.08|34.65|32.05|0
1637211300000|2021-11-18 04:55:00|34.67|32.07|34.61|32.01|34.67|32.07|34.59|31.99|0
1637211600000|2021-11-18 05:00:00|34.59|31.99|34.46|31.86|34.59|31.99|34.46|31.86|0
1637211900000|2021-11-18 05:05:00|34.44|31.84|34.48|31.88|34.54|31.94|34.4|31.8|0
1637212200000|2021-11-18 05:10:00|34.5|31.9|34.48|31.88|34.53|31.93|34.46|31.86|0
1637212500000|2021-11-18 05:15:00|34.46|31.86|34.54|31.94|34.54|31.94|34.46|31.86|0
1637212800000|2021-11-18 05:20:00|34.53|31.93|34.52|31.92|34.53|31.93|34.48|31.88|0
1637213100000|2021-11-18 05:25:00|34.5|31.9|34.49|31.89|34.52|31.92|34.47|31.87|0
1637213400000|2021-11-18 05:30:00|34.47|31.87|34.41|31.81|34.49|31.89|34.41|31.81|0
1637213700000|2021-11-18 05:35:00|34.4|31.8|34.43|31.83|34.43|31.83|34.39|31.79|0
1637214000000|2021-11-18 05:40:00|34.45|31.85|34.44|31.84|34.45|31.85|34.4|31.8|0
1637214300000|2021-11-18 05:45:00|34.45|31.85|34.49|31.89|34.5|31.9|34.43|31.83|0
1637214600000|2021-11-18 05:50:00|34.51|31.91|34.55|31.95|34.57|31.97|34.49|31.89|0
1637214900000|2021-11-18 05:55:00|34.56|31.96|34.55|31.95|34.57|31.97|34.53|31.93|0
1637215200000|2021-11-18 06:00:00|34.56|31.96|34.5|31.9|34.57|31.97|34.48|31.88|0
1637215500000|2021-11-18 06:05:00|34.48|31.88|34.5|31.9|34.52|31.92|34.48|31.88|0
1637215800000|2021-11-18 06:10:00|34.52|31.92|34.52|31.92|34.54|31.94|34.5|31.9|0
1637216100000|2021-11-18 06:15:00|34.5|31.9|34.5|31.9|34.52|31.92|34.5|31.9|0
1637216400000|2021-11-18 06:20:00|34.52|31.92|34.5|31.9|34.52|31.92|34.48|31.88|0
1637216700000|2021-11-18 06:25:00|34.52|31.92|34.45|31.85|34.52|31.92|34.45|31.85|0
1637217000000|2021-11-18 06:30:00|34.47|31.87|34.47|31.87|34.49|31.89|34.45|31.85|0
1637217300000|2021-11-18 06:35:00|34.45|31.85|34.43|31.83|34.45|31.85|34.43|31.83|0
1637217600000|2021-11-18 06:40:00|34.41|31.81|34.38|31.78|34.41|31.81|34.38|31.78|0
1637217900000|2021-11-18 06:45:00|34.4|31.8|34.44|31.84|34.47|31.87|34.4|31.8|0
1637218200000|2021-11-18 06:50:00|34.46|31.86|34.51|31.91|34.51|31.91|34.44|31.84|0
1637218500000|2021-11-18 06:55:00|34.48|31.88|34.4|31.8|34.51|31.91|34.4|31.8|0
1637218800000|2021-11-18 07:00:00|34.42|31.82|34.44|31.84|34.46|31.86|34.38|31.78|0
1637219100000|2021-11-18 07:05:00|34.42|31.82|34.35|31.75|34.44|31.84|34.35|31.75|0
1637219400000|2021-11-18 07:10:00|34.33|31.73|34.27|31.67|34.35|31.75|34.25|31.65|0
1637219700000|2021-11-18 07:15:00|34.25|31.65|34.29|31.69|34.31|31.71|34.25|31.65|0
1637220000000|2021-11-18 07:20:00|34.31|31.71|34.27|31.67|34.33|31.73|34.27|31.67|0
1637220300000|2021-11-18 07:25:00|34.26|31.66|34.28|31.68|34.29|31.69|34.26|31.66|0
1637220600000|2021-11-18 07:30:00|34.31|31.71|34.3|31.7|34.31|31.71|34.26|31.66|0
1637220900000|2021-11-18 07:35:00|34.29|31.69|34.34|31.74|34.34|31.74|34.28|31.68|0
1637221200000|2021-11-18 07:40:00|34.32|31.72|34.26|31.66|34.34|31.74|34.26|31.66|0
1637221500000|2021-11-18 07:45:00|34.28|31.68|34.3|31.7|34.3|31.7|34.26|31.66|0
1637221800000|2021-11-18 07:50:00|34.28|31.68|34.25|31.65|34.28|31.68|34.22|31.62|0
1637222100000|2021-11-18 07:55:00|34.23|31.63|34.21|31.61|34.23|31.63|34.17|31.57|0
1637222400000|2021-11-18 08:00:00|34.22|31.62|34.27|31.67|34.29|31.69|34.21|31.61|0
1637222700000|2021-11-18 08:05:00|34.07|31.87|33.71|31.51|34.6|32.4|33.71|31.51|0
1637223000000|2021-11-18 08:10:00|33.7|31.5|33.73|31.53|33.78|31.58|33.69|31.49|0
1637223300000|2021-11-18 08:15:00|33.71|31.51|33.69|31.49|33.71|31.51|33.61|31.41|0
1637223600000|2021-11-18 08:20:00|33.67|31.47|33.59|31.39|33.67|31.47|33.59|31.39|0
1637223900000|2021-11-18 08:25:00|33.61|31.41|33.54|31.34|33.65|31.45|33.54|31.34|0
1637224200000|2021-11-18 08:30:00|33.56|31.36|33.71|31.51|33.75|31.55|33.56|31.36|0
1637224500000|2021-11-18 08:35:00|33.7|31.5|33.58|31.38|33.71|31.51|33.58|31.38|0
1637224800000|2021-11-18 08:40:00|33.6|31.4|33.6|31.4|33.68|31.48|33.58|31.38|0
1637225100000|2021-11-18 08:45:00|33.59|31.39|33.56|31.36|33.6|31.4|33.52|31.32|0
1637225400000|2021-11-18 08:50:00|33.58|31.38|33.58|31.38|33.6|31.4|33.55|31.35|0
1637225700000|2021-11-18 08:55:00|33.55|31.35|33.47|31.27|33.57|31.37|33.47|31.27|0
1637226000000|2021-11-18 09:00:00|33.49|31.29|33.24|31.04|33.51|31.31|33.12|30.92|0
1637226300000|2021-11-18 09:05:00|33.2|31|33.22|31.02|33.3|31.1|33.18|30.98|0
1637226600000|2021-11-18 09:10:00|33.24|31.04|33.24|31.04|33.3|31.1|33.22|31.02|0
1637226900000|2021-11-18 09:15:00|33.22|31.02|33.22|31.02|33.26|31.06|33.22|31.02|0
1637227200000|2021-11-18 09:20:00|33.2|31|33.11|30.91|33.2|31|33.11|30.91|0
1637227500000|2021-11-18 09:25:00|33.1|30.9|33.11|30.91|33.13|30.93|33.07|30.87|0
1637227800000|2021-11-18 09:30:00|33.1|30.9|33.5|31.3|33.54|31.34|33.09|30.89|0
1637228100000|2021-11-18 09:35:00|33.52|31.32|33.52|31.32|33.62|31.42|33.5|31.3|0
1637228400000|2021-11-18 09:40:00|33.54|31.34|33.58|31.38|33.6|31.4|33.52|31.32|0
1637228700000|2021-11-18 09:45:00|33.56|31.36|33.59|31.39|33.62|31.42|33.53|31.33|0
1637229000000|2021-11-18 09:50:00|33.62|31.42|33.68|31.48|33.72|31.52|33.62|31.42|0
1637229300000|2021-11-18 09:55:00|33.7|31.5|33.76|31.56|33.78|31.58|33.65|31.45|0
1637229600000|2021-11-18 10:00:00|33.8|31.6|33.86|31.66|33.86|31.66|33.76|31.56|0
1637229900000|2021-11-18 10:05:00|33.88|31.68|33.79|31.59|33.92|31.72|33.77|31.57|0
1637230200000|2021-11-18 10:10:00|33.77|31.57|33.73|31.53|33.77|31.57|33.71|31.51|0
1637230500000|2021-11-18 10:15:00|33.75|31.55|33.71|31.51|33.75|31.55|33.7|31.5|0
1637230800000|2021-11-18 10:20:00|33.73|31.53|33.77|31.57|33.77|31.57|33.73|31.53|0
1637231100000|2021-11-18 10:25:00|33.75|31.55|33.72|31.52|33.76|31.56|33.68|31.48|0
1637231400000|2021-11-18 10:30:00|33.75|31.55|33.72|31.52|33.77|31.57|33.72|31.52|0
1637231700000|2021-11-18 10:35:00|33.7|31.5|33.72|31.52|33.76|31.56|33.68|31.48|0
1637232000000|2021-11-18 10:40:00|33.7|31.5|33.7|31.5|33.74|31.54|33.7|31.5|0
1637232300000|2021-11-18 10:45:00|33.72|31.52|33.74|31.54|33.76|31.56|33.7|31.5|0
1637232600000|2021-11-18 10:50:00|33.75|31.55|33.67|31.47|33.78|31.58|33.67|31.47|0
1637232900000|2021-11-18 10:55:00|33.66|31.46|33.57|31.37|33.67|31.47|33.57|31.37|0
1637233200000|2021-11-18 11:00:00|33.59|31.39|33.65|31.45|33.65|31.45|33.57|31.37|0
1637233500000|2021-11-18 11:05:00|33.67|31.47|33.71|31.51|33.73|31.53|33.67|31.47|0
1637233800000|2021-11-18 11:10:00|33.69|31.49|33.64|31.44|33.74|31.54|33.63|31.43|0
1637234100000|2021-11-18 11:15:00|33.63|31.43|33.6|31.4|33.63|31.43|33.58|31.38|0
1637234400000|2021-11-18 11:20:00|33.58|31.38|33.5|31.3|33.58|31.38|33.46|31.26|0
1637234700000|2021-11-18 11:25:00|33.49|31.29|33.48|31.28|33.49|31.29|33.4|31.2|0
1637235000000|2021-11-18 11:30:00|33.46|31.26|33.52|31.32|33.52|31.32|33.44|31.24|0
1637235300000|2021-11-18 11:35:00|33.5|31.3|33.51|31.31|33.54|31.34|33.5|31.3|0
1637235600000|2021-11-18 11:40:00|33.49|31.29|33.55|31.35|33.56|31.36|33.47|31.27|0
1637235900000|2021-11-18 11:45:00|33.53|31.33|33.47|31.27|33.53|31.33|33.47|31.27|0
1637236200000|2021-11-18 11:50:00|33.46|31.26|33.53|31.33|33.55|31.35|33.43|31.23|0
1637236500000|2021-11-18 11:55:00|33.55|31.35|33.55|31.35|33.57|31.37|33.53|31.33|0
1637236800000|2021-11-18 12:00:00|33.53|31.33|33.59|31.39|33.63|31.43|33.51|31.31|0
1637237100000|2021-11-18 12:05:00|33.61|31.41|33.67|31.47|33.69|31.49|33.58|31.38|0
1637237400000|2021-11-18 12:10:00|33.69|31.49|33.74|31.54|33.75|31.55|33.65|31.45|0
1637237700000|2021-11-18 12:15:00|33.75|31.55|33.81|31.61|33.81|31.61|33.73|31.53|0
1637238000000|2021-11-18 12:20:00|33.79|31.59|33.7|31.5|33.79|31.59|33.7|31.5|0
1637238300000|2021-11-18 12:25:00|33.69|31.49|33.7|31.5|33.73|31.53|33.68|31.48|0
1637238600000|2021-11-18 12:30:00|33.68|31.48|33.72|31.52|33.73|31.53|33.67|31.47|0
1637238900000|2021-11-18 12:35:00|33.73|31.53|33.78|31.58|33.8|31.6|33.72|31.52|0
1637239200000|2021-11-18 12:40:00|33.8|31.6|33.84|31.64|33.86|31.66|33.79|31.59|0
1637239500000|2021-11-18 12:45:00|33.86|31.66|33.86|31.66|33.88|31.68|33.82|31.62|0
1637239800000|2021-11-18 12:50:00|33.88|31.68|33.8|31.6|33.88|31.68|33.8|31.6|0
1637240100000|2021-11-18 12:55:00|33.82|31.62|33.84|31.64|33.88|31.68|33.82|31.62|0
1637240400000|2021-11-18 13:00:00|33.82|31.62|33.88|31.68|33.9|31.7|33.75|31.55|0
1637240700000|2021-11-18 13:05:00|33.86|31.66|33.77|31.57|33.86|31.66|33.75|31.55|0
1637241000000|2021-11-18 13:10:00|33.79|31.59|33.77|31.57|33.81|31.61|33.77|31.57|0
1637241300000|2021-11-18 13:15:00|33.79|31.59|33.87|31.67|33.87|31.67|33.77|31.57|0
1637241600000|2021-11-18 13:20:00|33.88|31.68|33.89|31.69|33.91|31.71|33.83|31.63|0
1637241900000|2021-11-18 13:25:00|33.9|31.7|33.85|31.65|33.91|31.71|33.85|31.65|0
1637242200000|2021-11-18 13:30:00|33.86|31.66|33.8|31.6|33.86|31.66|33.74|31.54|0
1637242500000|2021-11-18 13:35:00|33.78|31.58|33.66|31.46|33.78|31.58|33.62|31.42|0
1637242800000|2021-11-18 13:40:00|33.64|31.44|33.82|31.62|33.86|31.66|33.64|31.44|0
1637243100000|2021-11-18 13:45:00|33.84|31.64|33.76|31.56|33.88|31.68|33.72|31.52|0
1637243400000|2021-11-18 13:50:00|33.78|31.58|33.8|31.6|33.84|31.64|33.74|31.54|0
1637243700000|2021-11-18 13:55:00|33.82|31.62|33.84|31.64|33.84|31.64|33.8|31.6|0
1637244000000|2021-11-18 14:00:00|33.82|31.62|33.73|31.53|33.82|31.62|33.73|31.53|0
1637244300000|2021-11-18 14:05:00|33.74|31.54|33.69|31.49|33.75|31.55|33.67|31.47|0
1637244600000|2021-11-18 14:10:00|33.71|31.51|33.6|31.4|33.71|31.51|33.58|31.38|0
1637244900000|2021-11-18 14:15:00|33.62|31.42|33.64|31.44|33.66|31.46|33.6|31.4|0
1637245200000|2021-11-18 14:20:00|33.66|31.46|33.79|31.59|33.79|31.59|33.66|31.46|0
1637245500000|2021-11-18 14:25:00|33.81|31.61|33.78|31.58|33.88|31.68|33.77|31.57|0
1637245800000|2021-11-18 14:30:00|33.8|31.6|34.2|32|34.3|32.1|33.76|31.56|0
1637246100000|2021-11-18 14:35:00|34.18|31.98|34.48|32.28|34.55|32.35|34.11|31.91|0
1637246400000|2021-11-18 14:40:00|34.46|32.26|34.67|32.47|34.69|32.49|34.42|32.22|0
1637246700000|2021-11-18 14:45:00|34.69|32.49|34.46|32.26|34.71|32.51|34.29|32.09|0
1637247000000|2021-11-18 14:50:00|34.45|32.25|34.88|32.68|34.99|32.79|34.44|32.24|0
1637247300000|2021-11-18 14:55:00|34.86|32.66|34.82|32.62|35.01|32.81|34.73|32.53|0
1637247600000|2021-11-18 15:00:00|34.86|32.66|34.81|32.61|35.01|32.81|34.73|32.53|0
1637247900000|2021-11-18 15:05:00|34.77|32.57|35.28|33.08|35.28|33.08|34.66|32.46|0
1637248200000|2021-11-18 15:10:00|35.3|33.1|37.47|35.27|37.56|35.36|34.48|32.28|0
1637248500000|2021-11-18 15:15:00|37.45|35.25|38.47|36.27|38.47|36.27|37.27|35.07|0
1637248800000|2021-11-18 15:20:00|38.54|36.34|38.28|36.08|38.83|36.63|38.17|35.97|0
1637249100000|2021-11-18 15:25:00|38.33|36.13|36.96|34.76|38.51|36.31|35.97|33.77|0
1637249400000|2021-11-18 15:30:00|36.93|34.73|36.54|34.34|36.93|34.73|36.43|34.23|0
1637249700000|2021-11-18 15:35:00|36.53|34.33|36.36|34.16|36.53|34.33|36.23|34.03|0
1637250000000|2021-11-18 15:40:00|36.29|34.09|36.67|34.47|36.73|34.53|36.21|34.01|0
1637250300000|2021-11-18 15:45:00|36.64|34.44|36.44|34.24|36.71|34.51|36.42|34.22|0
1637250600000|2021-11-18 15:50:00|36.49|34.29|36.42|34.22|36.55|34.35|36.25|34.05|0
1637250900000|2021-11-18 15:55:00|36.44|34.24|36.35|34.15|36.55|34.35|36.26|34.06|0
1637251200000|2021-11-18 16:00:00|36.33|34.13|37.5|35.3|37.5|35.3|35.86|33.66|0
1637251500000|2021-11-18 16:05:00|37.53|35.33|37.21|35.01|37.53|35.33|37.12|34.92|0
1637251800000|2021-11-18 16:10:00|37.23|35.03|36.83|34.63|37.28|35.08|36.75|34.55|0
1637252100000|2021-11-18 16:15:00|36.79|34.59|36.72|34.52|36.79|34.59|36.61|34.41|0
1637252400000|2021-11-18 16:20:00|36.68|34.48|36.72|34.52|36.81|34.61|36.61|34.41|0
1637252700000|2021-11-18 16:25:00|36.7|34.5|36.74|34.54|36.74|34.54|36.61|34.41|0
1637253000000|2021-11-18 16:30:00|36.72|34.52|35.95|33.75|36.76|34.56|35.93|33.73|0
1637253300000|2021-11-18 16:35:00|35.96|33.76|36.07|33.87|37.03|34.83|35.45|33.25|0
1637253600000|2021-11-18 16:40:00|36|33.8|35.91|33.71|36.11|33.91|35.85|33.65|0
1637253900000|2021-11-18 16:45:00|35.89|33.69|35.87|33.67|35.93|33.73|35.74|33.54|0
1637254200000|2021-11-18 16:50:00|35.85|33.65|35.93|33.73|35.98|33.78|35.76|33.56|0
1637254500000|2021-11-18 16:55:00|35.91|33.71|35.97|33.77|35.97|33.77|35.82|33.62|0
1637254800000|2021-11-18 17:00:00|35.95|33.75|35.5|33.3|35.95|33.75|35.44|33.24|0
1637255100000|2021-11-18 17:05:00|35.48|33.28|35.56|33.36|35.63|33.43|35.46|33.26|0
1637255400000|2021-11-18 17:10:00|35.54|33.34|35.39|33.19|35.54|33.34|35.39|33.19|0
1637255700000|2021-11-18 17:15:00|35.41|33.21|35.47|33.27|35.5|33.3|35.35|33.15|0
1637256000000|2021-11-18 17:20:00|35.45|33.25|35.24|33.04|35.52|33.32|35.24|33.04|0
1637256300000|2021-11-18 17:25:00|35.26|33.06|35.19|32.99|35.28|33.08|35.11|32.91|0
1637256600000|2021-11-18 17:30:00|35.17|32.97|35.28|33.08|35.3|33.1|35.13|32.93|0
1637256900000|2021-11-18 17:35:00|35.26|33.06|35.38|33.18|35.47|33.27|35.21|33.01|0
1637257200000|2021-11-18 17:40:00|35.36|33.16|35.44|33.24|35.51|33.31|35.36|33.16|0
1637257500000|2021-11-18 17:45:00|35.42|33.22|35.85|33.65|35.87|33.67|35.42|33.22|0
1637257800000|2021-11-18 17:50:00|35.87|33.67|35.87|33.67|36.08|33.88|35.82|33.62|0
1637258100000|2021-11-18 17:55:00|35.9|33.7|35.91|33.71|36.12|33.92|35.89|33.69|0
1637258400000|2021-11-18 18:00:00|35.93|33.73|35.78|33.58|36.01|33.81|35.78|33.58|0
1637258700000|2021-11-18 18:05:00|35.8|33.6|35.72|33.52|35.8|33.6|35.65|33.45|0
1637259000000|2021-11-18 18:10:00|35.71|33.51|35.52|33.32|35.71|33.51|35.45|33.25|0
1637259300000|2021-11-18 18:15:00|35.54|33.34|35.88|33.68|35.88|33.68|35.54|33.34|0
1637259600000|2021-11-18 18:20:00|35.84|33.64|35.79|33.59|35.92|33.72|35.75|33.55|0
1637259900000|2021-11-18 18:25:00|35.77|33.57|35.75|33.55|35.85|33.65|35.68|33.48|0
1637260200000|2021-11-18 18:30:00|35.77|33.57|35.72|33.52|35.85|33.65|35.66|33.46|0
1637260500000|2021-11-18 18:35:00|35.74|33.54|35.84|33.64|36.03|33.83|35.64|33.44|0
1637260800000|2021-11-18 18:40:00|35.86|33.66|35.78|33.58|35.91|33.71|35.71|33.51|0
1637261100000|2021-11-18 18:45:00|35.76|33.56|35.63|33.43|35.76|33.56|35.6|33.4|0
1637261400000|2021-11-18 18:50:00|35.65|33.45|35.79|33.59|35.82|33.62|35.65|33.45|0
1637261700000|2021-11-18 18:55:00|35.77|33.57|35.69|33.49|35.84|33.64|35.69|33.49|0
1637262000000|2021-11-18 19:00:00|35.71|33.51|35.77|33.57|36.03|33.83|35.66|33.46|0
1637262300000|2021-11-18 19:05:00|35.75|33.55|35.7|33.5|35.77|33.57|35.6|33.4|0
1637262600000|2021-11-18 19:10:00|35.72|33.52|35.72|33.52|35.83|33.63|35.66|33.46|0
1637262900000|2021-11-18 19:15:00|35.77|33.57|35.86|33.66|35.87|33.67|35.7|33.5|0
1637263200000|2021-11-18 19:20:00|35.85|33.65|36.02|33.82|36.02|33.82|35.84|33.64|0
1637263500000|2021-11-18 19:25:00|36.01|33.81|36.02|33.82|36.15|33.95|35.97|33.77|0
1637263800000|2021-11-18 19:30:00|36.04|33.84|35.93|33.73|36.26|34.06|35.93|33.73|0
1637264100000|2021-11-18 19:35:00|35.91|33.71|35.89|33.69|35.99|33.79|35.82|33.62|0
1637264400000|2021-11-18 19:40:00|35.91|33.71|35.86|33.66|35.93|33.73|35.8|33.6|0
1637264700000|2021-11-18 19:45:00|35.84|33.64|35.69|33.49|35.84|33.64|35.64|33.44|0
1637265000000|2021-11-18 19:50:00|35.71|33.51|35.56|33.36|35.73|33.53|35.52|33.32|0
1637265300000|2021-11-18 19:55:00|35.58|33.38|35.56|33.36|35.69|33.49|35.51|33.31|0
1637265600000|2021-11-18 20:00:00|35.54|33.34|35.53|33.33|35.66|33.46|35.41|33.21|0
1637265900000|2021-11-18 20:05:00|35.51|33.31|35.36|33.16|35.55|33.35|35.36|33.16|0
1637266200000|2021-11-18 20:10:00|35.38|33.18|35.47|33.27|35.53|33.33|35.3|33.1|0
1637266500000|2021-11-18 20:15:00|35.44|33.24|35.58|33.38|35.61|33.41|35.44|33.24|0
1637266800000|2021-11-18 20:20:00|35.55|33.35|35.48|33.28|35.59|33.39|35.4|33.2|0
1637267100000|2021-11-18 20:25:00|35.46|33.26|35.33|33.13|35.46|33.26|35.33|33.13|0
1637267400000|2021-11-18 20:30:00|35.35|33.15|35.42|33.22|35.52|33.32|35.31|33.11|0
1637267700000|2021-11-18 20:35:00|35.39|33.19|35.85|33.65|35.85|33.65|35.29|33.09|0
1637268000000|2021-11-18 20:40:00|35.83|33.63|35.81|33.61|35.9|33.7|35.64|33.44|0
1637268300000|2021-11-18 20:45:00|35.83|33.63|35.93|33.73|35.93|33.73|35.66|33.46|0
1637268600000|2021-11-18 20:50:00|35.95|33.75|35.95|33.75|35.97|33.77|35.78|33.58|0
1637268900000|2021-11-18 20:55:00|35.97|33.77|35.97|33.77|36.19|33.99|35.82|33.62|0
1637269200000|2021-11-18 21:00:00|35.95|33.75|36.14|33.94|36.14|33.94|35.71|33.51|0
1637269500000|2021-11-18 21:05:00|36.15|33.95|36.54|34.34|36.54|34.34|36.03|33.83|0
1637269800000|2021-11-18 21:10:00|36.56|34.36|36.86|34.66|36.86|34.66|36.53|34.33|0
1637270100000|2021-11-18 21:15:00|36.88|34.28|36.8|34.2|36.91|34.31|36.8|34.2|0
1637270400000|2021-11-18 21:20:00|36.82|34.22|36.77|34.17|36.82|34.22|36.77|34.17|0
1637270700000|2021-11-18 21:25:00|36.76|34.16|36.71|34.11|36.76|34.16|36.7|34.1|0
1637271000000|2021-11-18 21:30:00|36.68|34.08|36.66|34.06|36.7|34.1|36.66|34.06|0
1637271300000|2021-11-18 21:35:00|36.68|34.08|36.59|33.99|36.68|34.08|36.59|33.99|0
1637271600000|2021-11-18 21:40:00|36.62|34.02|36.61|34.01|36.62|34.02|36.59|33.99|0
1637271900000|2021-11-18 21:45:00|36.59|33.99|36.53|33.93|36.61|34.01|36.53|33.93|0
1637272200000|2021-11-18 21:50:00|36.55|33.95|36.42|33.82|36.55|33.95|36.37|33.77|0
1637272500000|2021-11-18 21:55:00|36.4|33.8|36.49|33.89|36.51|33.91|36.37|33.77|0
1637272800000|2021-11-18 22:00:00|36.48|33.88|36.46|33.86|36.48|33.88|36.46|33.86|0
1637273100000|2021-11-18 22:05:00|36.49|33.89|36.5|33.9|36.5|33.9|36.48|33.88|0
1637273400000|2021-11-18 22:10:00|36.49|33.89|36.49|33.89|36.49|33.89|36.48|33.88|0
1637273700000|2021-11-18 22:15:00|36.5|33.9|36.49|33.89|36.5|33.9|36.49|33.89|0
1637274000000|2021-11-18 22:20:00|36.5|33.9|36.49|33.89|36.5|33.9|36.49|33.89|0
1637274600000|2021-11-18 22:30:00|36.5|33.9|36.49|33.89|36.5|33.9|36.49|33.89|0
1637274900000|2021-11-18 22:35:00|36.48|33.88|36.49|33.89|36.49|33.89|36.48|33.88|0
1637275200000|2021-11-18 22:40:00|36.48|33.88|36.48|33.88|36.48|33.88|36.48|33.88|0
1637275500000|2021-11-18 22:45:00|36.49|33.89|36.45|33.85|36.49|33.89|36.45|33.85|0
1637275800000|2021-11-18 22:50:00|36.46|33.86|36.45|33.85|36.46|33.86|36.45|33.85|0
1637276100000|2021-11-18 22:55:00|36.46|33.86|36.46|33.86|36.47|33.87|36.45|33.85|0
1637276400000|2021-11-18 23:00:00|36.4|33.8|36.65|34.05|36.65|34.05|36.4|33.8|0
1637276700000|2021-11-18 23:05:00|36.61|34.01|36.47|33.87|36.63|34.03|36.47|33.87|0
1637277000000|2021-11-18 23:10:00|36.45|33.85|36.41|33.81|36.46|33.86|36.39|33.79|0
1637277300000|2021-11-18 23:15:00|36.39|33.79|36.32|33.72|36.41|33.81|36.28|33.68|0
1637277600000|2021-11-18 23:20:00|36.3|33.7|36.38|33.78|36.43|33.83|36.3|33.7|0
1637277900000|2021-11-18 23:25:00|36.4|33.8|36.38|33.78|36.46|33.86|36.38|33.78|0
1637278200000|2021-11-18 23:30:00|36.37|33.77|36.44|33.84|36.44|33.84|36.36|33.76|0
1637278500000|2021-11-18 23:35:00|36.46|33.86|36.48|33.88|36.49|33.89|36.44|33.84|0
1637278800000|2021-11-18 23:40:00|36.46|33.86|36.48|33.88|36.53|33.93|36.44|33.84|0
1637279100000|2021-11-18 23:45:00|36.47|33.87|36.33|33.73|36.47|33.87|36.31|33.71|0
1637279400000|2021-11-18 23:50:00|36.31|33.71|36.37|33.77|36.37|33.77|36.29|33.69|0
1637279700000|2021-11-18 23:55:00|36.41|33.81|36.46|33.86|36.46|33.86|36.37|33.77|0
1637280000000|2021-11-19 00:00:00|36.48|33.88|36.39|33.79|36.52|33.92|36.39|33.79|0
1637280300000|2021-11-19 00:05:00|36.37|33.77|36.24|33.64|36.37|33.77|36.24|33.64|0
1637280600000|2021-11-19 00:10:00|36.26|33.66|36.41|33.81|36.41|33.81|36.26|33.66|0
1637280900000|2021-11-19 00:15:00|36.43|33.83|36.43|33.83|36.47|33.87|36.41|33.81|0
1637281200000|2021-11-19 00:20:00|36.45|33.85|36.49|33.89|36.49|33.89|36.43|33.83|0
1637281500000|2021-11-19 00:25:00|36.47|33.87|36.4|33.8|36.53|33.93|36.4|33.8|0
1637281800000|2021-11-19 00:30:00|36.38|33.78|36.36|33.76|36.4|33.8|36.31|33.71|0
1637282100000|2021-11-19 00:35:00|36.38|33.78|36.35|33.75|36.42|33.82|36.35|33.75|0
1637282400000|2021-11-19 00:40:00|36.38|33.78|36.42|33.82|36.42|33.82|36.35|33.75|0
1637282700000|2021-11-19 00:45:00|36.41|33.81|36.37|33.77|36.41|33.81|36.35|33.75|0
1637283000000|2021-11-19 00:50:00|36.35|33.75|36.28|33.68|36.35|33.75|36.28|33.68|0
1637283300000|2021-11-19 00:55:00|36.31|33.71|36.33|33.73|36.35|33.75|36.28|33.68|0
1637283600000|2021-11-19 01:00:00|36.35|33.75|36.37|33.77|36.43|33.83|36.35|33.75|0
1637283900000|2021-11-19 01:05:00|36.39|33.79|36.45|33.85|36.45|33.85|36.37|33.77|0
1637284200000|2021-11-19 01:10:00|36.47|33.87|36.43|33.83|36.51|33.91|36.41|33.81|0
1637284500000|2021-11-19 01:15:00|36.44|33.84|36.36|33.76|36.45|33.85|36.34|33.74|0
1637284800000|2021-11-19 01:20:00|36.38|33.78|36.32|33.72|36.38|33.78|36.3|33.7|0
1637285100000|2021-11-19 01:25:00|36.31|33.71|36.36|33.76|36.36|33.76|36.29|33.69|0
1637285400000|2021-11-19 01:30:00|36.38|33.78|36.36|33.76|36.42|33.82|36.33|33.73|0
1637285700000|2021-11-19 01:35:00|36.33|33.73|36.31|33.71|36.33|33.73|36.27|33.67|0
1637286000000|2021-11-19 01:40:00|36.3|33.7|36.29|33.69|36.31|33.71|36.27|33.67|0
1637286300000|2021-11-19 01:45:00|36.27|33.67|35.69|33.09|36.31|33.71|35.67|33.07|0
1637286600000|2021-11-19 01:50:00|35.67|33.07|35.69|33.09|35.8|33.2|35.63|33.03|0
1637286900000|2021-11-19 01:55:00|35.67|33.07|35.85|33.25|35.85|33.25|35.63|33.03|0
1637287200000|2021-11-19 02:00:00|35.81|33.21|35.83|33.23|35.9|33.3|35.78|33.18|0
1637287500000|2021-11-19 02:05:00|35.85|33.25|35.81|33.21|35.87|33.27|35.8|33.2|0
1637287800000|2021-11-19 02:10:00|35.83|33.23|35.66|33.06|35.85|33.25|35.66|33.06|0
1637288100000|2021-11-19 02:15:00|35.67|33.07|35.79|33.19|35.83|33.23|35.66|33.06|0
1637288400000|2021-11-19 02:20:00|35.76|33.16|35.74|33.14|35.81|33.21|35.72|33.12|0
1637288700000|2021-11-19 02:25:00|35.73|33.13|35.55|32.95|35.74|33.14|35.55|32.95|0
1637289000000|2021-11-19 02:30:00|35.57|32.97|35.42|32.82|35.59|32.99|35.34|32.74|0
1637289300000|2021-11-19 02:35:00|35.4|32.8|35.32|32.72|35.4|32.8|35.32|32.72|0
1637289600000|2021-11-19 02:40:00|35.34|32.74|35.33|32.73|35.34|32.74|35.29|32.69|0
1637289900000|2021-11-19 02:45:00|35.34|32.74|35.23|32.63|35.34|32.74|35.21|32.61|0
1637290200000|2021-11-19 02:50:00|35.25|32.65|35.27|32.67|35.27|32.67|35.22|32.62|0
1637290500000|2021-11-19 02:55:00|35.29|32.69|35.21|32.61|35.29|32.69|35.21|32.61|0
1637290800000|2021-11-19 03:00:00|35.2|32.6|35.27|32.67|35.31|32.71|35.14|32.54|0
1637291100000|2021-11-19 03:05:00|35.29|32.69|35.22|32.62|35.29|32.69|35.2|32.6|0
1637291400000|2021-11-19 03:10:00|35.2|32.6|34.99|32.39|35.26|32.66|34.97|32.37|0
1637291700000|2021-11-19 03:15:00|34.97|32.37|34.99|32.39|35.05|32.45|34.95|32.35|0
1637292000000|2021-11-19 03:20:00|34.97|32.37|34.99|32.39|35.05|32.45|34.97|32.37|0
1637292300000|2021-11-19 03:25:00|35.01|32.41|35.03|32.43|35.05|32.45|35.01|32.41|0
1637292600000|2021-11-19 03:30:00|35.05|32.45|35.13|32.53|35.15|32.55|35.03|32.43|0
1637292900000|2021-11-19 03:35:00|35.11|32.51|35.21|32.61|35.21|32.61|35.11|32.51|0
1637293200000|2021-11-19 03:40:00|35.2|32.6|35.19|32.59|35.25|32.65|35.19|32.59|0
1637293500000|2021-11-19 03:45:00|35.17|32.57|35.15|32.55|35.19|32.59|35.15|32.55|0
1637293800000|2021-11-19 03:50:00|35.14|32.54|35.1|32.5|35.17|32.57|35.1|32.5|0
1637294100000|2021-11-19 03:55:00|35.08|32.48|35.1|32.5|35.12|32.52|35.07|32.47|0
1637294400000|2021-11-19 04:00:00|35.12|32.52|35.07|32.47|35.14|32.54|35.06|32.46|0
1637294700000|2021-11-19 04:05:00|35.06|32.46|34.99|32.39|35.1|32.5|34.99|32.39|0
1637295000000|2021-11-19 04:10:00|34.97|32.37|34.97|32.37|35.01|32.41|34.95|32.35|0
1637295300000|2021-11-19 04:15:00|34.99|32.39|35.01|32.41|35.01|32.41|34.97|32.37|0
1637295600000|2021-11-19 04:20:00|35|32.4|35.05|32.45|35.05|32.45|34.99|32.39|0
1637295900000|2021-11-19 04:25:00|35.03|32.43|35.09|32.49|35.11|32.51|35.03|32.43|0
1637296200000|2021-11-19 04:30:00|35.07|32.47|35.09|32.49|35.11|32.51|35.05|32.45|0
1637296500000|2021-11-19 04:35:00|35.11|32.51|35.11|32.51|35.14|32.54|35.09|32.49|0
1637296800000|2021-11-19 04:40:00|35.1|32.5|35.06|32.46|35.11|32.51|35.04|32.44|0
1637297100000|2021-11-19 04:45:00|35.04|32.44|35.02|32.42|35.08|32.48|35|32.4|0
1637297400000|2021-11-19 04:50:00|35.03|32.43|35.1|32.5|35.1|32.5|35|32.4|0
1637297700000|2021-11-19 04:55:00|35.11|32.51|35.1|32.5|35.11|32.51|35.06|32.46|0
1637298000000|2021-11-19 05:00:00|35.14|32.54|35.03|32.43|35.14|32.54|35.03|32.43|0
1637298300000|2021-11-19 05:05:00|35.05|32.45|35.01|32.41|35.05|32.45|35.01|32.41|0
1637298600000|2021-11-19 05:10:00|35.05|32.45|35.16|32.56|35.2|32.6|35.05|32.45|0
1637298900000|2021-11-19 05:15:00|35.15|32.55|35.17|32.57|35.22|32.62|35.11|32.51|0
1637299200000|2021-11-19 05:20:00|35.19|32.59|35.13|32.53|35.26|32.66|35.13|32.53|0
1637299500000|2021-11-19 05:25:00|35.15|32.55|35.17|32.57|35.17|32.57|35.11|32.51|0
1637299800000|2021-11-19 05:30:00|35.19|32.59|35.17|32.57|35.21|32.61|35.15|32.55|0
1637300100000|2021-11-19 05:35:00|35.19|32.59|35.08|32.48|35.19|32.59|35.08|32.48|0
1637300400000|2021-11-19 05:40:00|35.1|32.5|35.12|32.52|35.14|32.54|35.06|32.46|0
1637300700000|2021-11-19 05:45:00|35.1|32.5|35.14|32.54|35.14|32.54|35.07|32.47|0
1637301000000|2021-11-19 05:50:00|35.16|32.56|35.16|32.56|35.18|32.58|35.06|32.46|0
1637301300000|2021-11-19 05:55:00|35.18|32.58|35.22|32.62|35.22|32.62|35.16|32.56|0
1637301600000|2021-11-19 06:00:00|35.2|32.6|35.16|32.56|35.22|32.62|35.14|32.54|0
1637301900000|2021-11-19 06:05:00|35.18|32.58|35.18|32.58|35.2|32.6|35.16|32.56|0
1637302200000|2021-11-19 06:10:00|35.2|32.6|35.07|32.47|35.2|32.6|35.05|32.45|0
1637302500000|2021-11-19 06:15:00|35.09|32.49|35.13|32.53|35.17|32.57|35.08|32.48|0
1637302800000|2021-11-19 06:20:00|35.11|32.51|35.07|32.47|35.13|32.53|35.07|32.47|0
1637303100000|2021-11-19 06:25:00|35.05|32.45|35.02|32.42|35.07|32.47|35.02|32.42|0
1637303400000|2021-11-19 06:30:00|35|32.4|34.94|32.34|35|32.4|34.92|32.32|0
1637303700000|2021-11-19 06:35:00|34.96|32.36|35.01|32.41|35.04|32.44|34.94|32.34|0
1637304000000|2021-11-19 06:40:00|35|32.4|35.04|32.44|35.04|32.44|34.96|32.36|0
1637304300000|2021-11-19 06:45:00|35.02|32.42|35.04|32.44|35.06|32.46|35.02|32.42|0
1637304600000|2021-11-19 06:50:00|35.02|32.42|35.01|32.41|35.06|32.46|35.01|32.41|0
1637304900000|2021-11-19 06:55:00|34.99|32.39|35.03|32.43|35.04|32.44|34.99|32.39|0
1637305200000|2021-11-19 07:00:00|35.05|32.45|35.07|32.47|35.07|32.47|35.01|32.41|0
1637305500000|2021-11-19 07:05:00|35.08|32.48|35.01|32.41|35.09|32.49|34.93|32.33|0
1637305800000|2021-11-19 07:10:00|34.99|32.39|35.04|32.44|35.07|32.47|34.99|32.39|0
1637306100000|2021-11-19 07:15:00|35.05|32.45|34.98|32.38|35.05|32.45|34.96|32.36|0
1637306400000|2021-11-19 07:20:00|35.01|32.41|35|32.4|35.01|32.41|34.94|32.34|0
1637306700000|2021-11-19 07:25:00|35.02|32.42|35.06|32.46|35.09|32.49|35|32.4|0
1637307000000|2021-11-19 07:30:00|35.04|32.44|35|32.4|35.08|32.48|35|32.4|0
1637307300000|2021-11-19 07:35:00|34.98|32.38|34.98|32.38|35|32.4|34.96|32.36|0
1637307600000|2021-11-19 07:40:00|34.96|32.36|34.95|32.35|34.99|32.39|34.95|32.35|0
1637307900000|2021-11-19 07:45:00|34.91|32.31|34.73|32.13|34.93|32.33|34.73|32.13|0
1637308200000|2021-11-19 07:50:00|34.75|32.15|34.93|32.33|34.95|32.35|34.73|32.13|0
1637308500000|2021-11-19 07:55:00|34.95|32.35|35.05|32.45|35.05|32.45|34.93|32.33|0
1637308800000|2021-11-19 08:00:00|35.07|32.47|35.43|32.83|36.23|33.63|35.03|32.43|0
1637309100000|2021-11-19 08:05:00|35.27|33.07|35.23|33.03|35.31|33.11|35.14|32.94|0
1637309400000|2021-11-19 08:10:00|35.21|33.01|35.27|33.07|35.33|33.13|35.21|33.01|0
1637309700000|2021-11-19 08:15:00|35.26|33.06|35.34|33.14|35.37|33.17|35.25|33.05|0
1637310000000|2021-11-19 08:20:00|35.37|33.17|35.22|33.02|35.37|33.17|35.22|33.02|0
1637310300000|2021-11-19 08:25:00|35.23|33.03|35.18|32.98|35.26|33.06|35.14|32.94|0
1637310600000|2021-11-19 08:30:00|35.16|32.96|35.24|33.04|35.28|33.08|35.14|32.94|0
1637310900000|2021-11-19 08:35:00|35.25|33.05|35.24|33.04|35.28|33.08|35.22|33.02|0
1637311200000|2021-11-19 08:40:00|35.22|33.02|35.26|33.06|35.32|33.12|35.22|33.02|0
1637311500000|2021-11-19 08:45:00|35.3|33.1|35.27|33.07|35.3|33.1|35.19|32.99|0
1637311800000|2021-11-19 08:50:00|35.3|33.1|35.19|32.99|35.3|33.1|35.17|32.97|0
1637312100000|2021-11-19 08:55:00|35.27|33.07|35.31|33.11|35.31|33.11|35.23|33.03|0
1637312400000|2021-11-19 09:00:00|35.33|33.13|35.33|33.13|35.37|33.17|35.25|33.05|0
1637312700000|2021-11-19 09:05:00|35.31|33.11|35.33|33.13|35.37|33.17|35.31|33.11|0
1637313000000|2021-11-19 09:10:00|35.35|33.15|35.31|33.11|35.37|33.17|35.31|33.11|0
1637313300000|2021-11-19 09:15:00|35.32|33.12|35.24|33.04|35.37|33.17|35.22|33.02|0
1637313600000|2021-11-19 09:20:00|35.22|33.02|35.28|33.08|35.28|33.08|35.2|33|0
1637313900000|2021-11-19 09:25:00|35.26|33.06|35.66|33.46|35.66|33.46|35.22|33.02|0
1637314200000|2021-11-19 09:30:00|35.64|33.44|35.78|33.58|35.91|33.71|35.64|33.44|0
1637314500000|2021-11-19 09:35:00|35.85|33.65|36|33.8|36|33.8|35.78|33.58|0
1637314800000|2021-11-19 09:40:00|36.02|33.82|36.28|34.08|36.35|34.15|35.19|32.99|0
1637315100000|2021-11-19 09:45:00|36.24|34.04|36.36|34.16|36.38|34.18|36.06|33.86|0
1637315400000|2021-11-19 09:50:00|36.4|34.2|36.68|34.48|36.68|34.48|36.21|34.01|0
1637315700000|2021-11-19 09:55:00|36.66|34.46|36.72|34.52|36.77|34.57|36.49|34.29|0
1637316000000|2021-11-19 10:00:00|36.77|34.57|37.65|35.45|37.72|35.52|36.7|34.5|0
1637316300000|2021-11-19 10:05:00|37.7|35.5|38.01|35.81|38.07|35.87|37.52|35.32|0
1637316600000|2021-11-19 10:10:00|38.03|35.83|38.5|36.3|38.7|36.5|38.03|35.83|0
1637316900000|2021-11-19 10:15:00|38.48|36.28|38.19|35.99|38.57|36.37|37.96|35.76|0
1637317200000|2021-11-19 10:20:00|38.25|36.05|37.91|35.71|38.36|36.16|37.71|35.51|0
1637317500000|2021-11-19 10:25:00|37.92|35.72|37.64|35.44|37.92|35.72|37.49|35.29|0
1637317800000|2021-11-19 10:30:00|37.67|35.47|37.46|35.26|37.71|35.51|36.06|33.86|0
1637318100000|2021-11-19 10:35:00|37.43|35.23|37.28|35.08|37.52|35.32|37.26|35.06|0
1637318400000|2021-11-19 10:40:00|37.25|35.05|37.32|35.12|37.35|35.15|37.11|34.91|0
1637318700000|2021-11-19 10:45:00|37.37|35.17|37.37|35.17|37.46|35.26|37.26|35.06|0
1637319000000|2021-11-19 10:50:00|37.33|35.13|37.21|35.01|37.39|35.19|37.12|34.92|0
1637319300000|2021-11-19 10:55:00|37.19|34.99|37.07|34.87|37.23|35.03|36.99|34.79|0
1637319600000|2021-11-19 11:00:00|37.06|34.86|37.27|35.07|37.3|35.1|36.95|34.75|0
1637319900000|2021-11-19 11:05:00|37.25|35.05|37.5|35.3|37.61|35.41|37.25|35.05|0
1637320200000|2021-11-19 11:10:00|37.49|35.29|37.59|35.39|37.65|35.45|37.42|35.22|0
1637320500000|2021-11-19 11:15:00|37.58|35.38|37.4|35.2|37.62|35.42|37.31|35.11|0
1637320800000|2021-11-19 11:20:00|37.42|35.22|37.56|35.36|37.57|35.37|37.42|35.22|0
1637321100000|2021-11-19 11:25:00|37.57|35.37|37.37|35.17|37.57|35.37|37.35|35.15|0
1637321400000|2021-11-19 11:30:00|37.33|35.13|37.81|35.61|37.84|35.64|37.31|35.11|0
1637321700000|2021-11-19 11:35:00|37.86|35.66|38.06|35.86|38.08|35.88|37.72|35.52|0
1637322000000|2021-11-19 11:40:00|38.1|35.9|38.42|36.22|38.85|36.65|37.53|35.33|0
1637322300000|2021-11-19 11:45:00|38.45|36.25|38.62|36.42|38.62|36.42|38.4|36.2|0
1637322600000|2021-11-19 11:50:00|38.67|36.47|38.64|36.44|38.83|36.63|38.47|36.27|0
1637322900000|2021-11-19 11:55:00|38.66|36.46|38.62|36.42|38.8|36.6|38.6|36.4|0
1637323200000|2021-11-19 12:00:00|38.6|36.4|38.53|36.33|38.64|36.44|38.53|36.33|0
1637323500000|2021-11-19 12:05:00|38.46|36.26|38.17|35.97|38.51|36.31|38.14|35.94|0
1637323800000|2021-11-19 12:10:00|38.19|35.99|38.57|36.37|38.64|36.44|38.19|35.99|0
1637324100000|2021-11-19 12:15:00|38.55|36.35|38.52|36.32|38.66|36.46|38.5|36.3|0
1637324400000|2021-11-19 12:20:00|38.54|36.34|38.43|36.23|38.57|36.37|38.43|36.23|0
1637324700000|2021-11-19 12:25:00|38.45|36.25|38.23|36.03|38.5|36.3|38.23|36.03|0
1637325000000|2021-11-19 12:30:00|38.25|36.05|37.86|35.66|38.27|36.07|37.77|35.57|0
1637325300000|2021-11-19 12:35:00|37.84|35.64|38.1|35.9|38.13|35.93|37.7|35.5|0
1637325600000|2021-11-19 12:40:00|38.08|35.88|38.39|36.19|38.44|36.24|38.08|35.88|0
1637325900000|2021-11-19 12:45:00|38.42|36.22|38.32|36.12|38.53|36.33|38.26|36.06|0
1637326200000|2021-11-19 12:50:00|38.3|36.1|38.73|36.53|38.82|36.62|38.28|36.08|0
1637326500000|2021-11-19 12:55:00|38.76|36.56|38.72|36.52|38.84|36.64|38.69|36.49|0
1637326800000|2021-11-19 13:00:00|38.69|36.49|38.68|36.48|38.75|36.55|38.64|36.44|0
1637327100000|2021-11-19 13:05:00|38.71|36.51|38.55|36.35|38.75|36.55|38.46|36.26|0
1637327400000|2021-11-19 13:10:00|38.52|36.32|38.77|36.57|38.86|36.66|38.52|36.32|0
1637327700000|2021-11-19 13:15:00|38.78|36.58|38.77|36.57|38.86|36.66|38.72|36.52|0
1637328000000|2021-11-19 13:20:00|38.79|36.59|38.54|36.34|38.81|36.61|38.54|36.34|0
1637328300000|2021-11-19 13:25:00|38.59|36.39|38.49|36.29|38.83|36.63|38.49|36.29|0
1637328600000|2021-11-19 13:30:00|38.47|36.27|38.63|36.43|38.76|36.56|38.45|36.25|0
1637328900000|2021-11-19 13:35:00|38.65|36.45|38.49|36.29|38.65|36.45|38.47|36.27|0
1637329200000|2021-11-19 13:40:00|38.48|36.28|37.63|35.43|38.7|36.5|37.59|35.39|0
1637329500000|2021-11-19 13:45:00|37.61|35.41|37.59|35.39|37.63|35.43|37.52|35.32|0
1637329800000|2021-11-19 13:50:00|37.61|35.41|37.49|35.29|37.7|35.5|37.41|35.21|0
1637330100000|2021-11-19 13:55:00|37.47|35.27|37.6|35.4|37.63|35.43|37.41|35.21|0
1637330400000|2021-11-19 14:00:00|37.65|35.45|37.93|35.73|37.93|35.73|37.65|35.45|0
1637330700000|2021-11-19 14:05:00|37.91|35.71|37.82|35.62|37.98|35.78|37.69|35.49|0
1637331000000|2021-11-19 14:10:00|37.84|35.64|37.33|35.13|37.89|35.69|37.29|35.09|0
1637331300000|2021-11-19 14:15:00|37.35|35.15|37|34.8|37.4|35.2|36.72|34.52|0
1637331600000|2021-11-19 14:20:00|36.98|34.78|37.07|34.87|37.18|34.98|36.78|34.58|0
1637331900000|2021-11-19 14:25:00|36.91|34.71|37|34.8|37.28|35.08|36.78|34.58|0
1637332200000|2021-11-19 14:30:00|36.93|34.73|36.97|34.77|37.78|35.58|36.48|34.28|0
1637332500000|2021-11-19 14:35:00|36.9|34.7|37.06|34.86|37.22|35.02|36.57|34.37|0
1637332800000|2021-11-19 14:40:00|37.02|34.82|36.8|34.6|37.24|35.04|36.8|34.6|0
1637333100000|2021-11-19 14:45:00|36.71|34.51|36.88|34.68|37.15|34.95|36.64|34.44|0
1637333400000|2021-11-19 14:50:00|36.86|34.66|36.73|34.53|37.04|34.84|36.73|34.53|0
1637333700000|2021-11-19 14:55:00|36.77|34.57|36.32|34.12|36.84|34.64|36.3|34.1|0
1637334000000|2021-11-19 15:00:00|36.34|34.14|37.07|34.87|37.1|34.9|36.3|34.1|0
1637334300000|2021-11-19 15:05:00|37.05|34.85|37.65|35.45|37.8|35.6|36.96|34.76|0
1637334600000|2021-11-19 15:10:00|37.67|35.47|37.51|35.31|37.89|35.69|37.51|35.31|0
1637334900000|2021-11-19 15:15:00|37.49|35.29|37.51|35.31|37.8|35.6|37.43|35.23|0
1637335200000|2021-11-19 15:20:00|37.49|35.29|37.69|35.49|37.73|35.53|37.44|35.24|0
1637335500000|2021-11-19 15:25:00|37.65|35.45|38.08|35.88|38.13|35.93|37.6|35.4|0
1637335800000|2021-11-19 15:30:00|38.11|35.91|37.75|35.55|38.15|35.95|37.75|35.55|0
1637336100000|2021-11-19 15:35:00|37.77|35.57|37.72|35.52|38.01|35.81|37.72|35.52|0
1637336400000|2021-11-19 15:40:00|37.74|35.54|37.56|35.36|37.78|35.58|37.47|35.27|0
1637336700000|2021-11-19 15:45:00|37.54|35.34|37.69|35.49|37.89|35.69|37.52|35.32|0
1637337000000|2021-11-19 15:50:00|37.67|35.47|37.87|35.67|38.1|35.9|37.58|35.38|0
1637337300000|2021-11-19 15:55:00|37.84|35.64|37.84|35.64|37.89|35.69|37.62|35.42|0
1637337600000|2021-11-19 16:00:00|37.86|35.66|37.42|35.22|37.89|35.69|37.42|35.22|0
1637337900000|2021-11-19 16:05:00|37.4|35.2|37.49|35.29|37.57|35.37|37.36|35.16|0
1637338200000|2021-11-19 16:10:00|37.51|35.31|37.42|35.22|37.53|35.33|37.33|35.13|0
1637338500000|2021-11-19 16:15:00|37.4|35.2|37.24|35.04|37.4|35.2|37.18|34.98|0
1637338800000|2021-11-19 16:20:00|37.22|35.02|37.33|35.13|37.39|35.19|37.18|34.98|0
1637339100000|2021-11-19 16:25:00|37.3|35.1|37.22|35.02|37.43|35.23|37.22|35.02|0
1637339400000|2021-11-19 16:30:00|37.19|34.99|36.64|34.44|37.83|35.63|36.52|34.32|0
1637339700000|2021-11-19 16:35:00|36.61|34.41|36.5|34.3|36.61|34.41|36.4|34.2|0
1637340000000|2021-11-19 16:40:00|36.48|34.28|36.48|34.28|36.57|34.37|36.4|34.2|0
1637340300000|2021-11-19 16:45:00|36.47|34.27|36.59|34.39|36.61|34.41|36.39|34.19|0
1637340600000|2021-11-19 16:50:00|36.61|34.41|36.63|34.43|36.72|34.52|36.5|34.3|0
1637340900000|2021-11-19 16:55:00|36.65|34.45|35.74|33.54|36.69|34.49|35.66|33.46|0
1637341200000|2021-11-19 17:00:00|35.73|33.53|35.49|33.29|35.74|33.54|35.26|33.06|0
1637341500000|2021-11-19 17:05:00|35.47|33.27|35.4|33.2|35.47|33.27|35.34|33.14|0
1637341800000|2021-11-19 17:10:00|35.36|33.16|35.11|32.91|35.36|33.16|35.11|32.91|0
1637342100000|2021-11-19 17:15:00|35.15|32.95|35.27|33.07|35.34|33.14|35.15|32.95|0
1637342400000|2021-11-19 17:20:00|35.29|33.09|35.17|32.97|35.36|33.16|35.17|32.97|0
1637342700000|2021-11-19 17:25:00|35.19|32.99|35.33|33.13|35.37|33.17|35.15|32.95|0
1637343000000|2021-11-19 17:30:00|35.31|33.11|35.2|33|35.31|33.11|35.18|32.98|0
1637343300000|2021-11-19 17:35:00|35.18|32.98|35.13|32.93|35.18|32.98|34.88|32.68|0
1637343600000|2021-11-19 17:40:00|35.11|32.91|35.3|33.1|35.45|33.25|35.11|32.91|0
1637343900000|2021-11-19 17:45:00|35.32|33.12|35.38|33.18|35.49|33.29|35.3|33.1|0
1637344200000|2021-11-19 17:50:00|35.4|33.2|35.21|33.01|35.43|33.23|35.19|32.99|0
1637344500000|2021-11-19 17:55:00|35.23|33.03|35.4|33.2|35.4|33.2|35.19|32.99|0
1637344800000|2021-11-19 18:00:00|35.38|33.18|35.4|33.2|35.51|33.31|35.36|33.16|0
1637345100000|2021-11-19 18:05:00|35.38|33.18|35.35|33.15|35.4|33.2|35.29|33.09|0
1637345400000|2021-11-19 18:10:00|35.33|33.13|35.56|33.36|35.69|33.49|35.29|33.09|0
1637345700000|2021-11-19 18:15:00|35.54|33.34|35.69|33.49|35.86|33.66|35.48|33.28|0
1637346000000|2021-11-19 18:20:00|35.67|33.47|35.75|33.55|35.8|33.6|35.65|33.45|0
1637346300000|2021-11-19 18:25:00|35.73|33.53|36.31|34.11|36.33|34.13|35.73|33.53|0
1637346600000|2021-11-19 18:30:00|36.33|34.13|36.31|34.11|36.37|34.17|36.16|33.96|0
1637346900000|2021-11-19 18:35:00|36.28|34.08|36.66|34.46|36.76|34.56|36.26|34.06|0
1637347200000|2021-11-19 18:40:00|36.64|34.44|36.5|34.3|36.91|34.71|36.5|34.3|0
1637347500000|2021-11-19 18:45:00|36.52|34.32|36.52|34.32|36.74|34.54|36.52|34.32|0
1637347800000|2021-11-19 18:50:00|36.47|34.27|36.2|34|36.47|34.27|36.19|33.99|0
1637348100000|2021-11-19 18:55:00|36.19|33.99|36.04|33.84|36.21|34.01|36.04|33.84|0
1637348400000|2021-11-19 19:00:00|36.03|33.83|36.06|33.86|36.12|33.92|35.99|33.79|0
1637348700000|2021-11-19 19:05:00|36.04|33.84|35.93|33.73|36.08|33.88|35.93|33.73|0
1637349000000|2021-11-19 19:10:00|35.94|33.74|35.9|33.7|36.01|33.81|35.82|33.62|0
1637349300000|2021-11-19 19:15:00|35.89|33.69|35.88|33.68|35.97|33.77|35.77|33.57|0
1637349600000|2021-11-19 19:20:00|35.86|33.66|35.84|33.64|35.9|33.7|35.77|33.57|0
1637349900000|2021-11-19 19:25:00|35.81|33.61|36.82|34.62|36.82|34.62|35.55|33.35|0
1637350200000|2021-11-19 19:30:00|36.79|34.59|36.94|34.74|37.1|34.9|36.66|34.46|0
1637350500000|2021-11-19 19:35:00|36.97|34.77|36.94|34.74|37.03|34.83|36.86|34.66|0
1637350800000|2021-11-19 19:40:00|36.92|34.72|36.85|34.65|36.99|34.79|36.75|34.55|0
1637351100000|2021-11-19 19:45:00|36.83|34.63|36.85|34.65|36.94|34.74|36.77|34.57|0
1637351400000|2021-11-19 19:50:00|36.83|34.63|36.7|34.5|36.92|34.72|36.7|34.5|0
1637351700000|2021-11-19 19:55:00|36.68|34.48|36.83|34.63|36.87|34.67|36.68|34.48|0
1637352000000|2021-11-19 20:00:00|36.85|34.65|36.91|34.71|36.91|34.71|36.69|34.49|0
1637352300000|2021-11-19 20:05:00|36.89|34.69|36.84|34.64|37|34.8|36.8|34.6|0
1637352600000|2021-11-19 20:10:00|36.87|34.67|37.06|34.86|37.1|34.9|36.87|34.67|0
1637352900000|2021-11-19 20:15:00|37.08|34.88|37.1|34.9|37.23|35.03|37.04|34.84|0
1637353200000|2021-11-19 20:20:00|37.06|34.86|37.01|34.81|37.19|34.99|36.99|34.79|0
1637353500000|2021-11-19 20:25:00|36.99|34.79|36.96|34.76|37.12|34.92|36.92|34.72|0
1637353800000|2021-11-19 20:30:00|36.99|34.79|36.92|34.72|37.03|34.83|36.9|34.7|0
1637354100000|2021-11-19 20:35:00|36.94|34.74|37.05|34.85|37.09|34.89|36.85|34.65|0
1637354400000|2021-11-19 20:40:00|37.03|34.83|37.25|35.05|37.25|35.05|37.03|34.83|0
1637354700000|2021-11-19 20:45:00|37.22|35.02|37.07|34.87|37.42|35.22|37.05|34.85|0
1637355000000|2021-11-19 20:50:00|37.13|34.93|37.35|35.15|37.44|35.24|37.09|34.89|0
1637355300000|2021-11-19 20:55:00|37.37|35.17|37.2|35|37.44|35.24|37.06|34.86|0
1637355600000|2021-11-19 21:00:00|37.17|34.97|37.24|35.04|37.28|35.08|37.17|34.97|0
1637355900000|2021-11-19 21:05:00|37.22|35.02|37.28|35.08|37.3|35.1|37.04|34.84|0
1637356200000|2021-11-19 21:10:00|37.24|35.04|37.1|34.9|37.26|35.06|37.06|34.86|0
1637568300000|2021-11-22 08:05:00|35.07|32.87|35.05|32.85|35.11|32.91|35.01|32.81|0
1637568600000|2021-11-22 08:10:00|35.03|32.83|35.11|32.91|35.13|32.93|35.03|32.83|0
1637568900000|2021-11-22 08:15:00|35.09|32.89|34.98|32.78|35.11|32.91|34.96|32.76|0
1637569200000|2021-11-22 08:20:00|34.96|32.76|34.85|32.65|34.96|32.76|34.79|32.59|0
1637569500000|2021-11-22 08:25:00|34.83|32.63|35|32.8|35.13|32.93|34.83|32.63|0
1637569800000|2021-11-22 08:30:00|34.98|32.78|34.87|32.67|35.02|32.82|34.51|32.31|0
1637570100000|2021-11-22 08:35:00|34.85|32.65|34.89|32.69|34.98|32.78|34.85|32.65|0
1637570400000|2021-11-22 08:40:00|34.91|32.71|34.95|32.75|34.97|32.77|34.91|32.71|0
1637570700000|2021-11-22 08:45:00|34.96|32.76|34.97|32.77|34.99|32.79|34.87|32.67|0
1637571000000|2021-11-22 08:50:00|34.99|32.79|35.03|32.83|35.09|32.89|34.97|32.77|0
1637571300000|2021-11-22 08:55:00|35.01|32.81|34.97|32.77|35.07|32.87|34.97|32.77|0
1637571600000|2021-11-22 09:00:00|34.99|32.79|34.9|32.7|35.07|32.87|34.9|32.7|0
1637571900000|2021-11-22 09:05:00|34.88|32.68|34.9|32.7|34.94|32.74|34.86|32.66|0
1637572200000|2021-11-22 09:10:00|34.92|32.72|34.92|32.72|34.94|32.74|34.84|32.64|0
1637572500000|2021-11-22 09:15:00|34.91|32.71|34.88|32.68|34.92|32.72|34.81|32.61|0
1637572800000|2021-11-22 09:20:00|34.47|32.27|34.43|32.23|34.49|32.29|34.43|32.23|0
1637573100000|2021-11-22 09:25:00|34.44|32.24|34.32|32.12|34.44|32.24|34.3|32.1|0
1637573400000|2021-11-22 09:30:00|34.3|32.1|34.4|32.2|34.42|32.22|34.3|32.1|0
1637573700000|2021-11-22 09:35:00|34.38|32.18|34.5|32.3|34.5|32.3|34.38|32.18|0
1637574000000|2021-11-22 09:40:00|34.52|32.32|34.54|32.34|34.54|32.34|34.5|32.3|0
1637574300000|2021-11-22 09:45:00|34.56|32.36|34.6|32.4|34.62|32.42|34.52|32.32|0
1637574600000|2021-11-22 09:50:00|34.62|32.42|34.5|32.3|34.62|32.42|34.48|32.28|0
1637574900000|2021-11-22 09:55:00|34.48|32.28|34.47|32.27|34.5|32.3|34.41|32.21|0
1637575200000|2021-11-22 10:00:00|34.45|32.25|34.43|32.23|34.47|32.27|34.37|32.17|0
1637575500000|2021-11-22 10:05:00|34.41|32.21|34.31|32.11|34.41|32.21|34.31|32.11|0
1637575800000|2021-11-22 10:10:00|34.28|32.08|34.32|32.12|34.35|32.15|34.22|32.02|0
1637576100000|2021-11-22 10:15:00|34.3|32.1|34.3|32.1|34.36|32.16|34.3|32.1|0
1637576400000|2021-11-22 10:20:00|34.32|32.12|34.32|32.12|34.34|32.14|34.3|32.1|0
1637576700000|2021-11-22 10:25:00|34.3|32.1|34.36|32.16|34.41|32.21|34.28|32.08|0
1637577000000|2021-11-22 10:30:00|34.37|32.17|34.42|32.22|34.42|32.22|34.34|32.14|0
1637577300000|2021-11-22 10:35:00|34.44|32.24|34.4|32.2|34.46|32.26|34.38|32.18|0
1637577600000|2021-11-22 10:40:00|34.42|32.22|34.4|32.2|34.46|32.26|34.38|32.18|0
1637577900000|2021-11-22 10:45:00|34.42|32.22|34.44|32.24|34.44|32.24|34.39|32.19|0
1637578200000|2021-11-22 10:50:00|34.41|32.21|34.45|32.25|34.52|32.32|34.4|32.2|0
1637578500000|2021-11-22 10:55:00|34.43|32.23|34.41|32.21|34.47|32.27|34.39|32.19|0
1637578800000|2021-11-22 11:00:00|34.43|32.23|34.36|32.16|34.43|32.23|34.33|32.13|0
1637579100000|2021-11-22 11:05:00|34.37|32.17|34.26|32.06|34.39|32.19|34.26|32.06|0
1637579400000|2021-11-22 11:10:00|34.28|32.08|34.26|32.06|34.28|32.08|34.24|32.04|0
1637579700000|2021-11-22 11:15:00|34.28|32.08|34.2|32|34.3|32.1|34.18|31.98|0
1637580000000|2021-11-22 11:20:00|34.22|32.02|34.17|31.97|34.22|32.02|34.15|31.95|0
1637580300000|2021-11-22 11:25:00|34.15|31.95|34.23|32.03|34.25|32.05|34.13|31.93|0
1637580600000|2021-11-22 11:30:00|34.25|32.05|34.19|31.99|34.3|32.1|34.19|31.99|0
1637580900000|2021-11-22 11:35:00|34.2|32|34|31.8|34.2|32|33.96|31.76|0
1637581200000|2021-11-22 11:40:00|33.98|31.78|34.13|31.93|34.15|31.95|33.92|31.72|0
1637581500000|2021-11-22 11:45:00|34.1|31.9|34.1|31.9|34.12|31.92|34.08|31.88|0
1637581800000|2021-11-22 11:50:00|34.09|31.89|34.45|32.25|34.58|32.38|34.09|31.89|0
1637582100000|2021-11-22 11:55:00|34.43|32.23|34.55|32.35|34.62|32.42|34.43|32.23|0
1637582400000|2021-11-22 12:00:00|34.57|32.37|34.45|32.25|34.57|32.37|34.35|32.15|0
1637582700000|2021-11-22 12:05:00|34.49|32.29|34.45|32.25|34.49|32.29|34.32|32.12|0
1637583000000|2021-11-22 12:10:00|34.47|32.27|34.57|32.37|34.59|32.39|34.43|32.23|0
1637583300000|2021-11-22 12:15:00|34.55|32.35|34.65|32.45|34.67|32.47|34.46|32.26|0
1637583600000|2021-11-22 12:20:00|34.66|32.46|34.63|32.43|34.77|32.57|34.57|32.37|0
1637583900000|2021-11-22 12:25:00|34.61|32.41|34.63|32.43|34.65|32.45|34.57|32.37|0
1637584200000|2021-11-22 12:30:00|34.65|32.45|34.52|32.32|34.65|32.45|34.44|32.24|0
1637584500000|2021-11-22 12:35:00|34.5|32.3|34.48|32.28|34.54|32.34|34.46|32.26|0
1637584800000|2021-11-22 12:40:00|34.46|32.26|34.5|32.3|34.52|32.32|34.46|32.26|0
1637585100000|2021-11-22 12:45:00|34.48|32.28|34.43|32.23|34.5|32.3|34.41|32.21|0
1637585400000|2021-11-22 12:50:00|34.41|32.21|34.49|32.29|34.49|32.29|34.41|32.21|0
1637585700000|2021-11-22 12:55:00|34.47|32.27|34.55|32.35|34.66|32.46|34.47|32.27|0
1637586000000|2021-11-22 13:00:00|34.6|32.4|34.57|32.37|34.66|32.46|34.55|32.35|0
1637586300000|2021-11-22 13:05:00|34.55|32.35|34.74|32.54|34.75|32.55|34.53|32.33|0
1637586600000|2021-11-22 13:10:00|34.72|32.52|34.84|32.64|34.84|32.64|34.65|32.45|0
1637586900000|2021-11-22 13:15:00|34.82|32.62|34.92|32.72|34.97|32.77|34.8|32.6|0
1637587200000|2021-11-22 13:20:00|34.94|32.74|34.82|32.62|34.97|32.77|34.82|32.62|0
1637587500000|2021-11-22 13:25:00|34.84|32.64|34.73|32.53|34.84|32.64|34.73|32.53|0
1637587800000|2021-11-22 13:30:00|34.75|32.55|34.52|32.32|34.75|32.55|34.5|32.3|0
1637588100000|2021-11-22 13:35:00|34.54|32.34|34.54|32.34|34.6|32.4|34.52|32.32|0
1637588400000|2021-11-22 13:40:00|34.56|32.36|34.56|32.36|34.64|32.44|34.5|32.3|0
1637588700000|2021-11-22 13:45:00|34.54|32.34|34.54|32.34|34.56|32.36|34.49|32.29|0
1637589000000|2021-11-22 13:50:00|34.56|32.36|34.45|32.25|34.58|32.38|34.43|32.23|0
1637589300000|2021-11-22 13:55:00|34.43|32.23|34.32|32.12|34.43|32.23|34.22|32.02|0
1637589600000|2021-11-22 14:00:00|34.28|32.08|33.91|31.71|34.35|32.15|33.83|31.63|0
1637589900000|2021-11-22 14:05:00|33.93|31.73|34.01|31.81|34.12|31.92|33.93|31.73|0
1637590200000|2021-11-22 14:10:00|34.03|31.83|34.07|31.87|34.07|31.87|33.91|31.71|0
1637590500000|2021-11-22 14:15:00|34.09|31.89|34.13|31.93|34.22|32.02|34.03|31.83|0
1637590800000|2021-11-22 14:20:00|34.17|31.97|34.34|32.14|34.34|32.14|34.15|31.95|0
1637591100000|2021-11-22 14:25:00|34.32|32.12|34.09|31.89|34.34|32.14|34.05|31.85|0
1637591400000|2021-11-22 14:30:00|34.03|31.83|33.53|31.33|34.54|32.34|33.53|31.33|0
1637591700000|2021-11-22 14:35:00|33.51|31.31|33.72|31.52|33.83|31.63|33.17|30.97|0
1637592000000|2021-11-22 14:40:00|33.68|31.48|33.54|31.34|33.97|31.77|33.54|31.34|0
1637592300000|2021-11-22 14:45:00|33.48|31.28|32.98|30.78|33.74|31.54|32.98|30.78|0
1637592600000|2021-11-22 14:50:00|32.94|30.74|32.85|30.65|33.08|30.88|32.74|30.54|0
1637592900000|2021-11-22 14:55:00|32.8|30.6|33.42|31.22|33.62|31.42|32.64|30.44|0
1637593200000|2021-11-22 15:00:00|33.34|31.14|33.07|30.87|33.34|31.14|32.86|30.66|0
1637593500000|2021-11-22 15:05:00|33.04|30.84|33.01|30.81|33.25|31.05|33.01|30.81|0
1637593800000|2021-11-22 15:10:00|32.99|30.79|32.95|30.75|33.05|30.85|32.89|30.69|0
1637594100000|2021-11-22 15:15:00|32.91|30.71|32.95|30.75|32.95|30.75|32.75|30.55|0
1637594400000|2021-11-22 15:20:00|32.93|30.73|32.79|30.59|32.97|30.77|32.79|30.59|0
1637594700000|2021-11-22 15:25:00|32.81|30.61|32.99|30.79|33.07|30.87|32.81|30.61|0
1637595000000|2021-11-22 15:30:00|32.97|30.77|32.85|30.65|32.97|30.77|32.79|30.59|0
1637595300000|2021-11-22 15:35:00|32.83|30.63|32.92|30.72|32.96|30.76|32.83|30.63|0
1637595600000|2021-11-22 15:40:00|32.94|30.74|33|30.8|33|30.8|32.9|30.7|0
1637595900000|2021-11-22 15:45:00|33.02|30.82|33.14|30.94|33.18|30.98|33|30.8|0
1637596200000|2021-11-22 15:50:00|33.12|30.92|33.18|30.98|33.2|31|33.02|30.82|0
1637596500000|2021-11-22 15:55:00|33.16|30.96|33.29|31.09|33.41|31.21|33.12|30.92|0
1637596800000|2021-11-22 16:00:00|33.27|31.07|33.53|31.33|33.57|31.37|33.23|31.03|0
1637597100000|2021-11-22 16:05:00|33.57|31.37|33.71|31.51|33.79|31.59|33.47|31.27|0
1637597400000|2021-11-22 16:10:00|33.73|31.53|33.63|31.43|33.79|31.59|33.59|31.39|0
1637597700000|2021-11-22 16:15:00|33.65|31.45|33.71|31.51|33.73|31.53|33.61|31.41|0
1637598000000|2021-11-22 16:20:00|33.69|31.49|33.66|31.46|33.83|31.63|33.57|31.37|0
1637598300000|2021-11-22 16:25:00|33.68|31.48|33.58|31.38|33.91|31.71|33.56|31.36|0
1637598600000|2021-11-22 16:30:00|33.56|31.36|33.46|31.26|33.67|31.47|33.39|31.19|0
1637598900000|2021-11-22 16:35:00|33.48|31.28|33.54|31.34|33.6|31.4|33.36|31.16|0
1637599200000|2021-11-22 16:40:00|33.56|31.36|33.86|31.66|33.88|31.68|33.52|31.32|0
1637599500000|2021-11-22 16:45:00|33.84|31.64|34.31|32.11|34.33|32.13|33.76|31.56|0
1637599800000|2021-11-22 16:50:00|34.27|32.07|36.18|33.98|36.2|34|33.64|31.44|0
1637600100000|2021-11-22 16:55:00|36.24|34.04|36.74|34.54|37.13|34.93|35.92|33.72|0
1637600400000|2021-11-22 17:00:00|36.78|34.58|36.58|34.38|37.1|34.9|36.31|34.11|0
1637600700000|2021-11-22 17:05:00|36.56|34.36|36.6|34.4|36.8|34.6|36.37|34.17|0
1637601000000|2021-11-22 17:10:00|36.62|34.42|36.67|34.47|36.73|34.53|36.34|34.14|0
1637601300000|2021-11-22 17:15:00|36.69|34.49|36.73|34.53|36.88|34.68|36.26|34.06|0
1637601600000|2021-11-22 17:20:00|36.68|34.48|37.07|34.87|37.12|34.92|36.62|34.42|0
1637601900000|2021-11-22 17:25:00|37.05|34.85|36.57|34.37|37.05|34.85|36.46|34.26|0
1637602200000|2021-11-22 17:30:00|36.59|34.39|36.38|34.18|36.66|34.46|36.31|34.11|0
1637602500000|2021-11-22 17:35:00|36.4|34.2|36.16|33.96|36.53|34.33|36.1|33.9|0
1637602800000|2021-11-22 17:40:00|36.12|33.92|35.56|33.36|36.82|34.62|35.56|33.36|0
1637603100000|2021-11-22 17:45:00|35.59|33.39|34.91|32.71|35.9|33.7|34.83|32.63|0
1637603400000|2021-11-22 17:50:00|34.89|32.69|35.28|33.08|35.35|33.15|34.87|32.67|0
1637603700000|2021-11-22 17:55:00|35.26|33.06|35.2|33|35.37|33.17|34.99|32.79|0
1637604000000|2021-11-22 18:00:00|35.22|33.02|35.39|33.19|35.49|33.29|35.2|33|0
1637604300000|2021-11-22 18:05:00|35.41|33.21|35.41|33.21|35.43|33.23|35.2|33|0
1637604600000|2021-11-22 18:10:00|35.38|33.18|35.26|33.06|35.4|33.2|35.19|32.99|0
1637604900000|2021-11-22 18:15:00|35.21|33.01|34.98|32.78|35.23|33.03|34.94|32.74|0
1637605200000|2021-11-22 18:20:00|35|32.8|34.88|32.68|35.04|32.84|34.83|32.63|0
1637605500000|2021-11-22 18:25:00|34.86|32.66|34.96|32.76|35.06|32.86|34.83|32.63|0
1637605800000|2021-11-22 18:30:00|34.94|32.74|34.96|32.76|34.98|32.78|34.79|32.59|0
1637606100000|2021-11-22 18:35:00|34.98|32.78|35.02|32.82|35.02|32.82|34.79|32.59|0
1637606400000|2021-11-22 18:40:00|35.03|32.83|34.95|32.75|35.2|33|34.93|32.73|0
1637606700000|2021-11-22 18:45:00|34.97|32.77|35.1|32.9|35.1|32.9|34.91|32.71|0
1637607000000|2021-11-22 18:50:00|35.11|32.91|35.09|32.89|35.14|32.94|34.97|32.77|0
1637607300000|2021-11-22 18:55:00|35.07|32.87|35.18|32.98|35.22|33.02|34.97|32.77|0
1637607600000|2021-11-22 19:00:00|35.13|32.93|34.72|32.52|35.26|33.06|34.7|32.5|0
1637607900000|2021-11-22 19:05:00|34.74|32.54|34.9|32.7|34.94|32.74|34.69|32.49|0
1637608200000|2021-11-22 19:10:00|34.88|32.68|34.82|32.62|35.03|32.83|34.82|32.62|0
1637608500000|2021-11-22 19:15:00|34.84|32.64|34.9|32.7|34.94|32.74|34.75|32.55|0
1637608800000|2021-11-22 19:20:00|34.89|32.69|34.87|32.67|35.02|32.82|34.79|32.59|0
1637609100000|2021-11-22 19:25:00|34.92|32.72|34.89|32.69|35.06|32.86|34.87|32.67|0
1637609400000|2021-11-22 19:30:00|34.87|32.67|34.81|32.61|34.93|32.73|34.64|32.44|0
1637609700000|2021-11-22 19:35:00|34.83|32.63|34.6|32.4|34.83|32.63|34.56|32.36|0
1637610000000|2021-11-22 19:40:00|34.62|32.42|34.6|32.4|34.7|32.5|34.54|32.34|0
1637610300000|2021-11-22 19:45:00|34.58|32.38|34.45|32.25|34.66|32.46|34.37|32.17|0
1637610600000|2021-11-22 19:50:00|34.43|32.23|34.62|32.42|34.64|32.44|34.22|32.02|0
1637610900000|2021-11-22 19:55:00|34.64|32.44|34.08|31.88|34.64|32.44|34|31.8|0
1637611200000|2021-11-22 20:00:00|34.06|31.86|33.83|31.63|34.2|32|33.75|31.55|0
1637611500000|2021-11-22 20:05:00|33.81|31.61|33.77|31.57|33.91|31.71|33.75|31.55|0
1637611800000|2021-11-22 20:10:00|33.75|31.55|33.91|31.71|33.93|31.73|33.57|31.37|0
1637612100000|2021-11-22 20:15:00|33.95|31.75|34.11|31.91|34.13|31.93|33.89|31.69|0
1637612400000|2021-11-22 20:20:00|34.09|31.89|34.15|31.95|34.21|32.01|33.99|31.79|0
1637612700000|2021-11-22 20:25:00|34.13|31.93|34.43|32.23|34.43|32.23|34.09|31.89|0
1637613000000|2021-11-22 20:30:00|34.45|32.25|34.47|32.27|34.56|32.36|34.41|32.21|0
1637613300000|2021-11-22 20:35:00|34.49|32.29|34.76|32.56|34.76|32.56|34.37|32.17|0
1637613600000|2021-11-22 20:40:00|34.72|32.52|35.43|33.23|35.45|33.25|34.68|32.48|0
1637613900000|2021-11-22 20:45:00|35.45|33.25|36.16|33.96|36.18|33.98|34.3|32.1|0
1637614200000|2021-11-22 20:50:00|36.25|34.05|37.66|35.46|37.66|35.46|35.96|33.76|0
1637614500000|2021-11-22 20:55:00|37.62|35.42|38.73|36.53|38.92|36.72|37.57|35.37|0
1637614800000|2021-11-22 21:00:00|38.64|36.44|38.56|36.36|39.31|37.11|38.37|36.17|0
1637615100000|2021-11-22 21:05:00|38.54|36.34|38.28|36.08|38.56|36.36|38.21|36.01|0
1637615400000|2021-11-22 21:10:00|38.26|36.06|37.54|35.34|38.28|36.08|37.51|35.31|0
1637615700000|2021-11-22 21:15:00|37.92|35.32|37.91|35.31|38.03|35.43|37.89|35.29|0
1637616000000|2021-11-22 21:20:00|37.89|35.29|37.82|35.22|37.94|35.34|37.76|35.16|0
1637616300000|2021-11-22 21:25:00|37.8|35.2|38|35.4|38|35.4|37.75|35.15|0
1637616600000|2021-11-22 21:30:00|38.02|35.42|38.09|35.49|38.13|35.53|37.89|35.29|0
1637616900000|2021-11-22 21:35:00|38.11|35.51|38.13|35.53|38.27|35.67|38.09|35.49|0
1637617200000|2021-11-22 21:40:00|38.15|35.55|37.99|35.39|38.15|35.55|37.97|35.37|0
1637617500000|2021-11-22 21:45:00|37.97|35.37|37.99|35.39|38.06|35.46|37.95|35.35|0
1637617800000|2021-11-22 21:50:00|37.97|35.37|37.81|35.21|38.01|35.41|37.81|35.21|0
1637618100000|2021-11-22 21:55:00|37.79|35.19|37.66|35.06|37.79|35.19|37.65|35.05|0
1637618400000|2021-11-22 22:00:00|37.67|35.07|37.65|35.05|37.7|35.1|37.62|35.02|0
1637618700000|2021-11-22 22:05:00|37.64|35.04|37.68|35.08|37.68|35.08|37.64|35.04|0
1637619000000|2021-11-22 22:10:00|37.67|35.07|37.67|35.07|37.67|35.07|37.67|35.07|0
1637619300000|2021-11-22 22:15:00|37.66|35.06|37.69|35.09|37.69|35.09|37.66|35.06|0
1637619600000|2021-11-22 22:20:00|37.68|35.08|37.68|35.08|37.68|35.08|37.67|35.07|0
1637619900000|2021-11-22 22:25:00|37.67|35.07|37.69|35.09|37.69|35.09|37.67|35.07|0
1637620200000|2021-11-22 22:30:00|37.7|35.1|37.7|35.1|37.7|35.1|37.69|35.09|0
1637620500000|2021-11-22 22:35:00|37.71|35.11|37.69|35.09|37.71|35.11|37.69|35.09|0
1637621100000|2021-11-22 22:45:00|37.72|35.12|37.68|35.08|37.72|35.12|37.68|35.08|0
1637621400000|2021-11-22 22:50:00|37.67|35.07|37.68|35.08|37.69|35.09|37.67|35.07|0
1637621700000|2021-11-22 22:55:00|37.67|35.07|37.67|35.07|37.68|35.08|37.64|35.04|0
1637622000000|2021-11-22 23:00:00|37.55|34.95|37.36|34.76|37.55|34.95|37.32|34.72|0
1637622300000|2021-11-22 23:05:00|37.35|34.75|37.38|34.78|37.49|34.89|37.31|34.71|0
1637622600000|2021-11-22 23:10:00|37.36|34.76|37.4|34.8|37.4|34.8|37.31|34.71|0
1637622900000|2021-11-22 23:15:00|37.38|34.78|37.4|34.8|37.42|34.82|37.31|34.71|0
1637623200000|2021-11-22 23:20:00|37.38|34.78|37.44|34.84|37.49|34.89|37.38|34.78|0
1637623500000|2021-11-22 23:25:00|37.46|34.86|37.42|34.82|37.49|34.89|37.4|34.8|0
1637623800000|2021-11-22 23:30:00|37.41|34.81|37.5|34.9|37.55|34.95|37.39|34.79|0
1637624100000|2021-11-22 23:35:00|37.53|34.93|37.46|34.86|37.53|34.93|37.44|34.84|0
1637624400000|2021-11-22 23:40:00|37.47|34.87|37.57|34.97|37.57|34.97|37.41|34.81|0
1637624700000|2021-11-22 23:45:00|37.54|34.94|37.59|34.99|37.63|35.03|37.52|34.92|0
1637625000000|2021-11-22 23:50:00|37.58|34.98|37.52|34.92|37.58|34.98|37.5|34.9|0
1637625300000|2021-11-22 23:55:00|37.5|34.9|37.52|34.92|37.54|34.94|37.47|34.87|0
1637625600000|2021-11-23 00:00:00|37.49|34.89|37.6|35|37.74|35.14|37.49|34.89|0
1637625900000|2021-11-23 00:05:00|37.62|35.02|37.62|35.02|37.76|35.16|37.6|35|0
1637626200000|2021-11-23 00:10:00|37.6|35|37.58|34.98|37.64|35.04|37.53|34.93|0
1637626500000|2021-11-23 00:15:00|37.6|35|37.38|34.78|37.6|35|37.35|34.75|0
1637626800000|2021-11-23 00:20:00|37.4|34.8|37.36|34.76|37.44|34.84|37.33|34.73|0
1637627100000|2021-11-23 00:25:00|37.35|34.75|37.17|34.57|37.36|34.76|37.17|34.57|0
1637627400000|2021-11-23 00:30:00|37.19|34.59|37.3|34.7|37.37|34.77|37.17|34.57|0
1637627700000|2021-11-23 00:35:00|37.28|34.68|37.37|34.77|37.39|34.79|37.26|34.66|0
1637628000000|2021-11-23 00:40:00|37.35|34.75|37.28|34.68|37.35|34.75|37.25|34.65|0
1637628300000|2021-11-23 00:45:00|37.25|34.65|37.36|34.76|37.39|34.79|37.25|34.65|0
1637628600000|2021-11-23 00:50:00|37.34|34.74|37.45|34.85|37.47|34.87|37.34|34.74|0
1637628900000|2021-11-23 00:55:00|37.43|34.83|37.4|34.8|37.45|34.85|37.38|34.78|0
1637629200000|2021-11-23 01:00:00|37.38|34.78|37.41|34.81|37.43|34.83|37.29|34.69|0
1637629500000|2021-11-23 01:05:00|37.4|34.8|37.44|34.84|37.49|34.89|37.36|34.76|0
1637629800000|2021-11-23 01:10:00|37.47|34.87|37.66|35.06|37.66|35.06|37.44|34.84|0
1637630100000|2021-11-23 01:15:00|37.69|35.09|37.73|35.13|37.84|35.24|37.69|35.09|0
1637630400000|2021-11-23 01:20:00|37.71|35.11|37.77|35.17|37.82|35.22|37.71|35.11|0
1637630700000|2021-11-23 01:25:00|37.79|35.19|37.75|35.15|37.79|35.19|37.68|35.08|0
1637631000000|2021-11-23 01:30:00|37.72|35.12|37.56|34.96|37.77|35.17|37.52|34.92|0
1637631300000|2021-11-23 01:35:00|37.57|34.97|37.5|34.9|37.61|35.01|37.48|34.88|0
1637631600000|2021-11-23 01:40:00|37.48|34.88|37.59|34.99|37.63|35.03|37.48|34.88|0
1637631900000|2021-11-23 01:45:00|37.61|35.01|37.81|35.21|37.92|35.32|37.6|35|0
1637632200000|2021-11-23 01:50:00|37.78|35.18|37.85|35.25|37.85|35.25|37.67|35.07|0
1637632500000|2021-11-23 01:55:00|37.87|35.27|37.78|35.18|37.92|35.32|37.76|35.16|0
1637632800000|2021-11-23 02:00:00|37.76|35.16|37.89|35.29|37.89|35.29|37.74|35.14|0
1637633100000|2021-11-23 02:05:00|37.98|35.38|37.96|35.36|38.05|35.45|37.87|35.27|0
1637633400000|2021-11-23 02:10:00|37.98|35.38|37.88|35.28|38|35.4|37.8|35.2|0
1637633700000|2021-11-23 02:15:00|37.86|35.26|37.91|35.31|37.91|35.31|37.77|35.17|0
1637634000000|2021-11-23 02:20:00|37.88|35.28|38.13|35.53|38.13|35.53|37.84|35.24|0
1637634300000|2021-11-23 02:25:00|38.15|35.55|38.28|35.68|38.35|35.75|38.11|35.51|0
1637634600000|2021-11-23 02:30:00|38.4|35.8|38.58|35.98|38.67|36.07|38.35|35.75|0
1637634900000|2021-11-23 02:35:00|38.56|35.96|38.39|35.79|38.6|36|38.37|35.77|0
1637635200000|2021-11-23 02:40:00|38.37|35.77|38.37|35.77|38.46|35.86|38.35|35.75|0
1637635500000|2021-11-23 02:45:00|38.35|35.75|38.44|35.84|38.48|35.88|38.35|35.75|0
1637635800000|2021-11-23 02:50:00|38.41|35.81|38.25|35.65|38.44|35.84|38.23|35.63|0
1637636100000|2021-11-23 02:55:00|38.23|35.63|38.05|35.45|38.23|35.63|38|35.4|0
1637636400000|2021-11-23 03:00:00|38|35.4|37.89|35.29|38.07|35.47|37.82|35.22|0
1637636700000|2021-11-23 03:05:00|37.87|35.27|38|35.4|38.07|35.47|37.87|35.27|0
1637637000000|2021-11-23 03:10:00|38.02|35.42|38|35.4|38.04|35.44|37.97|35.37|0
1637637300000|2021-11-23 03:15:00|37.97|35.37|37.99|35.39|38.02|35.42|37.88|35.28|0
1637637600000|2021-11-23 03:20:00|38.02|35.42|37.9|35.3|38.02|35.42|37.9|35.3|0
1637637900000|2021-11-23 03:25:00|37.93|35.33|37.88|35.28|37.93|35.33|37.79|35.19|0
1637638200000|2021-11-23 03:30:00|37.9|35.3|37.9|35.3|37.97|35.37|37.9|35.3|0
1637638500000|2021-11-23 03:35:00|37.91|35.31|37.99|35.39|37.99|35.39|37.9|35.3|0
1637638800000|2021-11-23 03:40:00|37.96|35.36|38.01|35.41|38.05|35.45|37.96|35.36|0
1637639100000|2021-11-23 03:45:00|37.98|35.38|38.08|35.48|38.16|35.56|37.98|35.38|0
1637639400000|2021-11-23 03:50:00|38.09|35.49|38|35.4|38.12|35.52|38|35.4|0
1637639700000|2021-11-23 03:55:00|38.01|35.41|38.02|35.42|38.05|35.45|37.96|35.36|0
1637640000000|2021-11-23 04:00:00|37.98|35.38|37.86|35.26|38|35.4|37.82|35.22|0
1637640300000|2021-11-23 04:05:00|37.84|35.24|37.95|35.35|37.95|35.35|37.8|35.2|0
1637640600000|2021-11-23 04:10:00|37.94|35.34|37.95|35.35|37.97|35.37|37.91|35.31|0
1637640900000|2021-11-23 04:15:00|37.93|35.33|37.97|35.37|37.99|35.39|37.88|35.28|0
1637641200000|2021-11-23 04:20:00|37.95|35.35|37.95|35.35|37.97|35.37|37.92|35.32|0
1637641500000|2021-11-23 04:25:00|37.94|35.34|37.94|35.34|37.97|35.37|37.9|35.3|0
1637641800000|2021-11-23 04:30:00|37.97|35.37|37.94|35.34|37.99|35.39|37.93|35.33|0
1637642100000|2021-11-23 04:35:00|37.95|35.35|37.9|35.3|37.96|35.36|37.86|35.26|0
1637642400000|2021-11-23 04:40:00|37.92|35.32|37.98|35.38|38.01|35.41|37.89|35.29|0
1637642700000|2021-11-23 04:45:00|37.96|35.36|37.91|35.31|37.96|35.36|37.89|35.29|0
1637643000000|2021-11-23 04:50:00|37.89|35.29|37.8|35.2|37.91|35.31|37.78|35.18|0
1637643300000|2021-11-23 04:55:00|37.79|35.19|37.73|35.13|37.79|35.19|37.66|35.06|0
1637643600000|2021-11-23 05:00:00|37.72|35.12|37.86|35.26|37.86|35.26|37.64|35.04|0
1637643900000|2021-11-23 05:05:00|37.88|35.28|37.84|35.24|37.88|35.28|37.82|35.22|0
1637644200000|2021-11-23 05:10:00|37.86|35.26|37.97|35.37|37.97|35.37|37.86|35.26|0
1637644500000|2021-11-23 05:15:00|37.99|35.39|38.04|35.44|38.04|35.44|37.97|35.37|0
1637644800000|2021-11-23 05:20:00|38.05|35.45|38.08|35.48|38.13|35.53|38.04|35.44|0
1637645100000|2021-11-23 05:25:00|38.06|35.46|38.17|35.57|38.19|35.59|38.06|35.46|0
1637645400000|2021-11-23 05:30:00|38.21|35.61|38.23|35.63|38.3|35.7|38.21|35.61|0
1637645700000|2021-11-23 05:35:00|38.21|35.61|38.3|35.7|38.39|35.79|38.21|35.61|0
1637646000000|2021-11-23 05:40:00|38.28|35.68|38.71|36.11|38.71|36.11|38.25|35.65|0
1637646300000|2021-11-23 05:45:00|38.75|36.15|38.61|36.01|38.75|36.15|38.57|35.97|0
1637646600000|2021-11-23 05:50:00|38.63|36.03|38.66|36.06|38.73|36.13|38.61|36.01|0
1637646900000|2021-11-23 05:55:00|38.63|36.03|38.47|35.87|38.66|36.06|38.47|35.87|0
1637647200000|2021-11-23 06:00:00|38.5|35.9|38.33|35.73|38.52|35.92|38.29|35.69|0
1637647500000|2021-11-23 06:05:00|38.31|35.71|38.29|35.69|38.31|35.71|38.2|35.6|0
1637647800000|2021-11-23 06:10:00|38.26|35.66|38.31|35.71|38.35|35.75|38.26|35.66|0
1637648100000|2021-11-23 06:15:00|38.32|35.72|38.44|35.84|38.44|35.84|38.31|35.71|0
1637648400000|2021-11-23 06:20:00|38.43|35.83|38.69|36.09|38.69|36.09|38.4|35.8|0
1637648700000|2021-11-23 06:25:00|38.67|36.07|38.77|36.17|38.8|36.2|38.55|35.95|0
1637649000000|2021-11-23 06:30:00|38.73|36.13|38.41|35.81|38.83|36.23|38.38|35.78|0
1637649300000|2021-11-23 06:35:00|38.44|35.84|38.5|35.9|38.64|36.04|38.44|35.84|0
1637649600000|2021-11-23 06:40:00|38.48|35.88|38.32|35.72|38.48|35.88|38.3|35.7|0
1637649900000|2021-11-23 06:45:00|38.31|35.71|38.36|35.76|38.38|35.78|38.23|35.63|0
1637650200000|2021-11-23 06:50:00|38.38|35.78|38.43|35.83|38.47|35.87|38.36|35.76|0
1637650500000|2021-11-23 06:55:00|38.45|35.85|38.36|35.76|38.51|35.91|38.31|35.71|0
1637650800000|2021-11-23 07:00:00|38.38|35.78|38.4|35.8|38.56|35.96|38.29|35.69|0
1637651100000|2021-11-23 07:05:00|38.45|35.85|39.18|36.58|39.22|36.62|38.45|35.85|0
1637651400000|2021-11-23 07:10:00|39.2|36.6|39.41|36.81|39.45|36.85|39.08|36.48|0
1637651700000|2021-11-23 07:15:00|39.43|36.83|39.31|36.71|39.45|36.85|39.2|36.6|0
1637652000000|2021-11-23 07:20:00|39.34|36.74|39.03|36.43|39.41|36.81|38.9|36.3|0
1637652300000|2021-11-23 07:25:00|39.08|36.48|39.09|36.49|39.22|36.62|38.96|36.36|0
1637652600000|2021-11-23 07:30:00|39.08|36.48|39.17|36.57|39.21|36.61|39.05|36.45|0
1637652900000|2021-11-23 07:35:00|39.19|36.59|39.4|36.8|39.68|37.08|39.12|36.52|0
1637653200000|2021-11-23 07:40:00|39.42|36.82|38.98|36.38|39.47|36.87|38.89|36.29|0
1637653500000|2021-11-23 07:45:00|39|36.4|39.07|36.47|39.14|36.54|38.96|36.36|0
1637653800000|2021-11-23 07:50:00|39.09|36.49|38.61|36.01|39.09|36.49|38.56|35.96|0
1637654100000|2021-11-23 07:55:00|38.56|35.96|38.75|36.15|38.79|36.19|38.16|35.56|0
1637654400000|2021-11-23 08:00:00|38.78|36.18|38.86|36.26|38.88|36.28|38.52|35.92|0
1637654700000|2021-11-23 08:05:00|38.67|36.47|39.16|36.96|39.16|36.96|38.67|36.47|0
1637655000000|2021-11-23 08:10:00|39.18|36.98|39.3|37.1|39.44|37.24|38.87|36.67|0
1637655300000|2021-11-23 08:15:00|39.25|37.05|39.34|37.14|39.41|37.21|38.99|36.79|0
1637655600000|2021-11-23 08:20:00|39.32|37.12|39.49|37.29|39.64|37.44|39.2|37|0
1637655900000|2021-11-23 08:25:00|39.48|37.28|39.92|37.72|39.97|37.77|39.45|37.25|0
1637656200000|2021-11-23 08:30:00|39.97|37.77|40.17|37.97|40.36|38.16|39.24|37.04|0
1637656500000|2021-11-23 08:35:00|40.15|37.95|39.96|37.76|40.2|38|39.75|37.55|0
1637656800000|2021-11-23 08:40:00|39.98|37.78|39.93|37.73|40.24|38.04|39.93|37.73|0
1637657100000|2021-11-23 08:45:00|39.98|37.78|40.29|38.09|40.36|38.16|39.82|37.62|0
1637657400000|2021-11-23 08:50:00|40.27|38.07|39.72|37.52|40.42|38.22|39.4|37.2|0
1637657700000|2021-11-23 08:55:00|39.69|37.49|39.54|37.34|39.9|37.7|39.53|37.33|0
1637658000000|2021-11-23 09:00:00|39.55|37.35|39.71|37.51|39.72|37.52|39.32|37.12|0
1637658300000|2021-11-23 09:05:00|39.72|37.52|39.83|37.63|39.88|37.68|39.64|37.44|0
1637658600000|2021-11-23 09:10:00|39.8|37.6|39.71|37.51|39.97|37.77|39.71|37.51|0
1637658900000|2021-11-23 09:15:00|39.73|37.53|39.38|37.18|39.85|37.65|39.29|37.09|0
1637659200000|2021-11-23 09:20:00|39.37|37.17|39.08|36.88|39.45|37.25|39.08|36.88|0
1637659500000|2021-11-23 09:25:00|39.1|36.9|39.4|37.2|39.42|37.22|39.1|36.9|0
1637659800000|2021-11-23 09:30:00|39.38|37.18|39.4|37.2|39.51|37.31|39.24|37.04|0
1637660100000|2021-11-23 09:35:00|39.37|37.17|39.09|36.89|39.42|37.22|38.96|36.76|0
1637660400000|2021-11-23 09:40:00|39.12|36.92|39.07|36.87|39.12|36.92|38.93|36.73|0
1637660700000|2021-11-23 09:45:00|39.09|36.89|38.84|36.64|39.09|36.89|38.52|36.32|0
1637661000000|2021-11-23 09:50:00|38.79|36.59|38.93|36.73|38.95|36.75|38.68|36.48|0
1637661300000|2021-11-23 09:55:00|38.9|36.7|37.73|35.53|38.93|36.73|37.73|35.53|0
1637661600000|2021-11-23 10:00:00|37.71|35.51|37.66|35.46|37.73|35.53|37.57|35.37|0
1637661900000|2021-11-23 10:05:00|37.64|35.44|37.66|35.46|37.7|35.5|37.57|35.37|0
1637662200000|2021-11-23 10:10:00|37.64|35.44|37.48|35.28|37.66|35.46|37.43|35.23|0
1637662500000|2021-11-23 10:15:00|37.45|35.25|37.41|35.21|37.48|35.28|37.3|35.1|0
1637662800000|2021-11-23 10:20:00|37.4|35.2|37.47|35.27|37.47|35.27|37.38|35.18|0
1637663100000|2021-11-23 10:25:00|37.45|35.25|37.54|35.34|37.56|35.36|37.42|35.22|0
1637663400000|2021-11-23 10:30:00|37.52|35.32|37.63|35.43|37.67|35.47|37.49|35.29|0
1637663700000|2021-11-23 10:35:00|37.6|35.4|37.56|35.36|37.63|35.43|37.46|35.26|0
1637664000000|2021-11-23 10:40:00|37.53|35.33|37.41|35.21|37.53|35.33|37.29|35.09|0
1637664300000|2021-11-23 10:45:00|37.38|35.18|37.67|35.47|37.67|35.47|37.38|35.18|0
1637664600000|2021-11-23 10:50:00|37.65|35.45|37.48|35.28|37.66|35.46|37.44|35.24|0
1637664900000|2021-11-23 10:55:00|37.5|35.3|37.73|35.53|37.73|35.53|37.42|35.22|0
1637665200000|2021-11-23 11:00:00|37.66|35.46|37.86|35.66|37.95|35.75|37.57|35.37|0
1637665500000|2021-11-23 11:05:00|37.85|35.65|38.02|35.82|38.02|35.82|37.73|35.53|0
1637665800000|2021-11-23 11:10:00|38.04|35.84|38.18|35.98|38.29|36.09|38.04|35.84|0
1637666100000|2021-11-23 11:15:00|38.11|35.91|38.06|35.86|38.38|36.18|38.04|35.84|0
1637666400000|2021-11-23 11:20:00|38.04|35.84|38.01|35.81|38.06|35.86|37.79|35.59|0
1637666700000|2021-11-23 11:25:00|37.99|35.79|37.83|35.63|38.06|35.86|37.74|35.54|0
1637667000000|2021-11-23 11:30:00|37.81|35.61|37.97|35.77|38.57|36.37|37.71|35.51|0
1637667300000|2021-11-23 11:35:00|37.99|35.79|37.83|35.63|38.01|35.81|37.83|35.63|0
1637667600000|2021-11-23 11:40:00|37.85|35.65|37.83|35.63|37.9|35.7|37.76|35.56|0
1637667900000|2021-11-23 11:45:00|37.81|35.61|37.67|35.47|37.81|35.61|37.57|35.37|0
1637668200000|2021-11-23 11:50:00|37.65|35.45|37.44|35.24|37.65|35.45|37.42|35.22|0
1637668500000|2021-11-23 11:55:00|37.47|35.27|37.6|35.4|37.62|35.42|37.33|35.13|0
1637668800000|2021-11-23 12:00:00|37.56|35.36|37.55|35.35|37.57|35.37|37.48|35.28|0
1637669100000|2021-11-23 12:05:00|37.6|35.4|37.3|35.1|37.6|35.4|37.19|34.99|0
1637669400000|2021-11-23 12:10:00|37.35|35.15|37.51|35.31|37.58|35.38|37.35|35.15|0
1637669700000|2021-11-23 12:15:00|37.5|35.3|37.71|35.51|37.73|35.53|37.5|35.3|0
1637670000000|2021-11-23 12:20:00|37.75|35.55|37.5|35.3|37.75|35.55|37.36|35.16|0
1637670300000|2021-11-23 12:25:00|37.48|35.28|37.7|35.5|37.7|35.5|37.43|35.23|0
1637670600000|2021-11-23 12:30:00|37.72|35.52|37.73|35.53|37.94|35.74|37.7|35.5|0
1637670900000|2021-11-23 12:35:00|37.74|35.54|37.62|35.42|37.74|35.54|37.54|35.34|0
1637671200000|2021-11-23 12:40:00|37.6|35.4|37.58|35.38|37.66|35.46|37.51|35.31|0
1637671500000|2021-11-23 12:45:00|37.56|35.36|37.8|35.6|37.81|35.61|37.53|35.33|0
1637671800000|2021-11-23 12:50:00|37.82|35.62|37.69|35.49|37.87|35.67|37.64|35.44|0
1637672100000|2021-11-23 12:55:00|37.72|35.52|37.69|35.49|37.75|35.55|37.62|35.42|0
1637672400000|2021-11-23 13:00:00|37.71|35.51|37.44|35.24|37.78|35.58|37.44|35.24|0
1637672700000|2021-11-23 13:05:00|37.46|35.26|37.61|35.41|37.64|35.44|37.37|35.17|0
1637673000000|2021-11-23 13:10:00|37.66|35.46|37.8|35.6|37.85|35.65|37.57|35.37|0
1637673300000|2021-11-23 13:15:00|37.76|35.56|37.67|35.47|37.8|35.6|37.64|35.44|0
1637673600000|2021-11-23 13:20:00|37.69|35.49|37.73|35.53|37.89|35.69|37.62|35.42|0
1637673900000|2021-11-23 13:25:00|37.71|35.51|37.59|35.39|37.8|35.6|37.57|35.37|0
1637674200000|2021-11-23 13:30:00|37.57|35.37|37.68|35.48|37.82|35.62|37.55|35.35|0
1637674500000|2021-11-23 13:35:00|37.66|35.46|37.55|35.35|37.68|35.48|37.5|35.3|0
1637674800000|2021-11-23 13:40:00|37.57|35.37|37.5|35.3|37.66|35.46|37.41|35.21|0
1637675100000|2021-11-23 13:45:00|37.52|35.32|37.55|35.35|37.59|35.39|37.43|35.23|0
1637675400000|2021-11-23 13:50:00|37.54|35.34|37.65|35.45|37.67|35.47|37.43|35.23|0
1637675700000|2021-11-23 13:55:00|37.67|35.47|37.64|35.44|37.67|35.47|37.54|35.34|0
1637676000000|2021-11-23 14:00:00|37.63|35.43|37.56|35.36|37.69|35.49|37.54|35.34|0
1637676300000|2021-11-23 14:05:00|37.58|35.38|37.69|35.49|37.69|35.49|37.53|35.33|0
1637676600000|2021-11-23 14:10:00|37.65|35.45|37.55|35.35|37.67|35.47|37.53|35.33|0
1637676900000|2021-11-23 14:15:00|37.53|35.33|37.57|35.37|37.64|35.44|37.53|35.33|0
1637677200000|2021-11-23 14:20:00|37.6|35.4|37.55|35.35|37.6|35.4|37.53|35.33|0
1637677500000|2021-11-23 14:25:00|37.53|35.33|37.86|35.66|37.91|35.71|37.53|35.33|0
1637677800000|2021-11-23 14:30:00|37.82|35.62|38.38|36.18|38.38|36.18|37.41|35.21|0
1637678100000|2021-11-23 14:35:00|38.46|36.26|37.99|35.79|38.66|36.46|37.84|35.64|0
1637678400000|2021-11-23 14:40:00|38.06|35.86|37.36|35.16|38.11|35.91|37.14|34.94|0
1637678700000|2021-11-23 14:45:00|37.39|35.19|36.68|34.48|37.39|35.19|36.5|34.3|0
1637679000000|2021-11-23 14:50:00|36.72|34.52|36.35|34.15|36.85|34.65|36.33|34.13|0
1637679300000|2021-11-23 14:55:00|36.37|34.17|36.05|33.85|37.68|35.48|35.66|33.46|0
1637679600000|2021-11-23 15:00:00|36.11|33.91|36.97|34.77|37.04|34.84|35.98|33.78|0
1637679900000|2021-11-23 15:05:00|37|34.8|38.02|35.82|38.25|36.05|36.88|34.68|0
1637680200000|2021-11-23 15:10:00|37.98|35.78|38.02|35.82|38.34|36.14|37.57|35.37|0
1637680500000|2021-11-23 15:15:00|37.91|35.71|37.84|35.64|37.97|35.77|37.55|35.35|0
1637680800000|2021-11-23 15:20:00|37.74|35.54|38.04|35.84|38.18|35.98|37.74|35.54|0
1637681100000|2021-11-23 15:25:00|37.96|35.76|38.88|36.68|39.02|36.82|37.26|35.06|0
1637681400000|2021-11-23 15:30:00|38.86|36.66|38.81|36.61|39.07|36.87|38.35|36.15|0
1637681700000|2021-11-23 15:35:00|38.83|36.63|39.02|36.82|39.23|37.03|38.7|36.5|0
1637682000000|2021-11-23 15:40:00|38.99|36.79|39.2|37|39.22|37.02|38.83|36.63|0
1637682300000|2021-11-23 15:45:00|39.22|37.02|39.15|36.95|39.25|37.05|38.01|35.81|0
1637682600000|2021-11-23 15:50:00|39.17|36.97|39.61|37.41|39.61|37.41|38.94|36.74|0
1637682900000|2021-11-23 15:55:00|39.59|37.39|40.03|37.83|40.08|37.88|39.59|37.39|0
1637683200000|2021-11-23 16:00:00|40.06|37.86|40.1|37.9|40.64|38.44|39.77|37.57|0
1637683500000|2021-11-23 16:05:00|40.12|37.92|39.77|37.57|40.29|38.09|39.74|37.54|0
1637683800000|2021-11-23 16:10:00|39.79|37.59|39.57|37.37|40.04|37.84|39.45|37.25|0
1637684100000|2021-11-23 16:15:00|39.62|37.42|39.47|37.27|39.66|37.46|39.11|36.91|0
1637684400000|2021-11-23 16:20:00|39.5|37.3|39.29|37.09|39.54|37.34|39.29|37.09|0
1637684700000|2021-11-23 16:25:00|39.33|37.13|39.05|36.85|39.33|37.13|38.71|36.51|0
1637685000000|2021-11-23 16:30:00|39.08|36.88|39.52|37.32|39.52|37.32|38.66|36.46|0
1637685300000|2021-11-23 16:35:00|39.49|37.29|39.1|36.9|39.77|37.57|38.98|36.78|0
1637685600000|2021-11-23 16:40:00|39.05|36.85|39.63|37.43|39.63|37.43|38.93|36.73|0
1637685900000|2021-11-23 16:45:00|39.6|37.4|39.46|37.26|39.77|37.57|38.66|36.46|0
1637686200000|2021-11-23 16:50:00|39.41|37.21|39.1|36.9|39.41|37.21|38.01|35.81|0
1637686500000|2021-11-23 16:55:00|39.05|36.85|39.1|36.9|39.21|37.01|38.8|36.6|0
1637686800000|2021-11-23 17:00:00|39.14|36.94|39.73|37.53|39.87|37.67|38.96|36.76|0
1637687100000|2021-11-23 17:05:00|39.82|37.62|39.58|37.38|39.87|37.67|39.44|37.24|0
1637687400000|2021-11-23 17:10:00|39.51|37.31|40.05|37.85|40.05|37.85|39.26|37.06|0
1637687700000|2021-11-23 17:15:00|39.96|37.76|39.6|37.4|40|37.8|39.51|37.31|0
1637688000000|2021-11-23 17:20:00|39.58|37.38|39|36.8|39.65|37.45|39|36.8|0
1637688300000|2021-11-23 17:25:00|38.97|36.77|38.97|36.77|39.13|36.93|38.7|36.5|0
1637688600000|2021-11-23 17:30:00|38.99|36.79|39.13|36.93|39.15|36.95|38.65|36.45|0
1637688900000|2021-11-23 17:35:00|39.11|36.91|39.04|36.84|39.11|36.91|38.78|36.58|0
1637689200000|2021-11-23 17:40:00|39.01|36.81|39.38|37.18|39.48|37.28|38.85|36.65|0
1637689500000|2021-11-23 17:45:00|39.41|37.21|39.31|37.11|39.55|37.35|39.1|36.9|0
1637689800000|2021-11-23 17:50:00|39.4|37.2|39.54|37.34|39.54|37.34|39.12|36.92|0
1637690100000|2021-11-23 17:55:00|39.56|37.36|39.73|37.53|39.92|37.72|39.45|37.25|0
1637690400000|2021-11-23 18:00:00|39.75|37.55|39.54|37.34|39.96|37.76|39.31|37.11|0
1637690700000|2021-11-23 18:05:00|39.58|37.38|39.61|37.41|39.72|37.52|39.37|37.17|0
1637691000000|2021-11-23 18:10:00|39.65|37.45|40.08|37.88|40.27|38.07|38.78|36.58|0
1637691300000|2021-11-23 18:15:00|40.03|37.83|40.55|38.35|40.58|38.38|39.87|37.67|0
1637691600000|2021-11-23 18:20:00|40.5|38.3|40.15|37.95|40.5|38.3|39.98|37.78|0
1637691900000|2021-11-23 18:25:00|40.17|37.97|40.24|38.04|40.33|38.13|39.84|37.64|0
1637692200000|2021-11-23 18:30:00|40.31|38.11|40.57|38.37|40.59|38.39|40.24|38.04|0
1637692500000|2021-11-23 18:35:00|40.5|38.3|40.4|38.2|40.69|38.49|40.26|38.06|0
1637692800000|2021-11-23 18:40:00|40.42|38.22|40.52|38.32|40.54|38.34|40.16|37.96|0
1637693100000|2021-11-23 18:45:00|40.54|38.34|39.83|37.63|40.54|38.34|39.62|37.42|0
1637693400000|2021-11-23 18:50:00|39.81|37.61|38.92|36.72|39.81|37.61|38.92|36.72|0
1637693700000|2021-11-23 18:55:00|38.95|36.75|39.45|37.25|39.57|37.37|38.85|36.65|0
1637694000000|2021-11-23 19:00:00|39.43|37.23|39.58|37.38|39.61|37.41|39.08|36.88|0
1637694300000|2021-11-23 19:05:00|39.57|37.37|39.33|37.13|39.64|37.44|39.1|36.9|0
1637694600000|2021-11-23 19:10:00|39.35|37.15|39.42|37.22|39.49|37.29|39.19|36.99|0
1637694900000|2021-11-23 19:15:00|39.38|37.18|40.05|37.85|40.1|37.9|39.38|37.18|0
1637695200000|2021-11-23 19:20:00|40.03|37.83|39.67|37.47|40.03|37.83|39.42|37.22|0
1637695500000|2021-11-23 19:25:00|39.7|37.5|39.65|37.45|39.74|37.54|39.35|37.15|0
1637695800000|2021-11-23 19:30:00|39.67|37.47|39.95|37.75|40.07|37.87|39.35|37.15|0
1637696100000|2021-11-23 19:35:00|39.9|37.7|39.62|37.42|39.93|37.73|39.34|37.14|0
1637696400000|2021-11-23 19:40:00|39.6|37.4|39.27|37.07|39.67|37.47|39.27|37.07|0
1637696700000|2021-11-23 19:45:00|39.29|37.09|38.4|36.2|39.38|37.18|38.35|36.15|0
1637697000000|2021-11-23 19:50:00|38.37|36.17|37.73|35.53|39.97|37.77|37.55|35.35|0
1637697300000|2021-11-23 19:55:00|37.75|35.55|37.79|35.59|38.04|35.84|37.57|35.37|0
1637697600000|2021-11-23 20:00:00|37.77|35.57|38.12|35.92|38.31|36.11|37.75|35.55|0
1637697900000|2021-11-23 20:05:00|38.04|35.84|37.56|35.36|38.04|35.84|37.5|35.3|0
1637698200000|2021-11-23 20:10:00|37.59|35.39|37.65|35.45|37.85|35.65|37.59|35.39|0
1637698500000|2021-11-23 20:15:00|37.61|35.41|38.1|35.9|38.1|35.9|37.5|35.3|0
1637698800000|2021-11-23 20:20:00|38.12|35.92|38.01|35.81|38.21|36.01|37.92|35.72|0
1637699100000|2021-11-23 20:25:00|37.96|35.76|38.07|35.87|38.1|35.9|37.6|35.4|0
1637699400000|2021-11-23 20:30:00|38.1|35.9|37.89|35.69|38.1|35.9|37.62|35.42|0
1637699700000|2021-11-23 20:35:00|37.91|35.71|37.6|35.4|38.07|35.87|37.37|35.17|0
1637700000000|2021-11-23 20:40:00|37.53|35.33|37.39|35.19|37.55|35.35|37.22|35.02|0
1637700300000|2021-11-23 20:45:00|37.42|35.22|37.7|35.5|37.82|35.62|37.32|35.12|0
1637700600000|2021-11-23 20:50:00|37.53|35.33|36.63|34.43|37.65|35.45|36.37|34.17|0
1637700900000|2021-11-23 20:55:00|36.62|34.42|37.4|35.2|37.65|35.45|36.62|34.42|0
1637701200000|2021-11-23 21:00:00|37.52|35.32|37.87|35.67|37.87|35.67|37.52|35.32|0
1637701500000|2021-11-23 21:05:00|37.85|35.65|37.98|35.78|38|35.8|37.76|35.56|0
1637701800000|2021-11-23 21:10:00|38|35.8|38.16|35.96|38.16|35.96|37.89|35.69|0
1637702100000|2021-11-23 21:15:00|38.26|35.66|38.15|35.55|38.26|35.66|38.04|35.44|0
1637702400000|2021-11-23 21:20:00|38.13|35.53|38.24|35.64|38.24|35.64|38.04|35.44|0
1637702700000|2021-11-23 21:25:00|38.16|35.56|38.13|35.53|38.24|35.64|38.11|35.51|0
1637703000000|2021-11-23 21:30:00|38.08|35.48|38.06|35.46|38.17|35.57|38.04|35.44|0
1637703300000|2021-11-23 21:35:00|38.04|35.44|38.08|35.48|38.08|35.48|37.97|35.37|0
1637703600000|2021-11-23 21:40:00|38.06|35.46|37.93|35.33|38.06|35.46|37.9|35.3|0
1637703900000|2021-11-23 21:45:00|37.92|35.32|37.92|35.32|37.97|35.37|37.9|35.3|0
1637704200000|2021-11-23 21:50:00|37.94|35.34|37.94|35.34|37.94|35.34|37.83|35.23|0
1637704500000|2021-11-23 21:55:00|37.93|35.33|37.86|35.26|37.94|35.34|37.83|35.23|0
1637704800000|2021-11-23 22:00:00|37.84|35.24|37.89|35.29|37.89|35.29|37.84|35.24|0
1637705100000|2021-11-23 22:05:00|37.87|35.27|37.88|35.28|37.9|35.3|37.87|35.27|0
1637705400000|2021-11-23 22:10:00|37.87|35.27|37.89|35.29|37.89|35.29|37.87|35.27|0
1637705700000|2021-11-23 22:15:00|37.87|35.27|37.87|35.27|37.87|35.27|37.87|35.27|0
1637706000000|2021-11-23 22:20:00|37.86|35.26|37.84|35.24|37.86|35.26|37.84|35.24|0
1637706300000|2021-11-23 22:25:00|37.83|35.23|37.82|35.22|37.86|35.26|37.82|35.22|0
1637706600000|2021-11-23 22:30:00|37.81|35.21|37.81|35.21|37.84|35.24|37.81|35.21|0
1637706900000|2021-11-23 22:35:00|37.84|35.24|37.83|35.23|37.86|35.26|37.83|35.23|0
1637707200000|2021-11-23 22:40:00|37.84|35.24|37.86|35.26|37.91|35.31|37.82|35.22|0
1637707500000|2021-11-23 22:45:00|37.85|35.25|37.87|35.27|37.87|35.27|37.85|35.25|0
1637707800000|2021-11-23 22:50:00|37.85|35.25|37.85|35.25|37.86|35.26|37.85|35.25|0
1637708100000|2021-11-23 22:55:00|37.84|35.24|37.85|35.25|37.85|35.25|37.83|35.23|0
1637708400000|2021-11-23 23:00:00|37.72|35.12|37.84|35.24|37.84|35.24|37.67|35.07|0
1637708700000|2021-11-23 23:05:00|37.82|35.22|37.98|35.38|38.02|35.42|37.8|35.2|0
1637709000000|2021-11-23 23:10:00|37.95|35.35|37.87|35.27|38|35.4|37.87|35.27|0
1637709300000|2021-11-23 23:15:00|37.86|35.26|37.68|35.08|37.86|35.26|37.68|35.08|0
1637709600000|2021-11-23 23:20:00|37.66|35.06|37.7|35.1|37.71|35.11|37.66|35.06|0
1637709900000|2021-11-23 23:25:00|37.66|35.06|37.7|35.1|37.7|35.1|37.61|35.01|0
1637710200000|2021-11-23 23:30:00|37.68|35.08|37.9|35.3|37.92|35.32|37.68|35.08|0
1637710500000|2021-11-23 23:35:00|37.94|35.34|37.94|35.34|37.96|35.36|37.9|35.3|0
1637710800000|2021-11-23 23:40:00|37.96|35.36|37.89|35.29|38.01|35.41|37.89|35.29|0
1637711100000|2021-11-23 23:45:00|37.92|35.32|37.96|35.36|37.98|35.38|37.83|35.23|0
1637711400000|2021-11-23 23:50:00|37.98|35.38|38|35.4|38.05|35.45|37.98|35.38|0
1637711700000|2021-11-23 23:55:00|38.01|35.41|38.02|35.42|38.09|35.49|37.96|35.36|0
1637712000000|2021-11-24 00:00:00|38|35.4|37.66|35.06|38|35.4|37.62|35.02|0
1637712300000|2021-11-24 00:05:00|37.64|35.04|37.66|35.06|37.69|35.09|37.55|34.95|0
1637712600000|2021-11-24 00:10:00|37.64|35.04|37.62|35.02|37.64|35.04|37.55|34.95|0
1637712900000|2021-11-24 00:15:00|37.59|34.99|37.68|35.08|37.68|35.08|37.55|34.95|0
1637713200000|2021-11-24 00:20:00|37.7|35.1|37.77|35.17|37.77|35.17|37.66|35.06|0
1637713500000|2021-11-24 00:25:00|37.74|35.14|37.68|35.08|37.79|35.19|37.68|35.08|0
1637713800000|2021-11-24 00:30:00|37.7|35.1|37.81|35.21|37.83|35.23|37.68|35.08|0
1637714100000|2021-11-24 00:35:00|37.83|35.23|37.85|35.25|37.87|35.27|37.79|35.19|0
1637714400000|2021-11-24 00:40:00|37.83|35.23|37.87|35.27|37.87|35.27|37.74|35.14|0
1637714700000|2021-11-24 00:45:00|37.85|35.25|37.87|35.27|37.89|35.29|37.82|35.22|0
1637715000000|2021-11-24 00:50:00|37.89|35.29|37.69|35.09|37.91|35.31|37.69|35.09|0
1637715300000|2021-11-24 00:55:00|37.67|35.07|37.75|35.15|37.75|35.15|37.67|35.07|0
1637715600000|2021-11-24 01:00:00|37.73|35.13|37.71|35.11|37.75|35.15|37.53|34.93|0
1637715900000|2021-11-24 01:05:00|37.73|35.13|37.73|35.13|37.73|35.13|37.66|35.06|0
1637716200000|2021-11-24 01:10:00|37.75|35.15|37.75|35.15|37.75|35.15|37.7|35.1|0
1637716500000|2021-11-24 01:15:00|37.72|35.12|37.56|34.96|37.72|35.12|37.52|34.92|0
1637716800000|2021-11-24 01:20:00|37.55|34.95|37.59|34.99|37.61|35.01|37.5|34.9|0
1637717100000|2021-11-24 01:25:00|37.54|34.94|37.54|34.94|37.63|35.03|37.52|34.92|0
1637717400000|2021-11-24 01:30:00|37.56|34.96|37.47|34.87|37.56|34.96|37.45|34.85|0
1637717700000|2021-11-24 01:35:00|37.49|34.89|37.54|34.94|37.58|34.98|37.43|34.83|0
1637718000000|2021-11-24 01:40:00|37.56|34.96|37.56|34.96|37.6|35|37.54|34.94|0
1637718300000|2021-11-24 01:45:00|37.54|34.94|37.53|34.93|37.56|34.96|37.49|34.89|0
1637718600000|2021-11-24 01:50:00|37.51|34.91|37.46|34.86|37.51|34.91|37.46|34.86|0
1637718900000|2021-11-24 01:55:00|37.49|34.89|37.53|34.93|37.57|34.97|37.46|34.86|0
1637719200000|2021-11-24 02:00:00|37.55|34.95|37.86|35.26|37.91|35.31|37.55|34.95|0
1637719500000|2021-11-24 02:05:00|37.88|35.28|37.89|35.29|37.93|35.33|37.77|35.17|0
1637719800000|2021-11-24 02:10:00|37.9|35.3|37.97|35.37|37.98|35.38|37.84|35.24|0
1637720100000|2021-11-24 02:15:00|37.95|35.35|37.92|35.32|37.97|35.37|37.9|35.3|0
1637720400000|2021-11-24 02:20:00|37.94|35.34|37.99|35.39|37.99|35.39|37.88|35.28|0
1637720700000|2021-11-24 02:25:00|37.96|35.36|37.92|35.32|37.99|35.39|37.85|35.25|0
1637721000000|2021-11-24 02:30:00|37.94|35.34|37.85|35.25|37.94|35.34|37.83|35.23|0
1637721300000|2021-11-24 02:35:00|37.87|35.27|37.86|35.26|37.89|35.29|37.83|35.23|0
1637721600000|2021-11-24 02:40:00|37.85|35.25|37.89|35.29|37.94|35.34|37.82|35.22|0
1637721900000|2021-11-24 02:45:00|37.9|35.3|37.91|35.31|37.91|35.31|37.87|35.27|0
1637722200000|2021-11-24 02:50:00|37.89|35.29|37.86|35.26|37.91|35.31|37.82|35.22|0
1637722500000|2021-11-24 02:55:00|37.89|35.29|37.88|35.28|37.93|35.33|37.86|35.26|0
1637722800000|2021-11-24 03:00:00|37.87|35.27|38.24|35.64|38.24|35.64|37.84|35.24|0
1637723100000|2021-11-24 03:05:00|38.29|35.69|38.22|35.62|38.33|35.73|38.17|35.57|0
1637723400000|2021-11-24 03:10:00|38.24|35.64|38.17|35.57|38.26|35.66|38.15|35.55|0
1637723700000|2021-11-24 03:15:00|38.15|35.55|38.12|35.52|38.17|35.57|38.08|35.48|0
1637724000000|2021-11-24 03:20:00|38.11|35.51|38.03|35.43|38.12|35.52|37.99|35.39|0
1637724300000|2021-11-24 03:25:00|38.05|35.45|37.92|35.32|38.05|35.45|37.89|35.29|0
1637724600000|2021-11-24 03:30:00|37.94|35.34|37.98|35.38|37.98|35.38|37.91|35.31|0
1637724900000|2021-11-24 03:35:00|38|35.4|37.98|35.38|38|35.4|37.89|35.29|0
1637725200000|2021-11-24 03:40:00|38|35.4|38.04|35.44|38.04|35.44|37.98|35.38|0
1637725500000|2021-11-24 03:45:00|38.07|35.47|38.09|35.49|38.11|35.51|38.07|35.47|0
1637725800000|2021-11-24 03:50:00|38.11|35.51|38.04|35.44|38.11|35.51|38|35.4|0
1637726100000|2021-11-24 03:55:00|38.02|35.42|38.06|35.46|38.09|35.49|38.02|35.42|0
1637726400000|2021-11-24 04:00:00|38.08|35.48|38.22|35.62|38.22|35.62|38.06|35.46|0
1637726700000|2021-11-24 04:05:00|38.24|35.64|38.26|35.66|38.35|35.75|38.24|35.64|0
1637727000000|2021-11-24 04:10:00|38.24|35.64|38.48|35.88|38.48|35.88|38.24|35.64|0
1637727300000|2021-11-24 04:15:00|38.51|35.91|38.43|35.83|38.53|35.93|38.43|35.83|0
1637727600000|2021-11-24 04:20:00|38.44|35.84|38.48|35.88|38.53|35.93|38.41|35.81|0
1637727900000|2021-11-24 04:25:00|38.46|35.86|38.36|35.76|38.48|35.88|38.36|35.76|0
1637728200000|2021-11-24 04:30:00|38.39|35.79|38.38|35.78|38.43|35.83|38.34|35.74|0
1637728500000|2021-11-24 04:35:00|38.36|35.76|38.31|35.71|38.38|35.78|38.27|35.67|0
1637728800000|2021-11-24 04:40:00|38.33|35.73|38.31|35.71|38.33|35.73|38.27|35.67|0
1637729100000|2021-11-24 04:45:00|38.34|35.74|38.27|35.67|38.38|35.78|38.27|35.67|0
1637729400000|2021-11-24 04:50:00|38.24|35.64|38.26|35.66|38.29|35.69|38.22|35.62|0
1637729700000|2021-11-24 04:55:00|38.24|35.64|38.31|35.71|38.33|35.73|38.24|35.64|0
1637730000000|2021-11-24 05:00:00|38.33|35.73|38.17|35.57|38.33|35.73|38.15|35.55|0
1637730300000|2021-11-24 05:05:00|38.15|35.55|38.14|35.54|38.17|35.57|38.1|35.5|0
1637730600000|2021-11-24 05:10:00|38.13|35.53|38.01|35.41|38.19|35.59|38.01|35.41|0
1637730900000|2021-11-24 05:15:00|38.02|35.42|38.03|35.43|38.05|35.45|37.94|35.34|0
1637731200000|2021-11-24 05:20:00|38.02|35.42|38.03|35.43|38.05|35.45|37.97|35.37|0
1637731500000|2021-11-24 05:25:00|38.02|35.42|37.93|35.33|38.06|35.46|37.91|35.31|0
1637731800000|2021-11-24 05:30:00|37.91|35.31|37.67|35.07|37.91|35.31|37.61|35.01|0
1637732100000|2021-11-24 05:35:00|37.69|35.09|37.66|35.06|37.72|35.12|37.64|35.04|0
1637732400000|2021-11-24 05:40:00|37.64|35.04|37.57|34.97|37.69|35.09|37.57|34.97|0
1637732700000|2021-11-24 05:45:00|37.58|34.98|37.59|34.99|37.62|35.02|37.52|34.92|0
1637733000000|2021-11-24 05:50:00|37.61|35.01|37.46|34.86|37.64|35.04|37.44|34.84|0
1637733300000|2021-11-24 05:55:00|37.48|34.88|37.39|34.79|37.49|34.89|37.39|34.79|0
1637733600000|2021-11-24 06:00:00|37.41|34.81|37.25|34.65|37.46|34.86|37.23|34.63|0
1637733900000|2021-11-24 06:05:00|37.28|34.68|37.36|34.76|37.45|34.85|37.28|34.68|0
1637734200000|2021-11-24 06:10:00|37.37|34.77|37.32|34.72|37.39|34.79|37.29|34.69|0
1637734500000|2021-11-24 06:15:00|37.29|34.69|37.25|34.65|37.29|34.69|37.21|34.61|0
1637734800000|2021-11-24 06:20:00|37.22|34.62|37.22|34.62|37.25|34.65|37.2|34.6|0
1637735100000|2021-11-24 06:25:00|37.25|34.65|37.2|34.6|37.29|34.69|37.2|34.6|0
1637735400000|2021-11-24 06:30:00|37.18|34.58|37.18|34.58|37.24|34.64|37.15|34.55|0
1637735700000|2021-11-24 06:35:00|37.2|34.6|37.13|34.53|37.2|34.6|37.11|34.51|0
1637736000000|2021-11-24 06:40:00|37.15|34.55|37.09|34.49|37.15|34.55|37.02|34.42|0
1637736300000|2021-11-24 06:45:00|37.11|34.51|37.23|34.63|37.24|34.64|37.08|34.48|0
1637736600000|2021-11-24 06:50:00|37.21|34.61|37.19|34.59|37.24|34.64|37.15|34.55|0
1637736900000|2021-11-24 06:55:00|37.17|34.57|37.19|34.59|37.19|34.59|37.06|34.46|0
1637737200000|2021-11-24 07:00:00|37.12|34.52|37.1|34.5|37.19|34.59|37.03|34.43|0
1637737500000|2021-11-24 07:05:00|37.09|34.49|37.05|34.45|37.1|34.5|37.01|34.41|0
1637737800000|2021-11-24 07:10:00|37.03|34.43|37.2|34.6|37.25|34.65|37.03|34.43|0
1637738100000|2021-11-24 07:15:00|37.22|34.62|37.29|34.69|37.34|34.74|37.2|34.6|0
1637738400000|2021-11-24 07:20:00|37.31|34.71|37.38|34.78|37.42|34.82|37.29|34.69|0
1637738700000|2021-11-24 07:25:00|37.4|34.8|37.46|34.86|37.52|34.92|37.33|34.73|0
1637739000000|2021-11-24 07:30:00|37.44|34.84|37.68|35.08|37.71|35.11|37.44|34.84|0
1637739300000|2021-11-24 07:35:00|37.71|35.11|37.57|34.97|37.75|35.15|37.55|34.95|0
1637739600000|2021-11-24 07:40:00|37.55|34.95|37.48|34.88|37.59|34.99|37.48|34.88|0
1637739900000|2021-11-24 07:45:00|37.49|34.89|37.63|35.03|37.63|35.03|37.49|34.89|0
1637740200000|2021-11-24 07:50:00|37.57|34.97|37.56|34.96|37.61|35.01|37.48|34.88|0
1637740500000|2021-11-24 07:55:00|37.59|34.99|37.63|35.03|37.7|35.1|37.56|34.96|0
1637740800000|2021-11-24 08:00:00|37.61|35.01|37.59|34.99|37.84|35.24|37.28|34.68|0
1637741100000|2021-11-24 08:05:00|37.39|35.19|37.57|35.37|37.57|35.37|37.31|35.11|0
1637741400000|2021-11-24 08:10:00|37.59|35.39|37.61|35.41|37.68|35.48|37.48|35.28|0
1637741700000|2021-11-24 08:15:00|37.65|35.45|37.32|35.12|37.65|35.45|37.32|35.12|0
1637742000000|2021-11-24 08:20:00|37.34|35.14|37.25|35.05|37.49|35.29|37.2|35|0
1637742300000|2021-11-24 08:25:00|37.27|35.07|37.4|35.2|37.54|35.34|37.23|35.03|0
1637742600000|2021-11-24 08:30:00|37.41|35.21|37.32|35.12|37.59|35.39|37.24|35.04|0
1637742900000|2021-11-24 08:35:00|37.33|35.13|37.42|35.22|37.49|35.29|37.3|35.1|0
1637743200000|2021-11-24 08:40:00|37.41|35.21|37.26|35.06|37.41|35.21|37.26|35.06|0
1637743500000|2021-11-24 08:45:00|37.28|35.08|37.31|35.11|37.36|35.16|37.19|34.99|0
1637743800000|2021-11-24 08:50:00|37.32|35.12|37.41|35.21|37.48|35.28|37.28|35.08|0
1637744100000|2021-11-24 08:55:00|37.4|35.2|37.41|35.21|37.5|35.3|37.37|35.17|0
1637744400000|2021-11-24 09:00:00|37.43|35.23|37.72|35.52|37.75|35.55|37.39|35.19|0
1637744700000|2021-11-24 09:05:00|37.74|35.54|37.59|35.39|37.83|35.63|37.54|35.34|0
1637745000000|2021-11-24 09:10:00|37.56|35.36|37.63|35.43|37.68|35.48|37.47|35.27|0
1637745300000|2021-11-24 09:15:00|37.65|35.45|37.54|35.34|37.81|35.61|37.53|35.33|0
1637745600000|2021-11-24 09:20:00|37.47|35.27|37.29|35.09|37.47|35.27|37.29|35.09|0
1637745900000|2021-11-24 09:25:00|37.27|35.07|37.31|35.11|37.38|35.18|37.18|34.98|0
1637746200000|2021-11-24 09:30:00|37.33|35.13|37.44|35.24|37.49|35.29|37.33|35.13|0
1637746500000|2021-11-24 09:35:00|37.46|35.26|37.71|35.51|37.79|35.59|37.46|35.26|0
1637746800000|2021-11-24 09:40:00|37.75|35.55|37.91|35.71|37.98|35.78|37.66|35.46|0
1637747100000|2021-11-24 09:45:00|37.86|35.66|37.88|35.68|38.13|35.93|37.86|35.66|0
1637747400000|2021-11-24 09:50:00|37.91|35.71|38.54|36.34|38.59|36.39|37.91|35.71|0
1637747700000|2021-11-24 09:55:00|38.56|36.36|38.42|36.22|38.68|36.48|38.23|36.03|0
1637748000000|2021-11-24 10:00:00|38.45|36.25|38.13|35.93|38.58|36.38|38.09|35.89|0
1637748300000|2021-11-24 10:05:00|38.1|35.9|38.28|36.08|38.33|36.13|38.08|35.88|0
1637748600000|2021-11-24 10:10:00|38.35|36.15|38.08|35.88|38.37|36.17|38.08|35.88|0
1637748900000|2021-11-24 10:15:00|38.09|35.89|37.94|35.74|38.09|35.89|37.83|35.63|0
1637749200000|2021-11-24 10:20:00|37.89|35.69|38|35.8|38.1|35.9|37.87|35.67|0
1637749500000|2021-11-24 10:25:00|37.98|35.78|38.13|35.93|38.14|35.94|37.97|35.77|0
1637749800000|2021-11-24 10:30:00|38.14|35.94|38.06|35.86|38.25|36.05|38.02|35.82|0
1637750100000|2021-11-24 10:35:00|38.05|35.85|38.25|36.05|38.26|36.06|38|35.8|0
1637750400000|2021-11-24 10:40:00|38.29|36.09|38.16|35.96|38.33|36.13|38.11|35.91|0
1637750700000|2021-11-24 10:45:00|38.19|35.99|38.49|36.29|38.49|36.29|38.02|35.82|0
1637751000000|2021-11-24 10:50:00|38.54|36.34|38.49|36.29|38.63|36.43|38.43|36.23|0
1637751300000|2021-11-24 10:55:00|38.47|36.27|38.79|36.59|38.8|36.6|38.47|36.27|0
1637751600000|2021-11-24 11:00:00|38.77|36.57|38.81|36.61|38.88|36.68|38.7|36.5|0
1637751900000|2021-11-24 11:05:00|38.79|36.59|38.78|36.58|38.88|36.68|38.69|36.49|0
1637752200000|2021-11-24 11:10:00|38.8|36.6|38.8|36.6|38.88|36.68|38.68|36.48|0
1637752500000|2021-11-24 11:15:00|38.76|36.56|37.76|35.56|39.45|37.25|37.67|35.47|0
1637752800000|2021-11-24 11:20:00|37.75|35.55|37.78|35.58|37.87|35.67|37.54|35.34|0
1637753100000|2021-11-24 11:25:00|37.8|35.6|37.73|35.53|37.82|35.62|37.66|35.46|0
1637753400000|2021-11-24 11:30:00|37.72|35.52|37.63|35.43|37.8|35.6|37.57|35.37|0
1637753700000|2021-11-24 11:35:00|37.62|35.42|37.48|35.28|37.62|35.42|37.48|35.28|0
1637754000000|2021-11-24 11:40:00|37.46|35.26|37.14|34.94|37.46|35.26|37.14|34.94|0
1637754300000|2021-11-24 11:45:00|37.16|34.96|37.16|34.96|37.27|35.07|37.08|34.88|0
1637754600000|2021-11-24 11:50:00|37.17|34.97|37.41|35.21|37.41|35.21|37.12|34.92|0
1637754900000|2021-11-24 11:55:00|37.38|35.18|37.61|35.41|37.62|35.42|37.38|35.18|0
1637755200000|2021-11-24 12:00:00|37.54|35.34|37.54|35.34|37.63|35.43|37.29|35.09|0
1637755500000|2021-11-24 12:05:00|37.51|35.31|37.78|35.58|37.8|35.6|37.51|35.31|0
1637755800000|2021-11-24 12:10:00|37.79|35.59|37.78|35.58|37.82|35.62|37.62|35.42|0
1637756100000|2021-11-24 12:15:00|37.76|35.56|37.64|35.44|37.82|35.62|37.6|35.4|0
1637756400000|2021-11-24 12:20:00|37.66|35.46|37.91|35.71|37.91|35.71|37.66|35.46|0
1637756700000|2021-11-24 12:25:00|37.89|35.69|37.73|35.53|37.91|35.71|37.64|35.44|0
1637757000000|2021-11-24 12:30:00|37.75|35.55|37.75|35.55|37.93|35.73|37.73|35.53|0
1637757300000|2021-11-24 12:35:00|37.73|35.53|37.61|35.41|37.82|35.62|37.61|35.41|0
1637757600000|2021-11-24 12:40:00|37.63|35.43|37.71|35.51|37.81|35.61|37.52|35.32|0
1637757900000|2021-11-24 12:45:00|37.74|35.54|38.1|35.9|38.13|35.93|37.72|35.52|0
1637758200000|2021-11-24 12:50:00|38.03|35.83|37.88|35.68|38.1|35.9|37.85|35.65|0
1637758500000|2021-11-24 12:55:00|37.9|35.7|37.92|35.72|38.01|35.81|37.83|35.63|0
1637758800000|2021-11-24 13:00:00|37.9|35.7|37.87|35.67|37.94|35.74|37.78|35.58|0
1637759100000|2021-11-24 13:05:00|37.89|35.69|37.73|35.53|37.89|35.69|37.67|35.47|0
1637759400000|2021-11-24 13:10:00|37.71|35.51|37.73|35.53|37.81|35.61|37.69|35.49|0
1637759700000|2021-11-24 13:15:00|37.75|35.55|37.91|35.71|37.96|35.76|37.71|35.51|0
1637760000000|2021-11-24 13:20:00|37.93|35.73|37.77|35.57|37.98|35.78|37.73|35.53|0
1637760300000|2021-11-24 13:25:00|37.73|35.53|37.68|35.48|37.84|35.64|37.66|35.46|0
1637760600000|2021-11-24 13:30:00|37.7|35.5|37.37|35.17|37.81|35.61|37.3|35.1|0
1637760900000|2021-11-24 13:35:00|37.32|35.12|38.26|36.06|38.31|36.11|37.3|35.1|0
1637761200000|2021-11-24 13:40:00|38.27|36.07|38.01|35.81|38.33|36.13|37.99|35.79|0
1637761500000|2021-11-24 13:45:00|38.04|35.84|38.45|36.25|38.49|36.29|38.04|35.84|0
1637761800000|2021-11-24 13:50:00|38.47|36.27|38.74|36.54|38.84|36.64|38.47|36.27|0
1637762100000|2021-11-24 13:55:00|38.72|36.52|38.58|36.38|38.81|36.61|38.56|36.36|0
1637762400000|2021-11-24 14:00:00|38.6|36.4|38.39|36.19|38.6|36.4|38.35|36.15|0
1637762700000|2021-11-24 14:05:00|38.42|36.22|39.01|36.81|39.15|36.95|38.39|36.19|0
1637763000000|2021-11-24 14:10:00|38.99|36.79|39.07|36.87|39.28|37.08|38.91|36.71|0
1637763300000|2021-11-24 14:15:00|39.05|36.85|39.05|36.85|39.17|36.97|38.96|36.76|0
1637763600000|2021-11-24 14:20:00|39.02|36.82|38.93|36.73|39.16|36.96|38.88|36.68|0
1637763900000|2021-11-24 14:25:00|38.91|36.71|38.86|36.66|38.93|36.73|38.7|36.5|0
1637764200000|2021-11-24 14:30:00|38.95|36.75|39.04|36.84|39.58|37.38|38.78|36.58|0
1637764500000|2021-11-24 14:35:00|38.95|36.75|39.2|37|39.25|37.05|38.35|36.15|0
1637764800000|2021-11-24 14:40:00|39.27|37.07|39.36|37.16|39.57|37.37|39.13|36.93|0
1637765100000|2021-11-24 14:45:00|39.39|37.19|39.44|37.24|39.69|37.49|38.94|36.74|0
1637765400000|2021-11-24 14:50:00|39.43|37.23|39.44|37.24|39.69|37.49|38.56|36.36|0
1637765700000|2021-11-24 14:55:00|39.37|37.17|39.16|36.96|39.85|37.65|39.15|36.95|0
1637766000000|2021-11-24 15:00:00|39.3|37.1|38.43|36.23|39.61|37.41|38.25|36.05|0
1637766300000|2021-11-24 15:05:00|38.41|36.21|38.75|36.55|39.29|37.09|38.21|36.01|0
1637766600000|2021-11-24 15:10:00|38.71|36.51|38.77|36.57|39.28|37.08|38.52|36.32|0
1637766900000|2021-11-24 15:15:00|38.73|36.53|38.75|36.55|38.89|36.69|38.56|36.36|0
1637767200000|2021-11-24 15:20:00|38.7|36.5|38.31|36.11|38.86|36.66|38.18|35.98|0
1637767500000|2021-11-24 15:25:00|38.36|36.16|37.99|35.79|38.38|36.18|37.88|35.68|0
1637767800000|2021-11-24 15:30:00|37.97|35.77|38.24|36.04|38.26|36.06|37.9|35.7|0
1637768100000|2021-11-24 15:35:00|38.22|36.02|37.79|35.59|38.22|36.02|37.74|35.54|0
1637768400000|2021-11-24 15:40:00|37.83|35.63|38.33|36.13|38.37|36.17|37.74|35.54|0
1637768700000|2021-11-24 15:45:00|38.28|36.08|38.23|36.03|38.53|36.33|38.19|35.99|0
1637769000000|2021-11-24 15:50:00|38.21|36.01|37.94|35.74|38.21|36.01|37.83|35.63|0
1637769300000|2021-11-24 15:55:00|37.89|35.69|37.42|35.22|38.25|36.05|37.38|35.18|0
1637769600000|2021-11-24 16:00:00|37.44|35.24|37.66|35.46|37.85|35.65|37.31|35.11|0
1637769900000|2021-11-24 16:05:00|37.62|35.42|37.35|35.15|37.64|35.44|37.26|35.06|0
1637770200000|2021-11-24 16:10:00|37.33|35.13|37.01|34.81|37.33|35.13|36.95|34.75|0
1637770500000|2021-11-24 16:15:00|36.97|34.77|36.75|34.55|37.04|34.84|36.75|34.55|0
1637770800000|2021-11-24 16:20:00|36.77|34.57|36.53|34.33|36.77|34.57|36.53|34.33|0
1637771100000|2021-11-24 16:25:00|36.51|34.31|36.65|34.45|37.11|34.91|36.51|34.31|0
1637771400000|2021-11-24 16:30:00|36.6|34.4|36.91|34.71|36.91|34.71|36.36|34.16|0
1637771700000|2021-11-24 16:35:00|36.88|34.68|36.9|34.7|37.08|34.88|36.8|34.6|0
1637772000000|2021-11-24 16:40:00|36.95|34.75|36.78|34.58|37.06|34.86|36.78|34.58|0
1637772300000|2021-11-24 16:45:00|36.81|34.61|36.57|34.37|36.88|34.68|36.53|34.33|0
1637772600000|2021-11-24 16:50:00|36.55|34.35|36.68|34.48|36.74|34.54|36.5|34.3|0
1637772900000|2021-11-24 16:55:00|36.69|34.49|36.92|34.72|37.01|34.81|36.68|34.48|0
1637773200000|2021-11-24 17:00:00|36.9|34.7|36.87|34.67|37.07|34.87|36.85|34.65|0
1637773500000|2021-11-24 17:05:00|36.89|34.69|36.97|34.77|37.05|34.85|36.76|34.56|0
1637773800000|2021-11-24 17:10:00|36.98|34.78|36.61|34.41|36.98|34.78|36.58|34.38|0
1637774100000|2021-11-24 17:15:00|36.63|34.43|36.84|34.64|36.96|34.76|36.62|34.42|0
1637774400000|2021-11-24 17:20:00|36.87|34.67|37.02|34.82|37.2|35|36.84|34.64|0
1637774700000|2021-11-24 17:25:00|37.04|34.84|36.86|34.66|37.2|35|36.84|34.64|0
1637775000000|2021-11-24 17:30:00|36.88|34.68|36.72|34.52|36.9|34.7|36.68|34.48|0
1637775300000|2021-11-24 17:35:00|36.75|34.55|36.46|34.26|36.75|34.55|36.44|34.24|0
1637775600000|2021-11-24 17:40:00|36.48|34.28|36.48|34.28|36.61|34.41|36.41|34.21|0
1637775900000|2021-11-24 17:45:00|36.46|34.26|36.22|34.02|36.48|34.28|36.19|33.99|0
1637776200000|2021-11-24 17:50:00|36.19|33.99|36.17|33.97|36.34|34.14|36.13|33.93|0
1637776500000|2021-11-24 17:55:00|36.15|33.95|35.73|33.53|36.17|33.97|35.35|33.15|0
1637776800000|2021-11-24 18:00:00|35.71|33.51|35.81|33.61|35.83|33.63|35.49|33.29|0
1637777100000|2021-11-24 18:05:00|35.79|33.59|35.62|33.42|35.81|33.61|35.57|33.37|0
1637777400000|2021-11-24 18:10:00|35.6|33.4|35.59|33.39|35.64|33.44|35.52|33.32|0
1637777700000|2021-11-24 18:15:00|35.57|33.37|35.61|33.41|35.66|33.46|35.51|33.31|0
1637778000000|2021-11-24 18:20:00|35.62|33.42|35.46|33.26|35.66|33.46|35.44|33.24|0
1637778300000|2021-11-24 18:25:00|35.48|33.28|35.57|33.37|35.63|33.43|35.42|33.22|0
1637778600000|2021-11-24 18:30:00|35.5|33.3|35.59|33.39|35.63|33.43|35.46|33.26|0
1637778900000|2021-11-24 18:35:00|35.56|33.36|35.73|33.53|35.82|33.62|35.48|33.28|0
1637779200000|2021-11-24 18:40:00|35.71|33.51|35.69|33.49|35.78|33.58|35.56|33.36|0
1637779500000|2021-11-24 18:45:00|35.71|33.51|35.67|33.47|35.8|33.6|35.6|33.4|0
1637779800000|2021-11-24 18:50:00|35.66|33.46|35.73|33.53|35.75|33.55|35.62|33.42|0
1637780100000|2021-11-24 18:55:00|35.75|33.55|35.86|33.66|35.88|33.68|35.73|33.53|0
1637780400000|2021-11-24 19:00:00|35.87|33.67|35.9|33.7|36.14|33.94|35.36|33.16|0
1637780700000|2021-11-24 19:05:00|35.87|33.67|36.44|34.24|36.48|34.28|35.74|33.54|0
1637781000000|2021-11-24 19:10:00|36.42|34.22|36.01|33.81|37.48|35.28|35.68|33.48|0
1637781300000|2021-11-24 19:15:00|35.99|33.79|35.56|33.36|36.06|33.86|35.49|33.29|0
1637781600000|2021-11-24 19:20:00|35.54|33.34|35.58|33.38|35.75|33.55|35.51|33.31|0
1637781900000|2021-11-24 19:25:00|35.56|33.36|35.92|33.72|35.99|33.79|35.51|33.31|0
1637782200000|2021-11-24 19:30:00|35.88|33.68|35.75|33.55|35.88|33.68|35.55|33.35|0
1637782500000|2021-11-24 19:35:00|35.77|33.57|35.74|33.54|35.83|33.63|35.68|33.48|0
1637782800000|2021-11-24 19:40:00|35.72|33.52|35.36|33.16|35.87|33.67|35.33|33.13|0
1637783100000|2021-11-24 19:45:00|35.33|33.13|35.4|33.2|36.12|33.92|35.16|32.96|0
1637783400000|2021-11-24 19:50:00|35.38|33.18|35.21|33.01|35.38|33.18|35.1|32.9|0
1637783700000|2021-11-24 19:55:00|35.19|32.99|35.27|33.07|35.29|33.09|35.1|32.9|0
1637784000000|2021-11-24 20:00:00|35.29|33.09|35.27|33.07|35.46|33.26|35.19|32.99|0
1637784300000|2021-11-24 20:05:00|35.25|33.05|34.8|32.6|35.29|33.09|34.78|32.58|0
1637784600000|2021-11-24 20:10:00|34.82|32.62|34.74|32.54|34.95|32.75|34.74|32.54|0
1637784900000|2021-11-24 20:15:00|34.72|32.52|34.67|32.47|34.84|32.64|34.63|32.43|0
1637785200000|2021-11-24 20:20:00|34.69|32.49|34.77|32.57|34.77|32.57|34.57|32.37|0
1637785500000|2021-11-24 20:25:00|34.75|32.55|34.65|32.45|34.75|32.55|34.58|32.38|0
1637785800000|2021-11-24 20:30:00|34.63|32.43|34.71|32.51|35.27|33.07|34.6|32.4|0
1637786100000|2021-11-24 20:35:00|34.73|32.53|34.46|32.26|34.73|32.53|34.37|32.17|0
1637786400000|2021-11-24 20:40:00|34.48|32.28|34.62|32.42|34.75|32.55|34.46|32.26|0
1637786700000|2021-11-24 20:45:00|34.64|32.44|34.75|32.55|34.88|32.68|34.62|32.42|0
1637787000000|2021-11-24 20:50:00|34.68|32.48|34.39|32.19|34.68|32.48|34.31|32.11|0
1637787300000|2021-11-24 20:55:00|34.35|32.15|34.43|32.23|34.58|32.38|34.3|32.1|0
1637787600000|2021-11-24 21:00:00|34.37|32.17|34.32|32.12|34.55|32.35|34.32|32.12|0
1637787900000|2021-11-24 21:05:00|34.34|32.14|34.42|32.22|34.45|32.25|34.28|32.08|0
1637788200000|2021-11-24 21:10:00|34.38|32.18|34.32|32.12|34.42|32.22|34.28|32.08|0
1637788500000|2021-11-24 21:15:00|34.54|31.94|34.6|32|34.62|32.02|34.52|31.92|0
1637788800000|2021-11-24 21:20:00|34.62|32.02|34.54|31.94|34.62|32.02|34.54|31.94|0
1637789100000|2021-11-24 21:25:00|34.51|31.91|34.49|31.89|34.58|31.98|34.49|31.89|0
1637789400000|2021-11-24 21:30:00|34.47|31.87|34.45|31.85|34.47|31.87|34.41|31.81|0
1637789700000|2021-11-24 21:35:00|34.43|31.83|34.41|31.81|34.44|31.84|34.41|31.81|0
1637790000000|2021-11-24 21:40:00|34.4|31.8|34.38|31.78|34.4|31.8|34.32|31.72|0
1637790300000|2021-11-24 21:45:00|34.4|31.8|34.42|31.82|34.44|31.84|34.38|31.78|0
1637790600000|2021-11-24 21:50:00|34.4|31.8|34.38|31.78|34.42|31.82|34.36|31.76|0
1637790900000|2021-11-24 21:55:00|34.4|31.8|34.45|31.85|34.45|31.85|34.39|31.79|0
1637791200000|2021-11-24 22:00:00|34.46|31.86|34.46|31.86|34.48|31.88|34.46|31.86|0
1637712000000|2021-11-24 00:00:00|38|35.4|37.66|35.06|38|35.4|37.62|35.02|0
1637712300000|2021-11-24 00:05:00|37.64|35.04|37.66|35.06|37.69|35.09|37.55|34.95|0
1637712600000|2021-11-24 00:10:00|37.64|35.04|37.62|35.02|37.64|35.04|37.55|34.95|0
1637712900000|2021-11-24 00:15:00|37.59|34.99|37.68|35.08|37.68|35.08|37.55|34.95|0
1637713200000|2021-11-24 00:20:00|37.7|35.1|37.77|35.17|37.77|35.17|37.66|35.06|0
1637713500000|2021-11-24 00:25:00|37.74|35.14|37.68|35.08|37.79|35.19|37.68|35.08|0
1637713800000|2021-11-24 00:30:00|37.7|35.1|37.81|35.21|37.83|35.23|37.68|35.08|0
1637714100000|2021-11-24 00:35:00|37.83|35.23|37.85|35.25|37.87|35.27|37.79|35.19|0
1637714400000|2021-11-24 00:40:00|37.83|35.23|37.87|35.27|37.87|35.27|37.74|35.14|0
1637714700000|2021-11-24 00:45:00|37.85|35.25|37.87|35.27|37.89|35.29|37.82|35.22|0
1637715000000|2021-11-24 00:50:00|37.89|35.29|37.69|35.09|37.91|35.31|37.69|35.09|0
1637715300000|2021-11-24 00:55:00|37.67|35.07|37.75|35.15|37.75|35.15|37.67|35.07|0
1637715600000|2021-11-24 01:00:00|37.73|35.13|37.71|35.11|37.75|35.15|37.53|34.93|0
1637715900000|2021-11-24 01:05:00|37.73|35.13|37.73|35.13|37.73|35.13|37.66|35.06|0
1637716200000|2021-11-24 01:10:00|37.75|35.15|37.75|35.15|37.75|35.15|37.7|35.1|0
1637716500000|2021-11-24 01:15:00|37.72|35.12|37.56|34.96|37.72|35.12|37.52|34.92|0
1637716800000|2021-11-24 01:20:00|37.55|34.95|37.59|34.99|37.61|35.01|37.5|34.9|0
1637717100000|2021-11-24 01:25:00|37.54|34.94|37.54|34.94|37.63|35.03|37.52|34.92|0
1637717400000|2021-11-24 01:30:00|37.56|34.96|37.47|34.87|37.56|34.96|37.45|34.85|0
1637717700000|2021-11-24 01:35:00|37.49|34.89|37.54|34.94|37.58|34.98|37.43|34.83|0
1637718000000|2021-11-24 01:40:00|37.56|34.96|37.56|34.96|37.6|35|37.54|34.94|0
1637718300000|2021-11-24 01:45:00|37.54|34.94|37.53|34.93|37.56|34.96|37.49|34.89|0
1637718600000|2021-11-24 01:50:00|37.51|34.91|37.46|34.86|37.51|34.91|37.46|34.86|0
1637718900000|2021-11-24 01:55:00|37.49|34.89|37.53|34.93|37.57|34.97|37.46|34.86|0
1637719200000|2021-11-24 02:00:00|37.55|34.95|37.86|35.26|37.91|35.31|37.55|34.95|0
1637719500000|2021-11-24 02:05:00|37.88|35.28|37.89|35.29|37.93|35.33|37.77|35.17|0
1637719800000|2021-11-24 02:10:00|37.9|35.3|37.97|35.37|37.98|35.38|37.84|35.24|0
1637720100000|2021-11-24 02:15:00|37.95|35.35|37.92|35.32|37.97|35.37|37.9|35.3|0
1637720400000|2021-11-24 02:20:00|37.94|35.34|37.99|35.39|37.99|35.39|37.88|35.28|0
1637720700000|2021-11-24 02:25:00|37.96|35.36|37.92|35.32|37.99|35.39|37.85|35.25|0
1637721000000|2021-11-24 02:30:00|37.94|35.34|37.85|35.25|37.94|35.34|37.83|35.23|0
1637721300000|2021-11-24 02:35:00|37.87|35.27|37.86|35.26|37.89|35.29|37.83|35.23|0
1637721600000|2021-11-24 02:40:00|37.85|35.25|37.89|35.29|37.94|35.34|37.82|35.22|0
1637721900000|2021-11-24 02:45:00|37.9|35.3|37.91|35.31|37.91|35.31|37.87|35.27|0
1637722200000|2021-11-24 02:50:00|37.89|35.29|37.86|35.26|37.91|35.31|37.82|35.22|0
1637722500000|2021-11-24 02:55:00|37.89|35.29|37.88|35.28|37.93|35.33|37.86|35.26|0
1637722800000|2021-11-24 03:00:00|37.87|35.27|38.24|35.64|38.24|35.64|37.84|35.24|0
1637723100000|2021-11-24 03:05:00|38.29|35.69|38.22|35.62|38.33|35.73|38.17|35.57|0
1637723400000|2021-11-24 03:10:00|38.24|35.64|38.17|35.57|38.26|35.66|38.15|35.55|0
1637723700000|2021-11-24 03:15:00|38.15|35.55|38.12|35.52|38.17|35.57|38.08|35.48|0
1637724000000|2021-11-24 03:20:00|38.11|35.51|38.03|35.43|38.12|35.52|37.99|35.39|0
1637724300000|2021-11-24 03:25:00|38.05|35.45|37.92|35.32|38.05|35.45|37.89|35.29|0
1637724600000|2021-11-24 03:30:00|37.94|35.34|37.98|35.38|37.98|35.38|37.91|35.31|0
1637724900000|2021-11-24 03:35:00|38|35.4|37.98|35.38|38|35.4|37.89|35.29|0
1637725200000|2021-11-24 03:40:00|38|35.4|38.04|35.44|38.04|35.44|37.98|35.38|0
1637725500000|2021-11-24 03:45:00|38.07|35.47|38.09|35.49|38.11|35.51|38.07|35.47|0
1637725800000|2021-11-24 03:50:00|38.11|35.51|38.04|35.44|38.11|35.51|38|35.4|0
1637726100000|2021-11-24 03:55:00|38.02|35.42|38.06|35.46|38.09|35.49|38.02|35.42|0
1637726400000|2021-11-24 04:00:00|38.08|35.48|38.22|35.62|38.22|35.62|38.06|35.46|0
1637726700000|2021-11-24 04:05:00|38.24|35.64|38.26|35.66|38.35|35.75|38.24|35.64|0
1637727000000|2021-11-24 04:10:00|38.24|35.64|38.48|35.88|38.48|35.88|38.24|35.64|0
1637727300000|2021-11-24 04:15:00|38.51|35.91|38.43|35.83|38.53|35.93|38.43|35.83|0
1637727600000|2021-11-24 04:20:00|38.44|35.84|38.48|35.88|38.53|35.93|38.41|35.81|0
1637727900000|2021-11-24 04:25:00|38.46|35.86|38.36|35.76|38.48|35.88|38.36|35.76|0
1637728200000|2021-11-24 04:30:00|38.39|35.79|38.38|35.78|38.43|35.83|38.34|35.74|0
1637728500000|2021-11-24 04:35:00|38.36|35.76|38.31|35.71|38.38|35.78|38.27|35.67|0
1637728800000|2021-11-24 04:40:00|38.33|35.73|38.31|35.71|38.33|35.73|38.27|35.67|0
1637729100000|2021-11-24 04:45:00|38.34|35.74|38.27|35.67|38.38|35.78|38.27|35.67|0
1637729400000|2021-11-24 04:50:00|38.24|35.64|38.26|35.66|38.29|35.69|38.22|35.62|0
1637729700000|2021-11-24 04:55:00|38.24|35.64|38.31|35.71|38.33|35.73|38.24|35.64|0
1637730000000|2021-11-24 05:00:00|38.33|35.73|38.17|35.57|38.33|35.73|38.15|35.55|0
1637730300000|2021-11-24 05:05:00|38.15|35.55|38.14|35.54|38.17|35.57|38.1|35.5|0
1637730600000|2021-11-24 05:10:00|38.13|35.53|38.01|35.41|38.19|35.59|38.01|35.41|0
1637730900000|2021-11-24 05:15:00|38.02|35.42|38.03|35.43|38.05|35.45|37.94|35.34|0
1637731200000|2021-11-24 05:20:00|38.02|35.42|38.03|35.43|38.05|35.45|37.97|35.37|0
1637731500000|2021-11-24 05:25:00|38.02|35.42|37.93|35.33|38.06|35.46|37.91|35.31|0
1637731800000|2021-11-24 05:30:00|37.91|35.31|37.67|35.07|37.91|35.31|37.61|35.01|0
1637732100000|2021-11-24 05:35:00|37.69|35.09|37.66|35.06|37.72|35.12|37.64|35.04|0
1637732400000|2021-11-24 05:40:00|37.64|35.04|37.57|34.97|37.69|35.09|37.57|34.97|0
1637732700000|2021-11-24 05:45:00|37.58|34.98|37.59|34.99|37.62|35.02|37.52|34.92|0
1637733000000|2021-11-24 05:50:00|37.61|35.01|37.46|34.86|37.64|35.04|37.44|34.84|0
1637733300000|2021-11-24 05:55:00|37.48|34.88|37.39|34.79|37.49|34.89|37.39|34.79|0
1637733600000|2021-11-24 06:00:00|37.41|34.81|37.25|34.65|37.46|34.86|37.23|34.63|0
1637733900000|2021-11-24 06:05:00|37.28|34.68|37.36|34.76|37.45|34.85|37.28|34.68|0
1637734200000|2021-11-24 06:10:00|37.37|34.77|37.32|34.72|37.39|34.79|37.29|34.69|0
1637734500000|2021-11-24 06:15:00|37.29|34.69|37.25|34.65|37.29|34.69|37.21|34.61|0
1637734800000|2021-11-24 06:20:00|37.22|34.62|37.22|34.62|37.25|34.65|37.2|34.6|0
1637735100000|2021-11-24 06:25:00|37.25|34.65|37.2|34.6|37.29|34.69|37.2|34.6|0
1637735400000|2021-11-24 06:30:00|37.18|34.58|37.18|34.58|37.24|34.64|37.15|34.55|0
1637735700000|2021-11-24 06:35:00|37.2|34.6|37.13|34.53|37.2|34.6|37.11|34.51|0
1637736000000|2021-11-24 06:40:00|37.15|34.55|37.09|34.49|37.15|34.55|37.02|34.42|0
1637736300000|2021-11-24 06:45:00|37.11|34.51|37.23|34.63|37.24|34.64|37.08|34.48|0
1637736600000|2021-11-24 06:50:00|37.21|34.61|37.19|34.59|37.24|34.64|37.15|34.55|0
1637736900000|2021-11-24 06:55:00|37.17|34.57|37.19|34.59|37.19|34.59|37.06|34.46|0
1637737200000|2021-11-24 07:00:00|37.12|34.52|37.1|34.5|37.19|34.59|37.03|34.43|0
1637737500000|2021-11-24 07:05:00|37.09|34.49|37.05|34.45|37.1|34.5|37.01|34.41|0
1637737800000|2021-11-24 07:10:00|37.03|34.43|37.2|34.6|37.25|34.65|37.03|34.43|0
1637738100000|2021-11-24 07:15:00|37.22|34.62|37.29|34.69|37.34|34.74|37.2|34.6|0
1637738400000|2021-11-24 07:20:00|37.31|34.71|37.38|34.78|37.42|34.82|37.29|34.69|0
1637738700000|2021-11-24 07:25:00|37.4|34.8|37.46|34.86|37.52|34.92|37.33|34.73|0
1637739000000|2021-11-24 07:30:00|37.44|34.84|37.68|35.08|37.71|35.11|37.44|34.84|0
1637739300000|2021-11-24 07:35:00|37.71|35.11|37.57|34.97|37.75|35.15|37.55|34.95|0
1637739600000|2021-11-24 07:40:00|37.55|34.95|37.48|34.88|37.59|34.99|37.48|34.88|0
1637739900000|2021-11-24 07:45:00|37.49|34.89|37.63|35.03|37.63|35.03|37.49|34.89|0
1637740200000|2021-11-24 07:50:00|37.57|34.97|37.56|34.96|37.61|35.01|37.48|34.88|0
1637740500000|2021-11-24 07:55:00|37.59|34.99|37.63|35.03|37.7|35.1|37.56|34.96|0
1637740800000|2021-11-24 08:00:00|37.61|35.01|37.59|34.99|37.84|35.24|37.28|34.68|0
1637741100000|2021-11-24 08:05:00|37.39|35.19|37.57|35.37|37.57|35.37|37.31|35.11|0
1637741400000|2021-11-24 08:10:00|37.59|35.39|37.61|35.41|37.68|35.48|37.48|35.28|0
1637741700000|2021-11-24 08:15:00|37.65|35.45|37.32|35.12|37.65|35.45|37.32|35.12|0
1637742000000|2021-11-24 08:20:00|37.34|35.14|37.25|35.05|37.49|35.29|37.2|35|0
1637742300000|2021-11-24 08:25:00|37.27|35.07|37.4|35.2|37.54|35.34|37.23|35.03|0
1637742600000|2021-11-24 08:30:00|37.41|35.21|37.32|35.12|37.59|35.39|37.24|35.04|0
1637742900000|2021-11-24 08:35:00|37.33|35.13|37.42|35.22|37.49|35.29|37.3|35.1|0
1637743200000|2021-11-24 08:40:00|37.41|35.21|37.26|35.06|37.41|35.21|37.26|35.06|0
1637743500000|2021-11-24 08:45:00|37.28|35.08|37.31|35.11|37.36|35.16|37.19|34.99|0
1637743800000|2021-11-24 08:50:00|37.32|35.12|37.41|35.21|37.48|35.28|37.28|35.08|0
1637744100000|2021-11-24 08:55:00|37.4|35.2|37.41|35.21|37.5|35.3|37.37|35.17|0
1637744400000|2021-11-24 09:00:00|37.43|35.23|37.72|35.52|37.75|35.55|37.39|35.19|0
1637744700000|2021-11-24 09:05:00|37.74|35.54|37.59|35.39|37.83|35.63|37.54|35.34|0
1637745000000|2021-11-24 09:10:00|37.56|35.36|37.63|35.43|37.68|35.48|37.47|35.27|0
1637745300000|2021-11-24 09:15:00|37.65|35.45|37.54|35.34|37.81|35.61|37.53|35.33|0
1637745600000|2021-11-24 09:20:00|37.47|35.27|37.29|35.09|37.47|35.27|37.29|35.09|0
1637745900000|2021-11-24 09:25:00|37.27|35.07|37.31|35.11|37.38|35.18|37.18|34.98|0
1637746200000|2021-11-24 09:30:00|37.33|35.13|37.44|35.24|37.49|35.29|37.33|35.13|0
1637746500000|2021-11-24 09:35:00|37.46|35.26|37.71|35.51|37.79|35.59|37.46|35.26|0
1637746800000|2021-11-24 09:40:00|37.75|35.55|37.91|35.71|37.98|35.78|37.66|35.46|0
1637747100000|2021-11-24 09:45:00|37.86|35.66|37.88|35.68|38.13|35.93|37.86|35.66|0
1637747400000|2021-11-24 09:50:00|37.91|35.71|38.54|36.34|38.59|36.39|37.91|35.71|0
1637747700000|2021-11-24 09:55:00|38.56|36.36|38.42|36.22|38.68|36.48|38.23|36.03|0
1637748000000|2021-11-24 10:00:00|38.45|36.25|38.13|35.93|38.58|36.38|38.09|35.89|0
1637748300000|2021-11-24 10:05:00|38.1|35.9|38.28|36.08|38.33|36.13|38.08|35.88|0
1637748600000|2021-11-24 10:10:00|38.35|36.15|38.08|35.88|38.37|36.17|38.08|35.88|0
1637748900000|2021-11-24 10:15:00|38.09|35.89|37.94|35.74|38.09|35.89|37.83|35.63|0
1637749200000|2021-11-24 10:20:00|37.89|35.69|38|35.8|38.1|35.9|37.87|35.67|0
1637749500000|2021-11-24 10:25:00|37.98|35.78|38.13|35.93|38.14|35.94|37.97|35.77|0
1637749800000|2021-11-24 10:30:00|38.14|35.94|38.06|35.86|38.25|36.05|38.02|35.82|0
1637750100000|2021-11-24 10:35:00|38.05|35.85|38.25|36.05|38.26|36.06|38|35.8|0
1637750400000|2021-11-24 10:40:00|38.29|36.09|38.16|35.96|38.33|36.13|38.11|35.91|0
1637750700000|2021-11-24 10:45:00|38.19|35.99|38.49|36.29|38.49|36.29|38.02|35.82|0
1637751000000|2021-11-24 10:50:00|38.54|36.34|38.49|36.29|38.63|36.43|38.43|36.23|0
1637751300000|2021-11-24 10:55:00|38.47|36.27|38.79|36.59|38.8|36.6|38.47|36.27|0
1637751600000|2021-11-24 11:00:00|38.77|36.57|38.81|36.61|38.88|36.68|38.7|36.5|0
1637751900000|2021-11-24 11:05:00|38.79|36.59|38.78|36.58|38.88|36.68|38.69|36.49|0
1637752200000|2021-11-24 11:10:00|38.8|36.6|38.8|36.6|38.88|36.68|38.68|36.48|0
1637752500000|2021-11-24 11:15:00|38.76|36.56|37.76|35.56|39.45|37.25|37.67|35.47|0
1637752800000|2021-11-24 11:20:00|37.75|35.55|37.78|35.58|37.87|35.67|37.54|35.34|0
1637753100000|2021-11-24 11:25:00|37.8|35.6|37.73|35.53|37.82|35.62|37.66|35.46|0
1637753400000|2021-11-24 11:30:00|37.72|35.52|37.63|35.43|37.8|35.6|37.57|35.37|0
1637753700000|2021-11-24 11:35:00|37.62|35.42|37.48|35.28|37.62|35.42|37.48|35.28|0
1637754000000|2021-11-24 11:40:00|37.46|35.26|37.14|34.94|37.46|35.26|37.14|34.94|0
1637754300000|2021-11-24 11:45:00|37.16|34.96|37.16|34.96|37.27|35.07|37.08|34.88|0
1637754600000|2021-11-24 11:50:00|37.17|34.97|37.41|35.21|37.41|35.21|37.12|34.92|0
1637754900000|2021-11-24 11:55:00|37.38|35.18|37.61|35.41|37.62|35.42|37.38|35.18|0
1637755200000|2021-11-24 12:00:00|37.54|35.34|37.54|35.34|37.63|35.43|37.29|35.09|0
1637755500000|2021-11-24 12:05:00|37.51|35.31|37.78|35.58|37.8|35.6|37.51|35.31|0
1637755800000|2021-11-24 12:10:00|37.79|35.59|37.78|35.58|37.82|35.62|37.62|35.42|0
1637756100000|2021-11-24 12:15:00|37.76|35.56|37.64|35.44|37.82|35.62|37.6|35.4|0
1637756400000|2021-11-24 12:20:00|37.66|35.46|37.91|35.71|37.91|35.71|37.66|35.46|0
1637756700000|2021-11-24 12:25:00|37.89|35.69|37.73|35.53|37.91|35.71|37.64|35.44|0
1637757000000|2021-11-24 12:30:00|37.75|35.55|37.75|35.55|37.93|35.73|37.73|35.53|0
1637757300000|2021-11-24 12:35:00|37.73|35.53|37.61|35.41|37.82|35.62|37.61|35.41|0
1637757600000|2021-11-24 12:40:00|37.63|35.43|37.71|35.51|37.81|35.61|37.52|35.32|0
1637757900000|2021-11-24 12:45:00|37.74|35.54|38.1|35.9|38.13|35.93|37.72|35.52|0
1637758200000|2021-11-24 12:50:00|38.03|35.83|37.88|35.68|38.1|35.9|37.85|35.65|0
1637758500000|2021-11-24 12:55:00|37.9|35.7|37.92|35.72|38.01|35.81|37.83|35.63|0
1637758800000|2021-11-24 13:00:00|37.9|35.7|37.87|35.67|37.94|35.74|37.78|35.58|0
1637759100000|2021-11-24 13:05:00|37.89|35.69|37.73|35.53|37.89|35.69|37.67|35.47|0
1637759400000|2021-11-24 13:10:00|37.71|35.51|37.73|35.53|37.81|35.61|37.69|35.49|0
1637759700000|2021-11-24 13:15:00|37.75|35.55|37.91|35.71|37.96|35.76|37.71|35.51|0
1637760000000|2021-11-24 13:20:00|37.93|35.73|37.77|35.57|37.98|35.78|37.73|35.53|0
1637760300000|2021-11-24 13:25:00|37.73|35.53|37.68|35.48|37.84|35.64|37.66|35.46|0
1637760600000|2021-11-24 13:30:00|37.7|35.5|37.37|35.17|37.81|35.61|37.3|35.1|0
1637760900000|2021-11-24 13:35:00|37.32|35.12|38.26|36.06|38.31|36.11|37.3|35.1|0
1637761200000|2021-11-24 13:40:00|38.27|36.07|38.01|35.81|38.33|36.13|37.99|35.79|0
1637761500000|2021-11-24 13:45:00|38.04|35.84|38.45|36.25|38.49|36.29|38.04|35.84|0
1637761800000|2021-11-24 13:50:00|38.47|36.27|38.74|36.54|38.84|36.64|38.47|36.27|0
1637762100000|2021-11-24 13:55:00|38.72|36.52|38.58|36.38|38.81|36.61|38.56|36.36|0
1637762400000|2021-11-24 14:00:00|38.6|36.4|38.39|36.19|38.6|36.4|38.35|36.15|0
1637762700000|2021-11-24 14:05:00|38.42|36.22|39.01|36.81|39.15|36.95|38.39|36.19|0
1637763000000|2021-11-24 14:10:00|38.99|36.79|39.07|36.87|39.28|37.08|38.91|36.71|0
1637763300000|2021-11-24 14:15:00|39.05|36.85|39.05|36.85|39.17|36.97|38.96|36.76|0
1637763600000|2021-11-24 14:20:00|39.02|36.82|38.93|36.73|39.16|36.96|38.88|36.68|0
1637763900000|2021-11-24 14:25:00|38.91|36.71|38.86|36.66|38.93|36.73|38.7|36.5|0
1637764200000|2021-11-24 14:30:00|38.95|36.75|39.04|36.84|39.58|37.38|38.78|36.58|0
1637764500000|2021-11-24 14:35:00|38.95|36.75|39.2|37|39.25|37.05|38.35|36.15|0
1637764800000|2021-11-24 14:40:00|39.27|37.07|39.36|37.16|39.57|37.37|39.13|36.93|0
1637765100000|2021-11-24 14:45:00|39.39|37.19|39.44|37.24|39.69|37.49|38.94|36.74|0
1637765400000|2021-11-24 14:50:00|39.43|37.23|39.44|37.24|39.69|37.49|38.56|36.36|0
1637765700000|2021-11-24 14:55:00|39.37|37.17|39.16|36.96|39.85|37.65|39.15|36.95|0
1637766000000|2021-11-24 15:00:00|39.3|37.1|38.43|36.23|39.61|37.41|38.25|36.05|0
1637766300000|2021-11-24 15:05:00|38.41|36.21|38.75|36.55|39.29|37.09|38.21|36.01|0
1637766600000|2021-11-24 15:10:00|38.71|36.51|38.77|36.57|39.28|37.08|38.52|36.32|0
1637766900000|2021-11-24 15:15:00|38.73|36.53|38.75|36.55|38.89|36.69|38.56|36.36|0
1637767200000|2021-11-24 15:20:00|38.7|36.5|38.31|36.11|38.86|36.66|38.18|35.98|0
1637767500000|2021-11-24 15:25:00|38.36|36.16|37.99|35.79|38.38|36.18|37.88|35.68|0
1637767800000|2021-11-24 15:30:00|37.97|35.77|38.24|36.04|38.26|36.06|37.9|35.7|0
1637768100000|2021-11-24 15:35:00|38.22|36.02|37.79|35.59|38.22|36.02|37.74|35.54|0
1637768400000|2021-11-24 15:40:00|37.83|35.63|38.33|36.13|38.37|36.17|37.74|35.54|0
1637768700000|2021-11-24 15:45:00|38.28|36.08|38.23|36.03|38.53|36.33|38.19|35.99|0
1637769000000|2021-11-24 15:50:00|38.21|36.01|37.94|35.74|38.21|36.01|37.83|35.63|0
1637769300000|2021-11-24 15:55:00|37.89|35.69|37.42|35.22|38.25|36.05|37.38|35.18|0
1637769600000|2021-11-24 16:00:00|37.44|35.24|37.66|35.46|37.85|35.65|37.31|35.11|0
1637769900000|2021-11-24 16:05:00|37.62|35.42|37.35|35.15|37.64|35.44|37.26|35.06|0
1637770200000|2021-11-24 16:10:00|37.33|35.13|37.01|34.81|37.33|35.13|36.95|34.75|0
1637770500000|2021-11-24 16:15:00|36.97|34.77|36.75|34.55|37.04|34.84|36.75|34.55|0
1637770800000|2021-11-24 16:20:00|36.77|34.57|36.53|34.33|36.77|34.57|36.53|34.33|0
1637771100000|2021-11-24 16:25:00|36.51|34.31|36.65|34.45|37.11|34.91|36.51|34.31|0
1637771400000|2021-11-24 16:30:00|36.6|34.4|36.91|34.71|36.91|34.71|36.36|34.16|0
1637771700000|2021-11-24 16:35:00|36.88|34.68|36.9|34.7|37.08|34.88|36.8|34.6|0
1637772000000|2021-11-24 16:40:00|36.95|34.75|36.78|34.58|37.06|34.86|36.78|34.58|0
1637772300000|2021-11-24 16:45:00|36.81|34.61|36.57|34.37|36.88|34.68|36.53|34.33|0
1637772600000|2021-11-24 16:50:00|36.55|34.35|36.68|34.48|36.74|34.54|36.5|34.3|0
1637772900000|2021-11-24 16:55:00|36.69|34.49|36.92|34.72|37.01|34.81|36.68|34.48|0
1637773200000|2021-11-24 17:00:00|36.9|34.7|36.87|34.67|37.07|34.87|36.85|34.65|0
1637773500000|2021-11-24 17:05:00|36.89|34.69|36.97|34.77|37.05|34.85|36.76|34.56|0
1637773800000|2021-11-24 17:10:00|36.98|34.78|36.61|34.41|36.98|34.78|36.58|34.38|0
1637774100000|2021-11-24 17:15:00|36.63|34.43|36.84|34.64|36.96|34.76|36.62|34.42|0
1637774400000|2021-11-24 17:20:00|36.87|34.67|37.02|34.82|37.2|35|36.84|34.64|0
1637774700000|2021-11-24 17:25:00|37.04|34.84|36.86|34.66|37.2|35|36.84|34.64|0
1637775000000|2021-11-24 17:30:00|36.88|34.68|36.72|34.52|36.9|34.7|36.68|34.48|0
1637775300000|2021-11-24 17:35:00|36.75|34.55|36.46|34.26|36.75|34.55|36.44|34.24|0
1637775600000|2021-11-24 17:40:00|36.48|34.28|36.48|34.28|36.61|34.41|36.41|34.21|0
1637775900000|2021-11-24 17:45:00|36.46|34.26|36.22|34.02|36.48|34.28|36.19|33.99|0
1637776200000|2021-11-24 17:50:00|36.19|33.99|36.17|33.97|36.34|34.14|36.13|33.93|0
1637776500000|2021-11-24 17:55:00|36.15|33.95|35.73|33.53|36.17|33.97|35.35|33.15|0
1637776800000|2021-11-24 18:00:00|35.71|33.51|35.81|33.61|35.83|33.63|35.49|33.29|0
1637777100000|2021-11-24 18:05:00|35.79|33.59|35.62|33.42|35.81|33.61|35.57|33.37|0
1637777400000|2021-11-24 18:10:00|35.6|33.4|35.59|33.39|35.64|33.44|35.52|33.32|0
1637777700000|2021-11-24 18:15:00|35.57|33.37|35.61|33.41|35.66|33.46|35.51|33.31|0
1637778000000|2021-11-24 18:20:00|35.62|33.42|35.46|33.26|35.66|33.46|35.44|33.24|0
1637778300000|2021-11-24 18:25:00|35.48|33.28|35.57|33.37|35.63|33.43|35.42|33.22|0
1637778600000|2021-11-24 18:30:00|35.5|33.3|35.59|33.39|35.63|33.43|35.46|33.26|0
1637778900000|2021-11-24 18:35:00|35.56|33.36|35.73|33.53|35.82|33.62|35.48|33.28|0
1637779200000|2021-11-24 18:40:00|35.71|33.51|35.69|33.49|35.78|33.58|35.56|33.36|0
1637779500000|2021-11-24 18:45:00|35.71|33.51|35.67|33.47|35.8|33.6|35.6|33.4|0
1637779800000|2021-11-24 18:50:00|35.66|33.46|35.73|33.53|35.75|33.55|35.62|33.42|0
1637780100000|2021-11-24 18:55:00|35.75|33.55|35.86|33.66|35.88|33.68|35.73|33.53|0
1637780400000|2021-11-24 19:00:00|35.87|33.67|35.9|33.7|36.14|33.94|35.36|33.16|0
1637780700000|2021-11-24 19:05:00|35.87|33.67|36.44|34.24|36.48|34.28|35.74|33.54|0
1637781000000|2021-11-24 19:10:00|36.42|34.22|36.01|33.81|37.48|35.28|35.68|33.48|0
1637781300000|2021-11-24 19:15:00|35.99|33.79|35.56|33.36|36.06|33.86|35.49|33.29|0
1637781600000|2021-11-24 19:20:00|35.54|33.34|35.58|33.38|35.75|33.55|35.51|33.31|0
1637781900000|2021-11-24 19:25:00|35.56|33.36|35.92|33.72|35.99|33.79|35.51|33.31|0
1637782200000|2021-11-24 19:30:00|35.88|33.68|35.75|33.55|35.88|33.68|35.55|33.35|0
1637782500000|2021-11-24 19:35:00|35.77|33.57|35.74|33.54|35.83|33.63|35.68|33.48|0
1637782800000|2021-11-24 19:40:00|35.72|33.52|35.36|33.16|35.87|33.67|35.33|33.13|0
1637783100000|2021-11-24 19:45:00|35.33|33.13|35.4|33.2|36.12|33.92|35.16|32.96|0
1637783400000|2021-11-24 19:50:00|35.38|33.18|35.21|33.01|35.38|33.18|35.1|32.9|0
1637783700000|2021-11-24 19:55:00|35.19|32.99|35.27|33.07|35.29|33.09|35.1|32.9|0
1637784000000|2021-11-24 20:00:00|35.29|33.09|35.27|33.07|35.46|33.26|35.19|32.99|0
1637784300000|2021-11-24 20:05:00|35.25|33.05|34.8|32.6|35.29|33.09|34.78|32.58|0
1637784600000|2021-11-24 20:10:00|34.82|32.62|34.74|32.54|34.95|32.75|34.74|32.54|0
1637784900000|2021-11-24 20:15:00|34.72|32.52|34.67|32.47|34.84|32.64|34.63|32.43|0
1637785200000|2021-11-24 20:20:00|34.69|32.49|34.77|32.57|34.77|32.57|34.57|32.37|0
1637785500000|2021-11-24 20:25:00|34.75|32.55|34.65|32.45|34.75|32.55|34.58|32.38|0
1637785800000|2021-11-24 20:30:00|34.63|32.43|34.71|32.51|35.27|33.07|34.6|32.4|0
1637786100000|2021-11-24 20:35:00|34.73|32.53|34.46|32.26|34.73|32.53|34.37|32.17|0
1637786400000|2021-11-24 20:40:00|34.48|32.28|34.62|32.42|34.75|32.55|34.46|32.26|0
1637786700000|2021-11-24 20:45:00|34.64|32.44|34.75|32.55|34.88|32.68|34.62|32.42|0
1637787000000|2021-11-24 20:50:00|34.68|32.48|34.39|32.19|34.68|32.48|34.31|32.11|0
1637787300000|2021-11-24 20:55:00|34.35|32.15|34.43|32.23|34.58|32.38|34.3|32.1|0
1637787600000|2021-11-24 21:00:00|34.37|32.17|34.32|32.12|34.55|32.35|34.32|32.12|0
1637787900000|2021-11-24 21:05:00|34.34|32.14|34.42|32.22|34.45|32.25|34.28|32.08|0
1637788200000|2021-11-24 21:10:00|34.38|32.18|34.32|32.12|34.42|32.22|34.28|32.08|0
1637788500000|2021-11-24 21:15:00|34.54|31.94|34.6|32|34.62|32.02|34.52|31.92|0
1637788800000|2021-11-24 21:20:00|34.62|32.02|34.54|31.94|34.62|32.02|34.54|31.94|0
1637789100000|2021-11-24 21:25:00|34.51|31.91|34.49|31.89|34.58|31.98|34.49|31.89|0
1637789400000|2021-11-24 21:30:00|34.47|31.87|34.45|31.85|34.47|31.87|34.41|31.81|0
1637789700000|2021-11-24 21:35:00|34.43|31.83|34.41|31.81|34.44|31.84|34.41|31.81|0
1637790000000|2021-11-24 21:40:00|34.4|31.8|34.38|31.78|34.4|31.8|34.32|31.72|0
1637790300000|2021-11-24 21:45:00|34.4|31.8|34.42|31.82|34.44|31.84|34.38|31.78|0
1637790600000|2021-11-24 21:50:00|34.4|31.8|34.38|31.78|34.42|31.82|34.36|31.76|0
1637790900000|2021-11-24 21:55:00|34.4|31.8|34.45|31.85|34.45|31.85|34.39|31.79|0
1637791200000|2021-11-24 22:00:00|34.46|31.86|34.46|31.86|34.48|31.88|34.46|31.86|0
1637913600000|2021-11-26 08:00:00|50.56|47.18|51.12|47.74|51.12|47.74|50.24|46.86|0
1637913900000|2021-11-26 08:05:00|50.93|48.07|51.53|48.67|51.53|48.67|50.8|47.94|0
1637914200000|2021-11-26 08:10:00|51.47|48.61|50.57|47.71|51.5|48.64|50.57|47.71|0
1637914500000|2021-11-26 08:15:00|50.63|47.77|51.89|49.03|52.12|49.26|50.63|47.77|0
1637914800000|2021-11-26 08:20:00|51.86|49|51.96|49.1|52.68|49.82|51.49|48.63|0
1637915100000|2021-11-26 08:25:00|51.98|49.12|51.77|48.91|52.17|49.31|51.59|48.73|0
1637915400000|2021-11-26 08:30:00|51.79|48.93|54.76|51.9|54.77|51.91|50.29|47.43|0
1637915700000|2021-11-26 08:35:00|54.61|51.75|54.4|51.54|55.2|52.34|54.06|51.2|0
1637916000000|2021-11-26 08:40:00|54.42|51.56|53.64|50.78|54.42|51.56|53.61|50.75|0
1637916300000|2021-11-26 08:45:00|53.73|50.87|53.61|50.75|53.87|51.01|53.32|50.46|0
1637916600000|2021-11-26 08:50:00|53.58|50.72|53.06|50.2|53.78|50.92|52.95|50.09|0
1637916900000|2021-11-26 08:55:00|53.03|50.17|52.55|49.69|53.06|50.2|52.17|49.31|0
1637917200000|2021-11-26 09:00:00|52.52|49.66|53.69|50.83|53.9|51.04|52.41|49.55|0
1637917500000|2021-11-26 09:05:00|53.67|50.81|54.12|51.26|54.51|51.65|53.37|50.51|0
1637917800000|2021-11-26 09:10:00|54.09|51.23|51.88|49.02|54.26|51.4|51.82|48.96|0
1637918100000|2021-11-26 09:15:00|51.82|48.96|52.79|49.93|52.92|50.06|51.82|48.96|0
1637918400000|2021-11-26 09:20:00|52.69|49.83|52.58|49.72|52.7|49.84|52.05|49.19|0
1637918700000|2021-11-26 09:25:00|52.61|49.75|53.15|50.29|53.21|50.35|52.38|49.52|0
1637919000000|2021-11-26 09:30:00|53.27|50.41|53.71|50.85|53.88|51.02|52.78|49.92|0
1637919300000|2021-11-26 09:35:00|53.76|50.9|53.18|50.32|54.32|51.46|53.18|50.32|0
1637919600000|2021-11-26 09:40:00|53.16|50.3|53.21|50.35|53.46|50.6|53.01|50.15|0
1637919900000|2021-11-26 09:45:00|53.24|50.38|53.02|50.16|53.27|50.41|52.64|49.78|0
1637920200000|2021-11-26 09:50:00|53.04|50.18|53.34|50.48|53.61|50.75|52.79|49.93|0
1637920500000|2021-11-26 09:55:00|53.35|50.49|53.38|50.52|53.52|50.66|53.03|50.17|0
1637920800000|2021-11-26 10:00:00|53.35|50.49|52.53|49.67|53.4|50.54|52.46|49.6|0
1637921100000|2021-11-26 10:05:00|52.52|49.66|52.43|49.57|52.83|49.97|52.37|49.51|0
1637921400000|2021-11-26 10:10:00|52.4|49.54|49.85|46.99|52.4|49.54|49.61|46.75|0
1637921700000|2021-11-26 10:15:00|49.87|47.01|50.41|47.55|50.41|47.55|49.77|46.91|0
1637922000000|2021-11-26 10:20:00|50.38|47.52|50.07|47.21|50.54|47.68|49.82|46.96|0
1637922300000|2021-11-26 10:25:00|50.06|47.2|49.71|46.85|50.22|47.36|49.55|46.69|0
1637922600000|2021-11-26 10:30:00|49.66|46.8|50.37|47.51|50.43|47.57|49.63|46.77|0
1637922900000|2021-11-26 10:35:00|50.34|47.48|50.37|47.51|50.51|47.65|50.29|47.43|0
1637923200000|2021-11-26 10:40:00|50.42|47.56|50.5|47.64|50.84|47.98|50.41|47.55|0
1637923500000|2021-11-26 10:45:00|50.52|47.66|50.92|48.06|50.92|48.06|50.52|47.66|0
1637923800000|2021-11-26 10:50:00|50.98|48.12|50.67|47.81|51.43|48.57|50.61|47.75|0
1637924100000|2021-11-26 10:55:00|50.58|47.72|50.47|47.61|50.78|47.92|50.25|47.39|0
1637924400000|2021-11-26 11:00:00|50.5|47.64|50.08|47.22|50.64|47.78|50.08|47.22|0
1637924700000|2021-11-26 11:05:00|50.13|47.27|49.5|46.64|50.15|47.29|49.31|46.45|0
1637925000000|2021-11-26 11:10:00|49.47|46.61|49.77|46.91|50.05|47.19|49.36|46.5|0
1637925300000|2021-11-26 11:15:00|49.69|46.83|49.8|46.94|49.91|47.05|49.41|46.55|0
1637925600000|2021-11-26 11:20:00|49.77|46.91|49.85|46.99|49.93|47.07|49.33|46.47|0
1637925900000|2021-11-26 11:25:00|49.88|47.02|49.85|46.99|49.88|47.02|49.52|46.66|0
1637926200000|2021-11-26 11:30:00|49.87|47.01|50.4|47.54|50.51|47.65|49.82|46.96|0
1637926500000|2021-11-26 11:35:00|50.42|47.56|50.44|47.58|50.76|47.9|50.34|47.48|0
1637926800000|2021-11-26 11:40:00|50.49|47.63|50.02|47.16|50.49|47.63|49.86|47|0
1637927100000|2021-11-26 11:45:00|50.05|47.19|50.2|47.34|50.71|47.85|49.91|47.05|0
1637927400000|2021-11-26 11:50:00|50.22|47.36|50.03|47.17|50.31|47.45|49.89|47.03|0
1637927700000|2021-11-26 11:55:00|50|47.14|50.3|47.44|50.39|47.53|50|47.14|0
1637928000000|2021-11-26 12:00:00|50.27|47.41|49.47|46.61|50.27|47.41|49.45|46.59|0
1637928300000|2021-11-26 12:05:00|49.46|46.6|49.39|46.53|49.66|46.8|49.28|46.42|0
1637928600000|2021-11-26 12:10:00|49.32|46.46|49.14|46.28|49.52|46.66|48.87|46.01|0
1637928900000|2021-11-26 12:15:00|49.09|46.23|49.11|46.25|49.25|46.39|48.95|46.09|0
1637929200000|2021-11-26 12:20:00|49.14|46.28|48.71|45.85|49.14|46.28|47.55|44.69|0
1637929500000|2021-11-26 12:25:00|48.72|45.86|49.03|46.17|49.23|46.37|48.6|45.74|0
1637929800000|2021-11-26 12:30:00|49.05|46.19|48.81|45.95|49.06|46.2|48.38|45.52|0
1637930100000|2021-11-26 12:35:00|48.9|46.04|48.76|45.9|49|46.14|48.6|45.74|0
1637930400000|2021-11-26 12:40:00|48.78|45.92|48.67|45.81|48.97|46.11|48.62|45.76|0
1637930700000|2021-11-26 12:45:00|48.7|45.84|48.29|45.43|48.7|45.84|48.21|45.35|0
1637931000000|2021-11-26 12:50:00|48.35|45.49|48.78|45.92|48.78|45.92|48.35|45.49|0
1637931300000|2021-11-26 12:55:00|48.8|45.94|48.88|46.02|49.02|46.16|48.61|45.75|0
1637931600000|2021-11-26 13:00:00|48.83|45.97|49.02|46.16|49.46|46.6|48.83|45.97|0
1637931900000|2021-11-26 13:05:00|48.99|46.13|48.5|45.64|49.13|46.27|48.39|45.53|0
1637932200000|2021-11-26 13:10:00|48.45|45.59|48.88|46.02|48.88|46.02|48.31|45.45|0
1637932500000|2021-11-26 13:15:00|48.82|45.96|48.82|45.96|49.07|46.21|48.77|45.91|0
1637932800000|2021-11-26 13:20:00|48.85|45.99|48.3|45.44|48.98|46.12|48.3|45.44|0
1637933100000|2021-11-26 13:25:00|48.36|45.5|48.87|46.01|48.9|46.04|48.33|45.47|0
1637933400000|2021-11-26 13:30:00|48.9|46.04|49.06|46.2|49.14|46.28|48.87|46.01|0
1637933700000|2021-11-26 13:35:00|49.03|46.17|48.84|45.98|49.06|46.2|48.62|45.76|0
1637934000000|2021-11-26 13:40:00|48.86|46|49.24|46.38|49.24|46.38|48.81|45.95|0
1637934300000|2021-11-26 13:45:00|49.19|46.33|49.3|46.44|49.32|46.46|48.83|45.97|0
1637934600000|2021-11-26 13:50:00|49.27|46.41|48.97|46.11|49.35|46.49|48.91|46.05|0
1637934900000|2021-11-26 13:55:00|49.02|46.16|48.85|45.99|49.13|46.27|48.77|45.91|0
1637935200000|2021-11-26 14:00:00|48.91|46.05|48.82|45.96|49.04|46.18|48.77|45.91|0
1637935500000|2021-11-26 14:05:00|48.84|45.98|48.42|45.56|48.85|45.99|48.42|45.56|0
1637935800000|2021-11-26 14:10:00|48.39|45.53|48.47|45.61|48.47|45.61|47.93|45.07|0
1637936100000|2021-11-26 14:15:00|48.39|45.53|48.57|45.71|48.57|45.71|48.22|45.36|0
1637936400000|2021-11-26 14:20:00|48.52|45.66|48.3|45.44|48.6|45.74|48.25|45.39|0
1637936700000|2021-11-26 14:25:00|48.33|45.47|47.98|45.12|48.54|45.68|47.95|45.09|0
1637937000000|2021-11-26 14:30:00|48.04|45.18|46.92|44.06|48.41|45.55|46.92|44.06|0
1637937300000|2021-11-26 14:35:00|46.86|44|47.49|44.63|47.73|44.87|46.45|43.59|0
1637937600000|2021-11-26 14:40:00|47.57|44.71|48.59|45.73|48.66|45.8|47.33|44.47|0
1637937900000|2021-11-26 14:45:00|48.64|45.78|49.79|46.93|49.85|46.99|48.64|45.78|0
1637938200000|2021-11-26 14:50:00|49.73|46.87|49.25|46.39|49.96|47.1|48.97|46.11|0
1637938500000|2021-11-26 14:55:00|49.24|46.38|50.79|47.93|51.47|48.61|48.09|45.23|0
1637938800000|2021-11-26 15:00:00|51.05|48.19|52.29|49.43|52.29|49.43|50.96|48.1|0
1637939100000|2021-11-26 15:05:00|52.17|49.31|52.98|50.12|53.23|50.37|51.93|49.07|0
1637939400000|2021-11-26 15:10:00|53.04|50.18|53.53|50.67|53.82|50.96|52.98|50.12|0
1637939700000|2021-11-26 15:15:00|53.67|50.81|53.82|50.96|54.71|51.85|53.47|50.61|0
1637940000000|2021-11-26 15:20:00|53.85|50.99|53.12|50.26|53.85|50.99|52.63|49.77|0
1637940300000|2021-11-26 15:25:00|53.03|50.17|52.43|49.57|53.44|50.58|52.43|49.57|0
1637940600000|2021-11-26 15:30:00|52.49|49.63|52.76|49.46|53.45|50.15|52.23|49.29|0
1637940900000|2021-11-26 15:35:00|52.79|49.49|52.86|48.9|53.03|49.58|52.33|48.56|0
1637941200000|2021-11-26 15:40:00|52.89|48.93|52.99|49.03|53.57|49.61|52.61|48.65|0
1637941500000|2021-11-26 15:45:00|53.02|49.06|52.95|48.99|53.51|49.55|52.85|48.89|0
1637941800000|2021-11-26 15:50:00|52.96|49|53.63|49.67|53.68|49.72|52.85|48.89|0
1637942100000|2021-11-26 15:55:00|53.62|49.66|53.56|49.6|54.14|50.18|53.47|49.51|0
1637942400000|2021-11-26 16:00:00|53.67|49.71|54.72|50.76|54.72|50.76|53.67|49.71|0
1637942700000|2021-11-26 16:05:00|54.6|50.64|53.79|49.83|54.6|50.64|53.67|49.71|0
1637943000000|2021-11-26 16:10:00|53.84|49.88|54.85|50.89|54.89|50.93|53.71|49.75|0
1637943300000|2021-11-26 16:15:00|54.83|50.87|55.6|51.64|55.78|51.82|54.68|50.72|0
1637943600000|2021-11-26 16:20:00|55.63|51.67|59.9|55.94|60.58|56.62|54.14|50.18|0
1637943900000|2021-11-26 16:25:00|59.87|55.91|58.13|54.17|59.87|55.91|58.13|54.17|0
1637944200000|2021-11-26 16:30:00|58.18|54.22|58.37|54.41|58.65|54.69|57.95|53.99|0
1637944500000|2021-11-26 16:35:00|58.31|54.35|55.63|51.67|58.37|54.41|55.59|51.63|0
1637944800000|2021-11-26 16:40:00|55.65|51.69|57.4|53.44|57.52|53.56|55.65|51.69|0
1637945100000|2021-11-26 16:45:00|57.43|53.47|58.18|54.22|58.21|54.25|57.19|53.23|0
1637945400000|2021-11-26 16:50:00|58.06|54.1|59.22|55.26|59.25|55.29|57.91|53.95|0
1637945700000|2021-11-26 16:55:00|59.25|55.29|58.48|54.52|59.25|55.29|58.21|54.25|0
1637946000000|2021-11-26 17:00:00|58.42|54.46|58.36|54.4|58.88|54.92|57.9|53.94|0
1637946300000|2021-11-26 17:05:00|58.3|54.34|57.39|53.43|58.42|54.46|57.24|53.28|0
1637946600000|2021-11-26 17:10:00|57.36|53.4|57.65|53.69|58.02|54.06|56.91|52.95|0
1637946900000|2021-11-26 17:15:00|57.68|53.72|57.98|54.02|58.01|54.05|57.5|53.54|0
1637947200000|2021-11-26 17:20:00|58.01|54.05|57.35|53.39|58.17|54.21|57.32|53.36|0
1637947500000|2021-11-26 17:25:00|57.41|53.45|56.45|52.49|57.41|53.45|56.45|52.49|0
1637947800000|2021-11-26 17:30:00|56.53|52.57|56.1|52.14|56.62|52.66|56.02|52.06|0
1637948100000|2021-11-26 17:35:00|56.07|52.11|55.85|51.89|56.07|52.11|55.48|51.52|0
1637948400000|2021-11-26 17:40:00|55.86|51.9|56.33|52.37|56.65|52.69|55.76|51.8|0
1637948700000|2021-11-26 17:45:00|56.39|52.43|57.7|53.74|57.7|53.74|56.3|52.34|0
1637949000000|2021-11-26 17:50:00|58|54.04|59.84|55.88|59.84|55.88|58|54.04|0
1637949300000|2021-11-26 17:55:00|59.78|55.82|58.45|54.49|59.84|55.88|56.94|52.98|0
1637949600000|2021-11-26 18:00:00|57.69|53.73|58.57|54.61|59.08|55.12|57.69|53.73|0
1637949900000|2021-11-26 18:05:00|58.75|54.79|59.26|55.3|59.32|55.36|58.1|54.14|0
1637950200000|2021-11-26 18:10:00|59.2|55.24|64.17|60.21|64.34|60.38|58.57|54.61|0
1637950500000|2021-11-26 18:15:00|64.11|60.15|64.07|60.11|64.11|60.15|64.04|60.08|0
1638173100000|2021-11-29 08:05:00|49.25|47.05|49.68|47.48|49.74|47.54|48.84|46.64|0
1638173400000|2021-11-29 08:10:00|49.71|47.51|49.92|47.72|50.3|48.1|49.6|47.4|0
1638173700000|2021-11-29 08:15:00|49.9|47.7|49.87|47.67|49.9|47.7|49.32|47.12|0
1638174000000|2021-11-29 08:20:00|49.92|47.72|49.99|47.79|50|47.8|49.65|47.45|0
1638174300000|2021-11-29 08:25:00|50.03|47.83|50.33|48.13|50.33|48.13|50|47.8|0
1638174600000|2021-11-29 08:30:00|50.3|48.1|49.72|47.52|50.36|48.16|49.56|47.36|0
1638174900000|2021-11-29 08:35:00|49.75|47.55|49.93|47.73|50|47.8|49.61|47.41|0
1638175200000|2021-11-29 08:40:00|49.91|47.71|49.99|47.79|50.32|48.12|49.83|47.63|0
1638175500000|2021-11-29 08:45:00|49.98|47.78|50.31|48.11|50.35|48.15|49.96|47.76|0
1638175800000|2021-11-29 08:50:00|50.35|48.15|50.48|48.28|50.48|48.28|50.24|48.04|0
1638176100000|2021-11-29 08:55:00|50.51|48.31|50.15|47.95|50.68|48.48|50.15|47.95|0
1638176400000|2021-11-29 09:00:00|50.12|47.92|50.2|48|50.41|48.21|50.02|47.82|0
1638176700000|2021-11-29 09:05:00|50.22|48.02|49.69|47.49|50.23|48.03|49.65|47.45|0
1638177000000|2021-11-29 09:10:00|49.65|47.45|49.54|47.34|49.87|47.67|49.21|47.01|0
1638177300000|2021-11-29 09:15:00|49.48|47.28|49.95|47.75|50.06|47.86|49.4|47.2|0
1638177600000|2021-11-29 09:20:00|49.92|47.72|49.75|47.55|50.17|47.97|49.75|47.55|0
1638177900000|2021-11-29 09:25:00|49.77|47.57|49.86|47.66|50.19|47.99|49.77|47.57|0
1638178200000|2021-11-29 09:30:00|49.83|47.63|50.32|48.12|50.46|48.26|49.8|47.6|0
1638178500000|2021-11-29 09:35:00|50.3|48.1|50.46|48.26|50.6|48.4|50.3|48.1|0
1638178800000|2021-11-29 09:40:00|50.52|48.32|50.51|48.31|50.68|48.48|50.35|48.15|0
1638179100000|2021-11-29 09:45:00|50.57|48.37|50.51|48.31|50.67|48.47|50.44|48.24|0
1638179400000|2021-11-29 09:50:00|50.46|48.26|50.65|48.45|50.73|48.53|50.29|48.09|0
1638179700000|2021-11-29 09:55:00|50.62|48.42|50.78|48.58|50.81|48.61|50.51|48.31|0
1638180000000|2021-11-29 10:00:00|50.73|48.53|50.36|48.16|50.78|48.58|50.31|48.11|0
1638180300000|2021-11-29 10:05:00|50.35|48.15|50.31|48.11|50.5|48.3|50.25|48.05|0
1638180600000|2021-11-29 10:10:00|50.28|48.08|49.8|47.6|50.36|48.16|49.8|47.6|0
1638180900000|2021-11-29 10:15:00|49.83|47.63|49.68|47.48|49.98|47.78|48.83|46.63|0
1638181200000|2021-11-29 10:20:00|49.54|47.34|49.24|47.04|49.59|47.39|49.15|46.95|0
1638181500000|2021-11-29 10:25:00|49.25|47.05|49.04|46.84|49.26|47.06|48.94|46.74|0
1638181800000|2021-11-29 10:30:00|49.02|46.82|49.12|46.92|49.26|47.06|49.02|46.82|0
1638182100000|2021-11-29 10:35:00|49.09|46.89|48.07|45.87|49.26|47.06|48.01|45.81|0
1638182400000|2021-11-29 10:40:00|48.1|45.9|48.23|46.03|48.26|46.06|47.99|45.79|0
1638182700000|2021-11-29 10:45:00|48.29|46.09|47.99|45.79|48.34|46.14|47.91|45.71|0
1638183000000|2021-11-29 10:50:00|48|45.8|47.67|45.47|48.07|45.87|47.67|45.47|0
1638183300000|2021-11-29 10:55:00|47.69|45.49|47.7|45.5|48.44|46.24|47.48|45.28|0
1638183600000|2021-11-29 11:00:00|47.69|45.49|47.42|45.22|47.74|45.54|47.42|45.22|0
1638183900000|2021-11-29 11:05:00|47.45|45.25|46.91|44.71|47.5|45.3|46.89|44.69|0
1638184200000|2021-11-29 11:10:00|46.94|44.74|46.9|44.7|46.96|44.76|46.73|44.53|0
1638184500000|2021-11-29 11:15:00|46.86|44.66|46.99|44.79|47.12|44.92|46.75|44.55|0
1638184800000|2021-11-29 11:20:00|47.01|44.81|46.8|44.6|47.1|44.9|46.77|44.57|0
1638185100000|2021-11-29 11:25:00|46.83|44.63|46.98|44.78|47.06|44.86|46.72|44.52|0
1638185400000|2021-11-29 11:30:00|47.01|44.81|46.94|44.74|47.01|44.81|46.87|44.67|0
1638185700000|2021-11-29 11:35:00|46.93|44.73|47.04|44.84|47.06|44.86|46.93|44.73|0
1638186000000|2021-11-29 11:40:00|47.03|44.83|47.11|44.91|47.16|44.96|46.97|44.77|0
1638186300000|2021-11-29 11:45:00|47.08|44.88|47.16|44.96|47.16|44.96|47.02|44.82|0
1638186600000|2021-11-29 11:50:00|47.14|44.94|47.42|45.22|47.42|45.22|47.14|44.94|0
1638186900000|2021-11-29 11:55:00|47.43|45.23|47.47|45.27|47.47|45.27|47.1|44.9|0
1638187200000|2021-11-29 12:00:00|47.5|45.3|48.15|45.95|48.15|45.95|47.4|45.2|0
1638187500000|2021-11-29 12:05:00|48.17|45.97|48.09|45.89|48.34|46.14|48.06|45.86|0
1638187800000|2021-11-29 12:10:00|48.1|45.9|48.3|46.1|48.36|46.16|48.05|45.85|0
1638188100000|2021-11-29 12:15:00|48.28|46.08|48.3|46.1|48.36|46.16|48.19|45.99|0
1638188400000|2021-11-29 12:20:00|48.26|46.06|48.25|46.05|48.33|46.13|48.05|45.85|0
1638188700000|2021-11-29 12:25:00|48.3|46.1|48.53|46.33|48.53|46.33|48.16|45.96|0
1638189000000|2021-11-29 12:30:00|48.54|46.34|48.05|45.85|48.59|46.39|48.03|45.83|0
1638189300000|2021-11-29 12:35:00|48.08|45.88|47.75|45.55|48.08|45.88|47.75|45.55|0
1638189600000|2021-11-29 12:40:00|47.78|45.58|47.78|45.58|47.89|45.69|47.7|45.5|0
1638189900000|2021-11-29 12:45:00|47.75|45.55|47.64|45.44|47.83|45.63|47.62|45.42|0
1638190200000|2021-11-29 12:50:00|47.63|45.43|47.83|45.63|47.88|45.68|47.62|45.42|0
1638190500000|2021-11-29 12:55:00|47.8|45.6|47.46|45.26|47.83|45.63|47.38|45.18|0
1638190800000|2021-11-29 13:00:00|47.49|45.29|47.83|45.63|47.86|45.66|47.43|45.23|0
1638191100000|2021-11-29 13:05:00|47.86|45.66|47.88|45.68|48.03|45.83|47.67|45.47|0
1638191400000|2021-11-29 13:10:00|47.83|45.63|47.56|45.36|47.85|45.65|47.56|45.36|0
1638191700000|2021-11-29 13:15:00|47.59|45.39|47.5|45.3|47.69|45.49|47.45|45.25|0
1638192000000|2021-11-29 13:20:00|47.53|45.33|47.41|45.21|47.58|45.38|47.39|45.19|0
1638192300000|2021-11-29 13:25:00|47.39|45.19|47.71|45.51|47.75|45.55|47.31|45.11|0
1638192600000|2021-11-29 13:30:00|47.68|45.48|47.36|45.16|47.68|45.48|47.2|45|0
1638192900000|2021-11-29 13:35:00|47.34|45.14|47.23|45.03|47.44|45.24|47.23|45.03|0
1638193200000|2021-11-29 13:40:00|47.2|45|46.88|44.68|47.23|45.03|46.75|44.55|0
1638193500000|2021-11-29 13:45:00|46.86|44.66|46.46|44.26|46.91|44.71|46.37|44.17|0
1638193800000|2021-11-29 13:50:00|46.43|44.23|46.12|43.92|46.46|44.26|46.07|43.87|0
1638194100000|2021-11-29 13:55:00|46.15|43.95|46.27|44.07|46.35|44.15|46.14|43.94|0
1638194400000|2021-11-29 14:00:00|46.25|44.05|45.78|43.58|46.27|44.07|45.78|43.58|0
1638194700000|2021-11-29 14:05:00|45.75|43.55|46.06|43.86|46.11|43.91|45.73|43.53|0
1638195000000|2021-11-29 14:10:00|46.09|43.89|46.19|43.99|46.27|44.07|46.06|43.86|0
1638195300000|2021-11-29 14:15:00|46.16|43.96|46.32|44.12|46.32|44.12|46.16|43.96|0
1638195600000|2021-11-29 14:20:00|46.34|44.14|46.34|44.14|46.42|44.22|46.31|44.11|0
1638195900000|2021-11-29 14:25:00|46.37|44.17|46.16|43.96|46.37|44.17|45.9|43.7|0
1638196200000|2021-11-29 14:30:00|46.18|43.98|46.73|44.53|46.81|44.61|45.69|43.49|0
1638196500000|2021-11-29 14:35:00|46.78|44.58|46.67|44.47|47.15|44.95|46.65|44.45|0
1638196800000|2021-11-29 14:40:00|46.72|44.52|46.73|44.53|47.07|44.87|46.7|44.5|0
1638197100000|2021-11-29 14:45:00|46.6|44.4|46.91|44.71|47.6|45.4|46.6|44.4|0
1638197400000|2021-11-29 14:50:00|47.04|44.84|46.53|44.33|47.36|45.16|46.16|43.96|0
1638197700000|2021-11-29 14:55:00|46.58|44.38|45.75|43.55|46.71|44.51|45.6|43.4|0
1638198000000|2021-11-29 15:00:00|45.8|43.6|46.04|43.84|46.06|43.86|45.34|43.14|0
1638198300000|2021-11-29 15:05:00|46.14|43.94|45.75|43.55|46.3|44.1|45.67|43.47|0
1638198600000|2021-11-29 15:10:00|45.77|43.57|46|43.8|46|43.8|45.41|43.21|0
1638198900000|2021-11-29 15:15:00|45.93|43.73|45.51|43.31|46.08|43.88|45.46|43.26|0
1638199200000|2021-11-29 15:20:00|45.54|43.34|45.64|43.44|46.05|43.85|45.53|43.33|0
1638199500000|2021-11-29 15:25:00|45.61|43.41|46.47|44.27|46.52|44.32|45.51|43.31|0
1638199800000|2021-11-29 15:30:00|46.5|44.3|46.52|44.32|47|44.8|46.26|44.06|0
1638200100000|2021-11-29 15:35:00|46.55|44.35|46.97|44.77|47.37|45.17|46.1|43.9|0
1638200400000|2021-11-29 15:40:00|47|44.8|47.43|45.23|48|45.8|46.84|44.64|0
1638200700000|2021-11-29 15:45:00|47.46|45.26|47.61|45.41|47.67|45.47|47.14|44.94|0
1638201000000|2021-11-29 15:50:00|47.63|45.43|47.59|45.39|47.83|45.63|47.14|44.94|0
1638201300000|2021-11-29 15:55:00|47.48|45.28|47.11|44.91|47.48|45.28|47.03|44.83|0
1638201600000|2021-11-29 16:00:00|47.08|44.88|46.95|44.75|47.43|45.23|46.81|44.61|0
1638201900000|2021-11-29 16:05:00|46.92|44.72|46.52|44.32|46.97|44.77|46.33|44.13|0
1638202200000|2021-11-29 16:10:00|46.47|44.27|46.52|44.32|46.62|44.42|46.34|44.14|0
1638202500000|2021-11-29 16:15:00|46.55|44.35|46.67|44.47|46.7|44.5|46.31|44.11|0
1638202800000|2021-11-29 16:20:00|46.65|44.45|46.28|44.08|46.7|44.5|46.2|44|0
1638203100000|2021-11-29 16:25:00|46.36|44.16|45.73|43.53|46.87|44.67|45.53|43.33|0
1638203400000|2021-11-29 16:30:00|45.65|43.45|45.3|43.1|45.65|43.45|44.96|42.76|0
1638203700000|2021-11-29 16:35:00|45.34|43.14|44.78|42.58|45.34|43.14|44.67|42.47|0
1638204000000|2021-11-29 16:40:00|44.77|42.57|43.57|41.37|44.77|42.57|43.18|40.98|0
1638204300000|2021-11-29 16:45:00|43.55|41.35|43.77|41.57|43.77|41.57|43.42|41.22|0
1638204600000|2021-11-29 16:50:00|43.8|41.6|43.58|41.38|43.87|41.67|43.44|41.24|0
1638204900000|2021-11-29 16:55:00|43.59|41.39|43.37|41.17|43.62|41.42|43.37|41.17|0
1638205200000|2021-11-29 17:00:00|43.34|41.14|43.07|40.87|43.39|41.19|43.04|40.84|0
1638205500000|2021-11-29 17:05:00|42.99|40.79|42.94|40.74|42.99|40.79|42.69|40.49|0
1638205800000|2021-11-29 17:10:00|42.91|40.71|42.89|40.69|42.99|40.79|42.82|40.62|0
1638206100000|2021-11-29 17:15:00|42.91|40.71|42.47|40.27|42.91|40.71|42.44|40.24|0
1638206400000|2021-11-29 17:20:00|42.49|40.29|42.1|39.9|42.49|40.29|42.1|39.9|0
1638206700000|2021-11-29 17:25:00|42.08|39.88|39.37|37.17|43.99|41.79|38.97|36.77|0
1638207000000|2021-11-29 17:30:00|39.34|37.14|38.88|36.68|39.39|37.19|38.85|36.65|0
1638207300000|2021-11-29 17:35:00|38.9|36.7|39.03|36.83|39.08|36.88|38.76|36.56|0
1638207600000|2021-11-29 17:40:00|39.04|36.84|38.83|36.63|39.04|36.84|38.83|36.63|0
1638207900000|2021-11-29 17:45:00|38.85|36.65|38.85|36.65|38.92|36.72|38.78|36.58|0
1638208200000|2021-11-29 17:50:00|38.87|36.67|39.1|36.9|39.1|36.9|38.85|36.65|0
1638208500000|2021-11-29 17:55:00|39.08|36.88|38.91|36.71|39.08|36.88|38.84|36.64|0
1638208800000|2021-11-29 18:00:00|38.89|36.69|38.82|36.62|38.89|36.69|38.75|36.55|0
1638209100000|2021-11-29 18:05:00|38.84|36.64|38.59|36.39|38.89|36.69|38.54|36.34|0
1638209400000|2021-11-29 18:10:00|38.56|36.36|38.84|36.64|38.88|36.68|38.52|36.32|0
1638209700000|2021-11-29 18:15:00|38.81|36.61|38.96|36.76|39.11|36.91|38.72|36.52|0
1638210000000|2021-11-29 18:20:00|38.95|36.75|39.09|36.89|39.18|36.98|38.9|36.7|0
1638210300000|2021-11-29 18:25:00|39.11|36.91|38.97|36.77|39.23|37.03|38.97|36.77|0
1638210600000|2021-11-29 18:30:00|38.95|36.75|38.85|36.65|39.01|36.81|38.71|36.51|0
1638210900000|2021-11-29 18:35:00|38.87|36.67|39.34|37.14|39.36|37.16|38.85|36.65|0
1638211200000|2021-11-29 18:40:00|39.31|37.11|39.21|37.01|39.34|37.14|39.13|36.93|0
1638211500000|2021-11-29 18:45:00|39.19|36.99|38.96|36.76|39.22|37.02|38.96|36.76|0
1638211800000|2021-11-29 18:50:00|38.98|36.78|39|36.8|39.17|36.97|38.98|36.78|0
1638212100000|2021-11-29 18:55:00|38.98|36.78|38.79|36.59|39|36.8|38.77|36.57|0
1638212400000|2021-11-29 19:00:00|38.77|36.57|38.88|36.68|39.09|36.89|38.75|36.55|0
1638212700000|2021-11-29 19:05:00|38.91|36.71|38.93|36.73|39|36.8|38.77|36.57|0
1638213000000|2021-11-29 19:10:00|38.95|36.75|38.86|36.66|38.95|36.75|38.81|36.61|0
1638213300000|2021-11-29 19:15:00|38.83|36.63|39.06|36.86|39.11|36.91|38.83|36.63|0
1638213600000|2021-11-29 19:20:00|39.04|36.84|39.06|36.86|39.13|36.93|38.88|36.68|0
1638213900000|2021-11-29 19:25:00|39.01|36.81|39.08|36.88|39.15|36.95|38.94|36.74|0
1638214200000|2021-11-29 19:30:00|39.06|36.86|39.15|36.95|39.29|37.09|38.99|36.79|0
1638214500000|2021-11-29 19:35:00|39.13|36.93|39.38|37.18|39.5|37.3|39.13|36.93|0
1638214800000|2021-11-29 19:40:00|39.36|37.16|39.17|36.97|39.36|37.16|39.1|36.9|0
1638215100000|2021-11-29 19:45:00|39.14|36.94|39.19|36.99|39.26|37.06|39.05|36.85|0
1638215400000|2021-11-29 19:50:00|39.17|36.97|39.37|37.17|39.37|37.17|38.93|36.73|0
1638215700000|2021-11-29 19:55:00|39.35|37.15|39.23|37.03|39.42|37.22|39.23|37.03|0
1638216000000|2021-11-29 20:00:00|39.25|37.05|39.25|37.05|39.25|37.05|39.07|36.87|0
1638216300000|2021-11-29 20:05:00|39.23|37.03|39.11|36.91|39.46|37.26|39.06|36.86|0
1638216600000|2021-11-29 20:10:00|39.09|36.89|38.85|36.65|39.2|37|38.83|36.63|0
1638216900000|2021-11-29 20:15:00|38.88|36.68|38.87|36.67|39.04|36.84|38.65|36.45|0
1638217200000|2021-11-29 20:20:00|38.89|36.69|39.1|36.9|39.24|37.04|38.87|36.67|0
1638217500000|2021-11-29 20:25:00|39.15|36.95|39.15|36.95|39.27|37.07|38.99|36.79|0
1638217800000|2021-11-29 20:30:00|39.17|36.97|38.98|36.78|39.36|37.16|38.98|36.78|0
1638218100000|2021-11-29 20:35:00|39.01|36.81|39.19|36.99|39.28|37.08|38.96|36.76|0
1638218400000|2021-11-29 20:40:00|39.17|36.97|39.42|37.22|39.61|37.41|39.17|36.97|0
1638218700000|2021-11-29 20:45:00|39.45|37.25|40.41|38.21|40.69|38.49|39.44|37.24|0
1638219000000|2021-11-29 20:50:00|40.64|38.44|40.62|38.42|40.91|38.71|40.31|38.11|0
1638219300000|2021-11-29 20:55:00|40.67|38.47|41.44|39.24|41.44|39.24|40.45|38.25|0
1638219600000|2021-11-29 21:00:00|41.32|39.12|41.19|38.99|41.32|39.12|40.98|38.78|0
1638219900000|2021-11-29 21:05:00|41.17|38.97|40.88|38.68|41.17|38.97|40.83|38.63|0
1638220200000|2021-11-29 21:10:00|40.83|38.63|40.95|38.75|41|38.8|40.68|38.48|0
1638220500000|2021-11-29 21:15:00|40.97|38.77|41.03|38.43|41.24|38.77|40.97|38.38|0
1638220800000|2021-11-29 21:20:00|41|38.4|41|38.4|41.05|38.45|40.91|38.31|0
1638221100000|2021-11-29 21:25:00|41.02|38.42|41.07|38.47|41.09|38.49|40.95|38.35|0
1638221400000|2021-11-29 21:30:00|41.04|38.44|40.97|38.37|41.04|38.44|40.85|38.25|0
1638221700000|2021-11-29 21:35:00|40.95|38.35|40.85|38.25|40.95|38.35|40.78|38.18|0
1638222000000|2021-11-29 21:40:00|40.83|38.23|40.8|38.2|40.85|38.25|40.8|38.2|0
1638222300000|2021-11-29 21:45:00|40.78|38.18|40.82|38.22|40.84|38.24|40.75|38.15|0
1638222600000|2021-11-29 21:50:00|40.8|38.2|40.75|38.15|40.82|38.22|40.72|38.12|0
1638222900000|2021-11-29 21:55:00|40.77|38.17|40.9|38.3|40.94|38.34|40.75|38.15|0
1638223200000|2021-11-29 22:00:00|40.92|38.32|40.91|38.31|40.92|38.32|40.91|38.31|0
1638223500000|2021-11-29 22:05:00|40.92|38.32|40.94|38.34|41|38.4|40.88|38.28|0
1638223800000|2021-11-29 22:10:00|40.93|38.33|40.88|38.28|41|38.4|40.88|38.28|0
1638224100000|2021-11-29 22:15:00|40.9|38.3|40.98|38.38|40.98|38.38|40.89|38.29|0
1638224400000|2021-11-29 22:20:00|40.97|38.37|40.96|38.36|40.97|38.37|40.95|38.35|0
1638224700000|2021-11-29 22:25:00|40.9|38.3|40.88|38.28|40.9|38.3|40.86|38.26|0
1638225000000|2021-11-29 22:30:00|40.87|38.27|40.9|38.3|40.9|38.3|40.87|38.27|0
1638225300000|2021-11-29 22:35:00|40.89|38.29|40.76|38.16|40.89|38.29|40.76|38.16|0
1638225600000|2021-11-29 22:40:00|40.72|38.12|40.72|38.12|40.72|38.12|40.72|38.12|0
1638225900000|2021-11-29 22:45:00|40.75|38.15|40.74|38.14|40.8|38.2|40.74|38.14|0
1638226200000|2021-11-29 22:50:00|40.75|38.15|40.75|38.15|40.75|38.15|40.75|38.15|0
1638226500000|2021-11-29 22:55:00|40.77|38.17|40.72|38.12|40.77|38.17|40.7|38.1|0
1638226800000|2021-11-29 23:00:00|40.78|38.18|40.43|37.83|40.78|38.18|40.36|37.76|0
1638227100000|2021-11-29 23:05:00|40.42|37.82|40.43|37.83|40.55|37.95|40.41|37.81|0
1638227400000|2021-11-29 23:10:00|40.36|37.76|41.05|38.45|41.07|38.47|40.19|37.59|0
1638227700000|2021-11-29 23:15:00|41.02|38.42|41.05|38.45|41.09|38.49|41|38.4|0
1638228000000|2021-11-29 23:20:00|41.02|38.42|40.92|38.32|41.02|38.42|40.83|38.23|0
1638228300000|2021-11-29 23:25:00|40.9|38.3|41.02|38.42|41.04|38.44|40.9|38.3|0
1638228600000|2021-11-29 23:30:00|40.97|38.37|40.9|38.3|41.02|38.42|40.87|38.27|0
1638228900000|2021-11-29 23:35:00|40.87|38.27|40.87|38.27|40.97|38.37|40.82|38.22|0
1638229200000|2021-11-29 23:40:00|40.85|38.25|40.89|38.29|40.92|38.32|40.82|38.22|0
1638229500000|2021-11-29 23:45:00|40.87|38.27|40.91|38.31|40.94|38.34|40.87|38.27|0
1638229800000|2021-11-29 23:50:00|40.89|38.29|40.96|38.36|40.98|38.38|40.82|38.22|0
1638230100000|2021-11-29 23:55:00|40.93|38.33|41|38.4|41.17|38.57|40.93|38.33|0
1638230400000|2021-11-30 00:00:00|40.98|38.38|40.91|38.31|41.05|38.45|40.86|38.26|0
1638230700000|2021-11-30 00:05:00|40.88|38.28|41|38.4|41.02|38.42|40.86|38.26|0
1638231000000|2021-11-30 00:10:00|40.98|38.38|41.14|38.54|41.16|38.56|40.9|38.3|0
1638231300000|2021-11-30 00:15:00|41.12|38.52|41.19|38.59|41.19|38.59|41.07|38.47|0
1638231600000|2021-11-30 00:20:00|41.21|38.61|40.97|38.37|41.21|38.61|40.97|38.37|0
1638231900000|2021-11-30 00:25:00|40.99|38.39|40.95|38.35|41.02|38.42|40.92|38.32|0
1638232200000|2021-11-30 00:30:00|40.94|38.34|40.85|38.25|41.01|38.41|40.82|38.22|0
1638232500000|2021-11-30 00:35:00|40.82|38.22|40.77|38.17|40.84|38.24|40.7|38.1|0
1638232800000|2021-11-30 00:40:00|40.76|38.16|40.86|38.26|40.87|38.27|40.72|38.12|0
1638233100000|2021-11-30 00:45:00|40.89|38.29|40.7|38.1|40.89|38.29|40.67|38.07|0
1638233400000|2021-11-30 00:50:00|40.72|38.12|40.67|38.07|40.72|38.12|40.62|38.02|0
1638233700000|2021-11-30 00:55:00|40.69|38.09|40.72|38.12|40.72|38.12|40.68|38.08|0
1638234000000|2021-11-30 01:00:00|40.69|38.09|40.71|38.11|40.79|38.19|40.6|38|0
1638234300000|2021-11-30 01:05:00|40.74|38.14|40.66|38.06|40.74|38.14|40.62|38.02|0
1638234600000|2021-11-30 01:10:00|40.64|38.04|40.59|37.99|40.64|38.04|40.59|37.99|0
1638234900000|2021-11-30 01:15:00|40.61|38.01|40.73|38.13|40.73|38.13|40.54|37.94|0
1638235200000|2021-11-30 01:20:00|40.75|38.15|40.78|38.18|40.9|38.3|40.71|38.11|0
1638235500000|2021-11-30 01:25:00|40.75|38.15|40.61|38.01|40.78|38.18|40.61|38.01|0
1638235800000|2021-11-30 01:30:00|40.63|38.03|40.65|38.05|40.72|38.12|40.58|37.98|0
1638236100000|2021-11-30 01:35:00|40.68|38.08|40.72|38.12|40.77|38.17|40.65|38.05|0
1638236400000|2021-11-30 01:40:00|40.7|38.1|40.66|38.06|40.77|38.17|40.65|38.05|0
1638236700000|2021-11-30 01:45:00|40.67|38.07|40.58|37.98|40.67|38.07|40.58|37.98|0
1638237000000|2021-11-30 01:50:00|40.6|38|40.57|37.97|40.6|38|40.53|37.93|0
1638237300000|2021-11-30 01:55:00|40.6|38|40.76|38.16|40.76|38.16|40.6|38|0
1638237600000|2021-11-30 02:00:00|40.78|38.18|40.73|38.13|40.88|38.28|40.71|38.11|0
1638237900000|2021-11-30 02:05:00|40.76|38.16|40.92|38.32|40.92|38.32|40.69|38.09|0
1638238200000|2021-11-30 02:10:00|40.9|38.3|40.97|38.37|40.99|38.39|40.85|38.25|0
1638238500000|2021-11-30 02:15:00|40.94|38.34|40.94|38.34|40.94|38.34|40.87|38.27|0
1638238800000|2021-11-30 02:20:00|40.92|38.32|41.11|38.51|41.11|38.51|40.89|38.29|0
1638239100000|2021-11-30 02:25:00|41.08|38.48|41.27|38.67|41.46|38.86|41.06|38.46|0
1638239400000|2021-11-30 02:30:00|41.29|38.69|41.4|38.8|41.46|38.86|41.27|38.67|0
1638239700000|2021-11-30 02:35:00|41.39|38.79|41.43|38.83|41.51|38.91|41.36|38.76|0
1638240000000|2021-11-30 02:40:00|41.46|38.86|41.31|38.71|41.48|38.88|41.26|38.66|0
1638240300000|2021-11-30 02:45:00|41.34|38.74|41.29|38.69|41.36|38.76|41.26|38.66|0
1638240600000|2021-11-30 02:50:00|41.27|38.67|41.24|38.64|41.29|38.69|41.17|38.57|0
1638240900000|2021-11-30 02:55:00|41.21|38.61|41.11|38.51|41.21|38.61|41.07|38.47|0
1638241200000|2021-11-30 03:00:00|41.09|38.49|41.25|38.65|41.26|38.66|41.07|38.47|0
1638241500000|2021-11-30 03:05:00|41.23|38.63|41.4|38.8|41.49|38.89|41.23|38.63|0
1638241800000|2021-11-30 03:10:00|41.37|38.77|41.59|38.99|41.59|38.99|41.37|38.77|0
1638242100000|2021-11-30 03:15:00|41.61|39.01|41.61|39.01|41.68|39.08|41.56|38.96|0
1638242400000|2021-11-30 03:20:00|41.58|38.98|41.58|38.98|41.63|39.03|41.49|38.89|0
1638242700000|2021-11-30 03:25:00|41.6|39|41.75|39.15|41.77|39.17|41.58|38.98|0
1638243000000|2021-11-30 03:30:00|41.73|39.13|41.55|38.95|41.8|39.2|41.51|38.91|0
1638243300000|2021-11-30 03:35:00|41.58|38.98|41.54|38.94|41.6|39|41.48|38.88|0
1638243600000|2021-11-30 03:40:00|41.55|38.95|41.51|38.91|41.58|38.98|41.5|38.9|0
1638243900000|2021-11-30 03:45:00|41.53|38.93|41.45|38.85|41.56|38.96|41.43|38.83|0
1638244200000|2021-11-30 03:50:00|41.44|38.84|41.47|38.87|41.5|38.9|41.37|38.77|0
1638244500000|2021-11-30 03:55:00|41.45|38.85|41.42|38.82|41.48|38.88|41.37|38.77|0
1638244800000|2021-11-30 04:00:00|41.35|38.75|41.23|38.63|41.45|38.85|41.17|38.57|0
1638245100000|2021-11-30 04:05:00|41.24|38.64|41.27|38.67|41.34|38.74|41.23|38.63|0
1638245400000|2021-11-30 04:10:00|41.3|38.7|41.33|38.73|41.33|38.73|41.22|38.62|0
1638245700000|2021-11-30 04:15:00|41.32|38.72|41.33|38.73|41.41|38.81|41.32|38.72|0
1638246000000|2021-11-30 04:20:00|41.32|38.72|41.39|38.79|41.39|38.79|41.29|38.69|0
1638246300000|2021-11-30 04:25:00|41.36|38.76|41.53|38.93|41.63|39.03|41.36|38.76|0
1638246600000|2021-11-30 04:30:00|41.51|38.91|41.58|38.98|41.58|38.98|41.41|38.81|0
1638246900000|2021-11-30 04:35:00|41.56|38.96|41.61|39.01|41.69|39.09|41.5|38.9|0
1638247200000|2021-11-30 04:40:00|41.62|39.02|41.76|39.16|41.79|39.19|41.62|39.02|0
1638247500000|2021-11-30 04:45:00|41.74|39.14|41.71|39.11|41.76|39.16|41.69|39.09|0
1638247800000|2021-11-30 04:50:00|41.76|39.16|41.52|38.92|41.76|39.16|41.49|38.89|0
1638248100000|2021-11-30 04:55:00|41.54|38.94|41.47|38.87|41.57|38.97|41.42|38.82|0
1638248400000|2021-11-30 05:00:00|41.49|38.89|41.73|39.13|41.73|39.13|41.44|38.84|0
1638248700000|2021-11-30 05:05:00|41.76|39.16|42.26|39.66|42.26|39.66|41.76|39.16|0
1638249000000|2021-11-30 05:10:00|42.22|39.62|43.3|40.7|43.3|40.7|42.17|39.57|0
1638249300000|2021-11-30 05:15:00|43.28|40.68|44.37|41.77|44.49|41.89|43.15|40.55|0
1638249600000|2021-11-30 05:20:00|44.42|41.82|46.65|44.05|46.69|44.09|44.39|41.79|0
1638249900000|2021-11-30 05:25:00|46.63|44.03|46.12|43.52|47.21|44.61|45.86|43.26|0
1638250200000|2021-11-30 05:30:00|46.18|43.58|46.02|43.42|46.7|44.1|45.94|43.34|0
1638250500000|2021-11-30 05:35:00|45.94|43.34|47.65|45.05|47.89|45.29|45.94|43.34|0
1638250800000|2021-11-30 05:40:00|47.61|45.01|48.3|45.7|48.3|45.7|47.61|45.01|0
1638251100000|2021-11-30 05:45:00|48.35|45.75|49.56|46.96|49.66|47.06|48.32|45.72|0
1638251400000|2021-11-30 05:50:00|49.61|47.01|49.34|46.74|49.71|47.11|49.17|46.57|0
1638251700000|2021-11-30 05:55:00|49.42|46.82|50.03|47.43|50.03|47.43|49.17|46.57|0
1638252000000|2021-11-30 06:00:00|49.97|47.37|51.22|48.62|51.44|48.84|48.78|46.18|0
1638252300000|2021-11-30 06:05:00|51.25|48.65|53.1|50.5|53.96|51.36|51.15|48.55|0
1638252600000|2021-11-30 06:10:00|53.13|50.53|52.46|49.86|53.14|50.54|52.23|49.63|0
1638252900000|2021-11-30 06:15:00|52.49|49.89|51.68|49.08|52.66|50.06|51.67|49.07|0
1638253200000|2021-11-30 06:20:00|51.67|49.07|50.58|47.98|51.71|49.11|50.16|47.56|0
1638253500000|2021-11-30 06:25:00|50.59|47.99|50.43|47.83|50.89|48.29|50.29|47.69|0
1638253800000|2021-11-30 06:30:00|50.32|47.72|50.29|47.69|50.46|47.86|49.93|47.33|0
1638254100000|2021-11-30 06:35:00|50.31|47.71|50.43|47.83|50.71|48.11|50.18|47.58|0
1638254400000|2021-11-30 06:40:00|50.46|47.86|49.98|47.38|50.62|48.02|49.72|47.12|0
1638254700000|2021-11-30 06:45:00|50|47.4|49.84|47.24|50.4|47.8|49.81|47.21|0
1638255000000|2021-11-30 06:50:00|49.85|47.25|49.98|47.38|50.12|47.52|49.65|47.05|0
1638255300000|2021-11-30 06:55:00|50|47.4|50.11|47.51|50.14|47.54|49.92|47.32|0
1638255600000|2021-11-30 07:00:00|50.13|47.53|50.8|48.2|51.09|48.49|50.13|47.53|0
1638255900000|2021-11-30 07:05:00|50.78|48.18|49.71|47.11|50.78|48.18|49.47|46.87|0
1638256200000|2021-11-30 07:10:00|49.72|47.12|50.1|47.5|50.44|47.84|49.61|47.01|0
1638256500000|2021-11-30 07:15:00|49.97|47.37|49.77|47.17|50.3|47.7|49.6|47|0
1638256800000|2021-11-30 07:20:00|49.78|47.18|49.56|46.96|49.91|47.31|49.24|46.64|0
1638257100000|2021-11-30 07:25:00|49.55|46.95|50.04|47.44|50.04|47.44|49.41|46.81|0
1638257400000|2021-11-30 07:30:00|50.01|47.41|50.71|48.11|50.71|48.11|49.9|47.3|0
1638257700000|2021-11-30 07:35:00|50.68|48.08|51.18|48.58|53.13|50.53|47.11|44.51|0
1638258000000|2021-11-30 07:40:00|51.21|48.61|51.83|49.23|51.83|49.23|51.12|48.52|0
1638258300000|2021-11-30 07:45:00|51.77|49.17|51.53|48.93|51.77|49.17|51.31|48.71|0
1638258600000|2021-11-30 07:50:00|51.47|48.87|51.2|48.6|51.51|48.91|51.17|48.57|0
1638258900000|2021-11-30 07:55:00|51.19|48.59|51.06|48.46|51.25|48.65|50.97|48.37|0
1638259200000|2021-11-30 08:00:00|51.03|48.43|51.05|48.45|51.53|48.93|51.03|48.43|0
1638259500000|2021-11-30 08:05:00|51.01|48.85|51.02|48.82|51.25|49.05|50.85|48.65|0
1638259800000|2021-11-30 08:10:00|50.93|48.73|51.38|49.18|51.53|49.33|50.85|48.65|0
1638260100000|2021-11-30 08:15:00|51.36|49.16|51.3|49.1|51.64|49.44|51.13|48.93|0
1638260400000|2021-11-30 08:20:00|51.18|48.98|51.18|48.98|51.58|49.38|51.06|48.86|0
1638260700000|2021-11-30 08:25:00|51.15|48.95|50.83|48.63|51.27|49.07|50.81|48.61|0
1638261000000|2021-11-30 08:30:00|50.84|48.64|51.2|49|51.26|49.06|50.78|48.58|0
1638261300000|2021-11-30 08:35:00|51.22|49.02|51.96|49.76|52.11|49.91|51.12|48.92|0
1638261600000|2021-11-30 08:40:00|52.03|49.83|51.74|49.54|52.34|50.14|51.3|49.1|0
1638261900000|2021-11-30 08:45:00|51.84|49.64|52.37|50.17|52.63|50.43|51.84|49.64|0
1638262200000|2021-11-30 08:50:00|52.38|50.18|51.86|49.66|52.64|50.44|51.83|49.63|0
1638262500000|2021-11-30 08:55:00|51.83|49.63|51.94|49.74|52.03|49.83|51.63|49.43|0
1638262800000|2021-11-30 09:00:00|51.92|49.72|52.75|50.55|52.82|50.62|51.92|49.72|0
1638263100000|2021-11-30 09:05:00|52.72|50.52|54.03|51.83|54.05|51.85|52.55|50.35|0
1638263400000|2021-11-30 09:10:00|54.02|51.82|53.84|51.64|54.2|52|53.83|51.63|0
1638263700000|2021-11-30 09:15:00|53.81|51.61|53.49|51.29|53.99|51.79|53.37|51.17|0
1638264000000|2021-11-30 09:20:00|53.46|51.26|54.16|51.96|54.28|52.08|53.46|51.26|0
1638264300000|2021-11-30 09:25:00|54.1|51.9|54.16|51.96|54.51|52.31|53.76|51.56|0
1638264600000|2021-11-30 09:30:00|54.19|51.99|53.83|51.63|54.51|52.31|53.83|51.63|0
1638264900000|2021-11-30 09:35:00|53.89|51.69|53.94|51.74|54.18|51.98|53.67|51.47|0
1638265200000|2021-11-30 09:40:00|53.86|51.66|53.62|51.42|54.03|51.83|53.27|51.07|0
1638265500000|2021-11-30 09:45:00|53.56|51.36|53.82|51.62|53.82|51.62|53.47|51.27|0
1638265800000|2021-11-30 09:50:00|53.88|51.68|53.37|51.17|53.88|51.68|53.06|50.86|0
1638266100000|2021-11-30 09:55:00|53.38|51.18|52.83|50.63|53.41|51.21|52.78|50.58|0
1638266400000|2021-11-30 10:00:00|52.88|50.68|52.9|50.7|53.06|50.86|52.8|50.6|0
1638266700000|2021-11-30 10:05:00|52.88|50.68|53.46|51.26|53.74|51.54|52.68|50.48|0
1638267000000|2021-11-30 10:10:00|53.45|51.25|53.19|50.99|53.52|51.32|53.11|50.91|0
1638267300000|2021-11-30 10:15:00|53.14|50.94|53.54|51.34|53.57|51.37|53.08|50.88|0
1638267600000|2021-11-30 10:20:00|53.57|51.37|53.76|51.56|53.85|51.65|53.44|51.24|0
1638267900000|2021-11-30 10:25:00|53.85|51.65|53.58|51.38|54.03|51.83|53.58|51.38|0
1638268200000|2021-11-30 10:30:00|53.55|51.35|53.05|50.85|53.67|51.47|53.02|50.82|0
1638268500000|2021-11-30 10:35:00|53.07|50.87|53.01|50.81|53.28|51.08|52.99|50.79|0
1638268800000|2021-11-30 10:40:00|53.02|50.82|53.16|50.96|53.22|51.02|52.88|50.68|0
1638269100000|2021-11-30 10:45:00|53.19|50.99|53.25|51.05|53.83|51.63|53.19|50.99|0
1638269400000|2021-11-30 10:50:00|53.22|51.02|53.32|51.12|53.54|51.34|52.81|50.61|0
1638269700000|2021-11-30 10:55:00|53.33|51.13|52.89|50.69|53.33|51.13|52.69|50.49|0
1638270000000|2021-11-30 11:00:00|52.86|50.66|53.5|51.3|53.56|51.36|52.58|50.38|0
1638270300000|2021-11-30 11:05:00|53.59|51.39|53.5|51.3|53.79|51.59|53.47|51.27|0
1638270600000|2021-11-30 11:10:00|53.61|51.41|53.38|51.18|53.64|51.44|52.99|50.79|0
1638270900000|2021-11-30 11:15:00|53.41|51.21|53.49|51.29|53.74|51.54|53.32|51.12|0
1638271200000|2021-11-30 11:20:00|53.5|51.3|53.12|50.92|53.62|51.42|53.08|50.88|0
1638271500000|2021-11-30 11:25:00|53.21|51.01|52.39|50.19|53.36|51.16|52.33|50.13|0
1638271800000|2021-11-30 11:30:00|52.35|50.15|52.46|50.26|52.66|50.46|52.2|50|0
1638272100000|2021-11-30 11:35:00|52.49|50.29|52.54|50.34|52.77|50.57|52.26|50.06|0
1638272400000|2021-11-30 11:40:00|52.51|50.31|52.52|50.32|52.64|50.44|52.26|50.06|0
1638272700000|2021-11-30 11:45:00|52.55|50.35|52.71|50.51|52.72|50.52|52.47|50.27|0
1638273000000|2021-11-30 11:50:00|52.69|50.49|52.92|50.72|53.21|51.01|52.38|50.18|0
1638273300000|2021-11-30 11:55:00|52.95|50.75|53.01|50.81|53.21|51.01|52.63|50.43|0
1638273600000|2021-11-30 12:00:00|52.95|50.75|52.26|50.06|52.95|50.75|52.2|50|0
1638273900000|2021-11-30 12:05:00|52.24|50.04|52.25|50.05|52.43|50.23|52.2|50|0
1638274200000|2021-11-30 12:10:00|52.28|50.08|52.28|50.08|52.44|50.24|52.08|49.88|0
1638274500000|2021-11-30 12:15:00|52.29|50.09|52.16|49.96|52.31|50.11|52.05|49.85|0
1638274800000|2021-11-30 12:20:00|52.19|49.99|51.82|49.62|52.21|50.01|51.79|49.59|0
1638275100000|2021-11-30 12:25:00|51.85|49.65|51.06|48.86|53.06|50.86|50.98|48.78|0
1638275400000|2021-11-30 12:30:00|51.09|48.89|51.59|49.39|51.62|49.42|51.09|48.89|0
1638275700000|2021-11-30 12:35:00|51.57|49.37|52.05|49.85|52.08|49.88|51.57|49.37|0
1638276000000|2021-11-30 12:40:00|51.99|49.79|52.19|49.99|52.27|50.07|51.79|49.59|0
1638276300000|2021-11-30 12:45:00|52.2|50|52.27|50.07|52.33|50.13|52.13|49.93|0
1638276600000|2021-11-30 12:50:00|52.3|50.1|52.21|50.01|52.61|50.41|52.01|49.81|0
1638276900000|2021-11-30 12:55:00|52.24|50.04|51.86|49.66|52.24|50.04|51.84|49.64|0
1638277200000|2021-11-30 13:00:00|51.81|49.61|51.95|49.75|51.95|49.75|51.64|49.44|0
1638277500000|2021-11-30 13:05:00|51.98|49.78|51.97|49.77|52.23|50.03|51.93|49.73|0
1638277800000|2021-11-30 13:10:00|52|49.8|52.4|50.2|52.4|50.2|51.94|49.74|0
1638278100000|2021-11-30 13:15:00|52.37|50.17|51.8|49.6|52.37|50.17|51.74|49.54|0
1638278400000|2021-11-30 13:20:00|51.74|49.54|52.25|50.05|52.31|50.11|51.66|49.46|0
1638278700000|2021-11-30 13:25:00|52.28|50.08|52.11|49.91|52.28|50.08|51.96|49.76|0
1638279000000|2021-11-30 13:30:00|52.15|49.95|52.39|50.19|52.62|50.42|52.05|49.85|0
1638279300000|2021-11-30 13:35:00|52.42|50.22|52.04|49.84|52.62|50.42|51.99|49.79|0
1638279600000|2021-11-30 13:40:00|52.03|49.83|51.9|49.7|52.16|49.96|51.84|49.64|0
1638279900000|2021-11-30 13:45:00|51.83|49.63|51.7|49.5|51.93|49.73|51.61|49.41|0
1638280200000|2021-11-30 13:50:00|51.67|49.47|51.16|48.96|51.67|49.47|51.16|48.96|0
1638280500000|2021-11-30 13:55:00|51.19|48.99|50.26|48.06|51.33|49.13|50.15|47.95|0
1638280800000|2021-11-30 14:00:00|50.24|48.04|49.08|46.88|51.1|48.9|49.08|46.88|0
1638281100000|2021-11-30 14:05:00|49.05|46.85|49.02|46.82|49.13|46.93|48.45|46.25|0
1638281400000|2021-11-30 14:10:00|48.99|46.79|49.05|46.85|49.1|46.9|48.72|46.52|0
1638281700000|2021-11-30 14:15:00|49.02|46.82|48.88|46.68|49.31|47.11|48.82|46.62|0
1638282000000|2021-11-30 14:20:00|48.85|46.65|48.52|46.32|48.85|46.65|48.5|46.3|0
1638282300000|2021-11-30 14:25:00|48.58|46.38|48.85|46.65|48.85|46.65|48.36|46.16|0
1638282600000|2021-11-30 14:30:00|48.86|46.66|47.48|45.28|49.39|47.19|47.08|44.88|0
1638282900000|2021-11-30 14:35:00|47.4|45.2|48.49|46.29|49.44|47.24|47.4|45.2|0
1638283200000|2021-11-30 14:40:00|48.3|46.1|48.08|45.88|48.76|46.56|47.79|45.59|0
1638283500000|2021-11-30 14:45:00|48.04|45.84|48.65|46.45|48.65|46.45|47.62|45.42|0
1638283800000|2021-11-30 14:50:00|48.66|46.46|47.83|45.63|48.98|46.78|47.83|45.63|0
1638284100000|2021-11-30 14:55:00|47.89|45.69|46.82|44.62|48.02|45.82|46.14|43.94|0
1638284400000|2021-11-30 15:00:00|47|44.8|46.16|43.96|47|44.8|46.01|43.81|0
1638284700000|2021-11-30 15:05:00|46.27|44.07|44.63|42.43|46.29|44.09|43.68|41.48|0
1638285000000|2021-11-30 15:10:00|44.73|42.53|45.29|43.09|45.45|43.25|44.45|42.25|0
1638285300000|2021-11-30 15:15:00|45.32|43.12|45.42|43.22|45.42|43.22|44.88|42.68|0
1638285600000|2021-11-30 15:20:00|45.37|43.17|46.04|43.84|46.2|44|45.31|43.11|0
1638285900000|2021-11-30 15:25:00|45.99|43.79|46.21|44.01|46.58|44.38|45.91|43.71|0
1638286200000|2021-11-30 15:30:00|46.02|43.82|45.19|42.99|46.02|43.82|45.12|42.92|0
1638286500000|2021-11-30 15:35:00|45.12|42.92|46.26|44.06|46.89|44.69|44.76|42.56|0
1638286800000|2021-11-30 15:40:00|46.28|44.08|46.28|44.08|46.52|44.32|45.76|43.56|0
1638287100000|2021-11-30 15:45:00|46.27|44.07|49.2|47|49.26|47.06|45.51|43.31|0
1638287400000|2021-11-30 15:50:00|49.31|47.11|53.18|50.98|53.33|51.13|49.31|47.11|0
1638287700000|2021-11-30 15:55:00|53.09|50.89|55.5|53.3|55.5|53.3|53.09|50.89|0
1638288000000|2021-11-30 16:00:00|55.56|53.36|54.17|51.97|57.23|55.03|53.85|51.65|0
1638288300000|2021-11-30 16:05:00|54.79|52.59|54.51|52.31|55.05|52.85|54.19|51.99|0
1638288600000|2021-11-30 16:10:00|54.45|52.25|52.63|50.43|55.02|52.82|52.63|50.43|0
1638288900000|2021-11-30 16:15:00|52.8|50.6|53.08|50.88|53.17|50.97|52.05|49.85|0
1638289200000|2021-11-30 16:20:00|53.02|50.82|53.3|51.1|53.34|51.14|52.47|50.27|0
1638289500000|2021-11-30 16:25:00|53.36|51.16|53.23|51.03|53.67|51.47|52.51|50.31|0
1638289800000|2021-11-30 16:30:00|53.32|51.12|54.12|51.92|54.18|51.98|52.85|50.65|0
1638290100000|2021-11-30 16:35:00|54.2|52|53.93|51.73|54.26|52.06|53.61|51.41|0
1638290400000|2021-11-30 16:40:00|53.96|51.76|55.63|53.43|55.99|53.79|53.96|51.76|0
1638290700000|2021-11-30 16:45:00|55.69|53.49|56.14|53.94|56.76|54.56|55.45|53.25|0
1638291000000|2021-11-30 16:50:00|56.2|54|57.03|54.83|57.08|54.88|56.1|53.9|0
1638291300000|2021-11-30 16:55:00|56.88|54.68|55.77|53.57|57.06|54.86|55.77|53.57|0
1638291600000|2021-11-30 17:00:00|55.83|53.63|56.5|54.3|56.77|54.57|55.83|53.63|0
1638291900000|2021-11-30 17:05:00|56.52|54.32|56.7|54.5|56.95|54.75|56.03|53.83|0
1638292200000|2021-11-30 17:10:00|56.67|54.47|56.39|54.19|57.07|54.87|55.72|53.52|0
1638292500000|2021-11-30 17:15:00|56.42|54.22|55.23|53.03|56.42|54.22|55.23|53.03|0
1638292800000|2021-11-30 17:20:00|55.27|53.07|54.95|52.75|55.84|53.64|54.95|52.75|0
1638293100000|2021-11-30 17:25:00|54.98|52.78|54.39|52.19|55.11|52.91|54.16|51.96|0
1638293400000|2021-11-30 17:30:00|54.36|52.16|54.86|52.66|55.4|53.2|54.36|52.16|0
1638293700000|2021-11-30 17:35:00|54.77|52.57|55.02|52.82|55.22|53.02|54.59|52.39|0
1638294000000|2021-11-30 17:40:00|54.92|52.72|54.46|52.26|55.49|53.29|54.46|52.26|0
1638294300000|2021-11-30 17:45:00|54.64|52.44|55.24|53.04|55.3|53.1|54.37|52.17|0
1638294600000|2021-11-30 17:50:00|55.18|52.98|54.91|52.71|55.3|53.1|54.58|52.38|0
1638294900000|2021-11-30 17:55:00|54.79|52.59|55.98|53.78|56.26|54.06|54.7|52.5|0
1638295200000|2021-11-30 18:00:00|55.89|53.69|56.68|54.48|56.72|54.52|55.71|53.51|0
1638295500000|2021-11-30 18:05:00|56.65|54.45|56.5|54.3|56.65|54.45|55.98|53.78|0
1638295800000|2021-11-30 18:10:00|56.56|54.36|56.62|54.42|56.74|54.54|56.31|54.11|0
1638296100000|2021-11-30 18:15:00|56.65|54.45|56.52|54.32|56.68|54.48|55.97|53.77|0
1638296400000|2021-11-30 18:20:00|56.49|54.29|55.88|53.68|56.8|54.6|55.85|53.65|0
1638296700000|2021-11-30 18:25:00|56.03|53.83|57.07|54.87|57.11|54.91|55.74|53.54|0
1638297000000|2021-11-30 18:30:00|57.2|55|56.7|54.5|57.24|55.04|56.46|54.26|0
1638297300000|2021-11-30 18:35:00|56.73|54.53|55.85|53.65|56.76|54.56|55.85|53.65|0
1638297600000|2021-11-30 18:40:00|55.91|53.71|55.09|52.89|56.24|54.04|54.97|52.77|0
1638297900000|2021-11-30 18:45:00|55.06|52.86|55.71|53.51|55.93|53.73|54.94|52.74|0
1638298200000|2021-11-30 18:50:00|55.67|53.47|54.28|52.08|55.74|53.54|53.84|51.64|0
1638298500000|2021-11-30 18:55:00|54.31|52.11|53.92|51.72|54.36|52.16|53.89|51.69|0
1638298800000|2021-11-30 19:00:00|53.98|51.78|54.01|51.81|54.33|52.13|53.86|51.66|0
1638299100000|2021-11-30 19:05:00|54.09|51.89|53.83|51.63|54.54|52.34|53.77|51.57|0
1638299400000|2021-11-30 19:10:00|53.86|51.66|52.98|50.78|55.01|52.81|52.98|50.78|0
1638299700000|2021-11-30 19:15:00|52.95|50.75|53.06|50.86|53.42|51.22|52.81|50.61|0
1638300000000|2021-11-30 19:20:00|52.98|50.78|53.86|51.66|54.01|51.81|52.95|50.75|0
1638300300000|2021-11-30 19:25:00|53.83|51.63|54.27|52.07|54.3|52.1|53.36|51.16|0
1638300600000|2021-11-30 19:30:00|54.3|52.1|54.06|51.86|54.59|52.39|53.82|51.62|0
1638300900000|2021-11-30 19:35:00|54.12|51.92|54.32|52.12|54.38|52.18|53.85|51.65|0
1638301200000|2021-11-30 19:40:00|54.23|52.03|54.87|52.67|55.01|52.81|53.94|51.74|0
1638301500000|2021-11-30 19:45:00|54.86|52.66|55.64|53.44|55.67|53.47|54.71|52.51|0
1638301800000|2021-11-30 19:50:00|55.58|53.38|58.01|55.81|58.23|56.03|54.35|52.15|0
1638302100000|2021-11-30 19:55:00|57.98|55.78|57.76|55.56|58.23|56.03|57.67|55.47|0
1638302400000|2021-11-30 20:00:00|57.82|55.62|57.68|55.48|58.07|55.87|57.42|55.22|0
1638302700000|2021-11-30 20:05:00|57.76|55.56|57.33|55.13|57.94|55.74|57.08|54.88|0
1638303000000|2021-11-30 20:10:00|57.27|55.07|57.42|55.22|57.42|55.22|56.74|54.54|0
1638303300000|2021-11-30 20:15:00|57.39|55.19|57.01|54.81|57.42|55.22|57.01|54.81|0
1638303600000|2021-11-30 20:20:00|57.04|54.84|57.41|55.21|57.47|55.27|56.8|54.6|0
1638303900000|2021-11-30 20:25:00|57.38|55.18|57.84|55.64|58|55.8|57.29|55.09|0
1638304200000|2021-11-30 20:30:00|57.81|55.61|57.25|55.05|57.94|55.74|56.85|54.65|0
1638304500000|2021-11-30 20:35:00|57.22|55.02|57.65|55.45|57.97|55.77|57.22|55.02|0
1638304800000|2021-11-30 20:40:00|57.68|55.48|56.91|54.71|57.84|55.64|56.81|54.61|0
1638305100000|2021-11-30 20:45:00|56.95|54.75|57.36|55.16|57.36|55.16|56.43|54.23|0
1638305400000|2021-11-30 20:50:00|57.32|55.12|60.06|57.86|60.22|58.02|57.32|55.12|0
1638305700000|2021-11-30 20:55:00|59.84|57.64|58.23|56.03|59.89|57.69|57.55|55.35|0
1638306000000|2021-11-30 21:00:00|58.95|56.75|55.62|53.42|58.95|56.75|55.62|53.42|0
1638306300000|2021-11-30 21:05:00|55.65|53.45|55.81|53.61|55.98|53.78|55|52.8|0
1638306600000|2021-11-30 21:10:00|55.69|53.49|55.63|53.43|55.81|53.61|55.27|53.07|0
1638306900000|2021-11-30 21:15:00|55.89|53.29|55.64|53.04|55.92|53.32|55.49|52.89|0
1638307200000|2021-11-30 21:20:00|55.66|53.06|55.69|53.09|55.77|53.17|55.28|52.68|0
1638307500000|2021-11-30 21:25:00|55.72|53.12|55.52|52.92|55.82|53.22|55.43|52.83|0
1638307800000|2021-11-30 21:30:00|55.49|52.89|55.67|53.07|55.79|53.19|55.37|52.77|0
1638308100000|2021-11-30 21:35:00|55.73|53.13|55.48|52.88|55.76|53.16|55.48|52.88|0
1638308400000|2021-11-30 21:40:00|55.45|52.85|55.51|52.91|55.51|52.91|55.39|52.79|0
1638308700000|2021-11-30 21:45:00|55.45|52.85|55.06|52.46|55.5|52.9|55.03|52.43|0
1638309000000|2021-11-30 21:50:00|55.09|52.49|55.23|52.63|55.27|52.67|55.03|52.43|0
1638309300000|2021-11-30 21:55:00|55.2|52.6|54.98|52.38|55.2|52.6|54.95|52.35|0
1638309600000|2021-11-30 22:00:00|54.99|52.39|55|52.4|55.01|52.41|54.98|52.38|0
1638309900000|2021-11-30 22:05:00|55.03|52.43|54.99|52.39|55.03|52.43|54.99|52.39|0
1638310200000|2021-11-30 22:10:00|55|52.4|55|52.4|55.01|52.41|55|52.4|0
1638310500000|2021-11-30 22:15:00|55.01|52.41|55.01|52.41|55.04|52.44|55|52.4|0
1638310800000|2021-11-30 22:20:00|55|52.4|55.02|52.42|55.06|52.46|55|52.4|0
1638311100000|2021-11-30 22:25:00|55.01|52.41|55|52.4|55.02|52.42|54.99|52.39|0
1638311400000|2021-11-30 22:30:00|54.99|52.39|54.98|52.38|55.03|52.43|54.98|52.38|0
1638311700000|2021-11-30 22:35:00|55.01|52.41|55.02|52.42|55.04|52.44|54.99|52.39|0
1638312000000|2021-11-30 22:40:00|55.05|52.45|55|52.4|55.05|52.45|54.98|52.38|0
1638312300000|2021-11-30 22:45:00|55.01|52.41|55.02|52.42|55.03|52.43|54.98|52.38|0
1638312600000|2021-11-30 22:50:00|55|52.4|54.98|52.38|55.07|52.47|54.98|52.38|0
1638312900000|2021-11-30 22:55:00|55|52.4|54.91|52.31|55.07|52.47|54.89|52.29|0
1638313200000|2021-11-30 23:00:00|54.74|52.14|54.16|51.56|54.74|52.14|53.83|51.23|0
1638313500000|2021-11-30 23:05:00|54.11|51.51|54.42|51.82|54.42|51.82|54.04|51.44|0
1638313800000|2021-11-30 23:10:00|54.45|51.85|54.59|51.99|54.65|52.05|54.33|51.73|0
1638314100000|2021-11-30 23:15:00|54.53|51.93|54.77|52.17|54.77|52.17|54.41|51.81|0
1638314400000|2021-11-30 23:20:00|54.59|51.99|54.71|52.11|54.89|52.29|54.53|51.93|0
1638314700000|2021-11-30 23:25:00|54.68|52.08|54.7|52.1|54.74|52.14|54.44|51.84|0
1638315000000|2021-11-30 23:30:00|54.65|52.05|54.52|51.92|54.65|52.05|54.35|51.75|0
1638315300000|2021-11-30 23:35:00|54.46|51.86|54.64|52.04|54.73|52.13|54.4|51.8|0
1638315600000|2021-11-30 23:40:00|54.61|52.01|55.23|52.63|55.25|52.65|54.58|51.98|0
1638315900000|2021-11-30 23:45:00|55.22|52.62|55.41|52.81|55.56|52.96|54.84|52.24|0
1638316200000|2021-11-30 23:50:00|55.35|52.75|55.2|52.6|55.35|52.75|55.05|52.45|0
1638316500000|2021-11-30 23:55:00|55.18|52.58|55.08|52.48|55.29|52.69|55.05|52.45|0
1638316800000|2021-12-01 00:00:00|55.02|52.42|54.51|51.91|55.05|52.45|54.45|51.85|0
1638317100000|2021-12-01 00:05:00|54.49|51.89|54.71|52.11|54.71|52.11|54.21|51.61|0
1638317400000|2021-12-01 00:10:00|54.65|52.05|55.28|52.68|55.37|52.77|54.59|51.99|0
1638317700000|2021-12-01 00:15:00|55.31|52.71|56.12|53.52|56.31|53.71|55.22|52.62|0
1638318000000|2021-12-01 00:20:00|56.15|53.55|55.85|53.25|56.4|53.8|55.85|53.25|0
1638318300000|2021-12-01 00:25:00|55.88|53.28|56.21|53.61|56.46|53.86|55.83|53.23|0
1638318600000|2021-12-01 00:30:00|56.13|53.53|56.02|53.42|56.18|53.58|55.92|53.32|0
1638318900000|2021-12-01 00:35:00|56.08|53.48|56.19|53.59|56.57|53.97|56.08|53.48|0
1638319200000|2021-12-01 00:40:00|56.17|53.57|55.65|53.05|56.17|53.57|55.58|52.98|0
1638319500000|2021-12-01 00:45:00|55.62|53.02|55.37|52.77|55.62|53.02|55.17|52.57|0
1638319800000|2021-12-01 00:50:00|55.35|52.75|55.47|52.87|55.53|52.93|55.29|52.69|0
1638320100000|2021-12-01 00:55:00|55.44|52.84|55.8|53.2|55.98|53.38|55.41|52.81|0
1638320400000|2021-12-01 01:00:00|55.86|53.26|55.82|53.22|56.34|53.74|55.79|53.19|0
1638320700000|2021-12-01 01:05:00|55.86|53.26|55.4|52.8|55.87|53.27|55.21|52.61|0
1638321000000|2021-12-01 01:10:00|55.46|52.86|54.89|52.29|55.49|52.89|54.77|52.17|0
1638321300000|2021-12-01 01:15:00|54.96|52.36|54.62|52.02|55.1|52.5|54.5|51.9|0
1638321600000|2021-12-01 01:20:00|54.59|51.99|54.75|52.15|54.91|52.31|54.38|51.78|0
1638321900000|2021-12-01 01:25:00|54.73|52.13|54.43|51.83|54.85|52.25|54.4|51.8|0
1638322200000|2021-12-01 01:30:00|54.49|51.89|54.76|52.16|55|52.4|54.34|51.74|0
1638322500000|2021-12-01 01:35:00|54.73|52.13|54.55|51.95|54.73|52.13|54.52|51.92|0
1638322800000|2021-12-01 01:40:00|54.57|51.97|54.45|51.85|54.93|52.33|54.42|51.82|0
1638323100000|2021-12-01 01:45:00|54.42|51.82|54.48|51.88|54.54|51.94|54.29|51.69|0
1638323400000|2021-12-01 01:50:00|54.51|51.91|54.06|51.46|54.57|51.97|53.86|51.26|0
1638323700000|2021-12-01 01:55:00|54|51.4|54.12|51.52|54.19|51.59|53.86|51.26|0
1638324000000|2021-12-01 02:00:00|54.09|51.49|53.56|50.96|54.16|51.56|53.44|50.84|0
1638324300000|2021-12-01 02:05:00|53.59|50.99|53.5|50.9|53.65|51.05|53.32|50.72|0
1638324600000|2021-12-01 02:10:00|53.47|50.87|53.76|51.16|53.76|51.16|53.38|50.78|0
1638324900000|2021-12-01 02:15:00|53.73|51.13|53.64|51.04|53.82|51.22|53.55|50.95|0
1638325200000|2021-12-01 02:20:00|53.61|51.01|53.64|51.04|53.76|51.16|53.49|50.89|0
1638325500000|2021-12-01 02:25:00|53.62|51.02|53.34|50.74|53.7|51.1|53.28|50.68|0
1638325800000|2021-12-01 02:30:00|53.36|50.76|53.41|50.81|53.43|50.83|53.14|50.54|0
1638326100000|2021-12-01 02:35:00|53.4|50.8|53.13|50.53|53.4|50.8|53.13|50.53|0
1638326400000|2021-12-01 02:40:00|53.15|50.55|53.19|50.59|53.31|50.71|53.13|50.53|0
1638326700000|2021-12-01 02:45:00|53.22|50.62|53.36|50.76|53.36|50.76|53.19|50.59|0
1638327000000|2021-12-01 02:50:00|53.33|50.73|53.15|50.55|53.39|50.79|53.15|50.55|0
1638327300000|2021-12-01 02:55:00|53.18|50.58|53.12|50.52|53.18|50.58|53.12|50.52|0
1638327600000|2021-12-01 03:00:00|53.15|50.55|53.12|50.52|53.24|50.64|53.12|50.52|0
1638327900000|2021-12-01 03:05:00|53.15|50.55|53.29|50.69|53.35|50.75|53.12|50.52|0
1638328200000|2021-12-01 03:10:00|53.32|50.72|53.29|50.69|53.38|50.78|53.29|50.69|0
1638328500000|2021-12-01 03:15:00|53.26|50.66|53.2|50.6|53.26|50.66|53.14|50.54|0
1638328800000|2021-12-01 03:20:00|53.17|50.57|53.28|50.68|53.34|50.74|53.17|50.57|0
1638329100000|2021-12-01 03:25:00|53.31|50.71|53.17|50.57|53.31|50.71|53.11|50.51|0
1638329400000|2021-12-01 03:30:00|53.14|50.54|53.19|50.59|53.31|50.71|53.14|50.54|0
1638329700000|2021-12-01 03:35:00|53.16|50.56|53.36|50.76|53.36|50.76|53.1|50.5|0
1638330000000|2021-12-01 03:40:00|53.35|50.75|53.98|51.38|54.06|51.46|53.33|50.73|0
1638330300000|2021-12-01 03:45:00|54|51.4|53.83|51.23|54.03|51.43|53.62|51.02|0
1638330600000|2021-12-01 03:50:00|53.8|51.2|53.59|50.99|53.8|51.2|53.53|50.93|0
1638330900000|2021-12-01 03:55:00|53.56|50.96|53.5|50.9|53.66|51.06|53.5|50.9|0
1638331200000|2021-12-01 04:00:00|53.44|50.84|53.15|50.55|53.44|50.84|53.09|50.49|0
1638331500000|2021-12-01 04:05:00|53.18|50.58|53.17|50.57|53.26|50.66|53.09|50.49|0
1638331800000|2021-12-01 04:10:00|53.16|50.56|53.08|50.48|53.23|50.63|53.08|50.48|0
1638332100000|2021-12-01 04:15:00|53.11|50.51|53.14|50.54|53.17|50.57|53.08|50.48|0
1638332400000|2021-12-01 04:20:00|53.11|50.51|53.16|50.56|53.16|50.56|53.08|50.48|0
1638332700000|2021-12-01 04:25:00|53.19|50.59|53.08|50.48|53.19|50.59|53.08|50.48|0
1638333000000|2021-12-01 04:30:00|53.07|50.47|52.73|50.13|53.07|50.47|52.61|50.01|0
1638333300000|2021-12-01 04:35:00|52.75|50.15|52.38|49.78|52.78|50.18|52.38|49.78|0
1638333600000|2021-12-01 04:40:00|52.35|49.75|52.38|49.78|52.55|49.95|52.26|49.66|0
1638333900000|2021-12-01 04:45:00|52.39|49.79|52.37|49.77|52.4|49.8|52.2|49.6|0
1638334200000|2021-12-01 04:50:00|52.4|49.8|52.39|49.79|52.54|49.94|52.31|49.71|0
1638334500000|2021-12-01 04:55:00|52.37|49.77|52.28|49.68|52.46|49.86|52.18|49.58|0
1638334800000|2021-12-01 05:00:00|52.25|49.65|52.57|49.97|52.65|50.05|52.2|49.6|0
1638335100000|2021-12-01 05:05:00|52.52|49.92|52.53|49.93|52.59|49.99|52.45|49.85|0
1638335400000|2021-12-01 05:10:00|52.51|49.91|51.68|49.08|52.71|50.11|49.36|46.76|0
1638335700000|2021-12-01 05:15:00|51.65|49.05|51|48.4|51.65|49.05|51|48.4|0
1638336000000|2021-12-01 05:20:00|50.97|48.37|50.77|48.17|50.97|48.37|50.77|48.17|0
1638336300000|2021-12-01 05:25:00|50.75|48.15|50.88|48.28|50.91|48.31|50.72|48.12|0
1638336600000|2021-12-01 05:30:00|50.91|48.31|51.19|48.59|51.19|48.59|50.91|48.31|0
1638336900000|2021-12-01 05:35:00|51.16|48.56|50.88|48.28|51.21|48.61|50.88|48.28|0
1638337200000|2021-12-01 05:40:00|50.89|48.29|50.93|48.33|51.02|48.42|50.82|48.22|0
1638337500000|2021-12-01 05:45:00|50.9|48.3|50.93|48.33|50.96|48.36|50.86|48.26|0
1638337800000|2021-12-01 05:50:00|50.96|48.36|51.1|48.5|51.1|48.5|50.96|48.36|0
1638338100000|2021-12-01 05:55:00|51.07|48.47|51.12|48.52|51.24|48.64|51|48.4|0
1638338400000|2021-12-01 06:00:00|51.15|48.55|51.16|48.56|51.43|48.83|51.01|48.41|0
1638338700000|2021-12-01 06:05:00|51.26|48.66|50.58|47.98|51.26|48.66|50.57|47.97|0
1638339000000|2021-12-01 06:10:00|50.6|48|50.24|47.64|50.64|48.04|50.19|47.59|0
1638339300000|2021-12-01 06:15:00|50.22|47.62|50.44|47.84|50.44|47.84|50.07|47.47|0
1638339600000|2021-12-01 06:20:00|50.42|47.82|49.29|46.69|50.42|47.82|49.24|46.64|0
1638339900000|2021-12-01 06:25:00|49.32|46.72|49.24|46.64|49.54|46.94|49.24|46.64|0
1638340200000|2021-12-01 06:30:00|49.2|46.6|49.18|46.58|49.28|46.68|49.1|46.5|0
1638340500000|2021-12-01 06:35:00|49.22|46.62|49.38|46.78|49.45|46.85|49.12|46.52|0
1638340800000|2021-12-01 06:40:00|49.4|46.8|49.94|47.34|49.98|47.38|49.4|46.8|0
1638341100000|2021-12-01 06:45:00|49.92|47.32|49.85|47.25|49.95|47.35|49.74|47.14|0
1638341400000|2021-12-01 06:50:00|49.86|47.26|49.83|47.23|49.88|47.28|49.64|47.04|0
1638341700000|2021-12-01 06:55:00|49.81|47.21|49.66|47.06|49.81|47.21|49.58|46.98|0
1638342000000|2021-12-01 07:00:00|49.69|47.09|49.88|47.28|49.91|47.31|49.25|46.65|0
1638342300000|2021-12-01 07:05:00|49.9|47.3|49.58|46.98|50.04|47.44|49.33|46.73|0
1638342600000|2021-12-01 07:10:00|49.59|46.99|49.41|46.81|49.59|46.99|49.34|46.74|0
1638342900000|2021-12-01 07:15:00|49.38|46.78|49.54|46.94|49.57|46.97|49.3|46.7|0
1638343200000|2021-12-01 07:20:00|49.52|46.92|49.73|47.13|49.85|47.25|49.5|46.9|0
1638343500000|2021-12-01 07:25:00|49.76|47.16|49.76|47.16|49.9|47.3|49.68|47.08|0
1638343800000|2021-12-01 07:30:00|49.79|47.19|49.98|47.38|50.04|47.44|49.62|47.02|0
1638344100000|2021-12-01 07:35:00|49.99|47.39|49.92|47.32|50.04|47.44|49.64|47.04|0
1638344400000|2021-12-01 07:40:00|49.94|47.34|49.34|46.74|49.94|47.34|49.31|46.71|0
1638344700000|2021-12-01 07:45:00|49.36|46.76|48.82|46.22|52.18|49.58|48.78|46.18|0
1638345000000|2021-12-01 07:50:00|48.8|46.2|49.1|46.5|49.12|46.52|48.8|46.2|0
1638345300000|2021-12-01 07:55:00|49.08|46.48|49.18|46.58|49.32|46.72|49.02|46.42|0
1638345600000|2021-12-01 08:00:00|49.16|46.56|49.02|46.42|49.54|46.94|48.95|46.35|0
1638345900000|2021-12-01 08:05:00|48.76|46.56|49.09|46.89|49.19|46.99|48.68|46.48|0
1638346200000|2021-12-01 08:10:00|49.03|46.83|49.17|46.97|49.34|47.14|49.03|46.83|0
1638346500000|2021-12-01 08:15:00|49.2|47|48.66|46.46|49.25|47.05|48.64|46.44|0
1638346800000|2021-12-01 08:20:00|48.63|46.43|49|46.8|49.05|46.85|48.63|46.43|0
1638347100000|2021-12-01 08:25:00|49.05|46.85|49.25|47.05|49.33|47.13|48.92|46.72|0
1638347400000|2021-12-01 08:30:00|49.33|47.13|49.49|47.29|50.01|47.81|49.33|47.13|0
1638347700000|2021-12-01 08:35:00|49.44|47.24|49.6|47.4|49.83|47.63|49.44|47.24|0
1638348000000|2021-12-01 08:40:00|49.57|47.37|50.04|47.84|50.25|48.05|49.52|47.32|0
1638348300000|2021-12-01 08:45:00|50.02|47.82|49.79|47.59|50.12|47.92|49.77|47.57|0
1638348600000|2021-12-01 08:50:00|49.75|47.55|49.51|47.31|49.93|47.73|49.3|47.1|0
1638348900000|2021-12-01 08:55:00|49.57|47.37|48.9|46.7|49.65|47.45|48.9|46.7|0
1638349200000|2021-12-01 09:00:00|48.93|46.73|48.24|46.04|49.01|46.81|47.64|45.44|0
1638349500000|2021-12-01 09:05:00|48.21|46.01|47.63|45.43|48.21|46.01|47.47|45.27|0
1638349800000|2021-12-01 09:10:00|47.65|45.45|47.52|45.32|47.69|45.49|47.43|45.23|0
1638350100000|2021-12-01 09:15:00|47.51|45.31|47.36|45.16|47.55|45.35|47.2|45|0
1638350400000|2021-12-01 09:20:00|47.41|45.21|47.55|45.35|47.55|45.35|47.17|44.97|0
1638350700000|2021-12-01 09:25:00|47.59|45.39|47.36|45.16|47.6|45.4|47.36|45.16|0
1638351000000|2021-12-01 09:30:00|47.33|45.13|47.06|44.86|47.42|45.22|47.06|44.86|0
1638351300000|2021-12-01 09:35:00|47.03|44.83|46.68|44.48|47.14|44.94|46.64|44.44|0
1638351600000|2021-12-01 09:40:00|46.66|44.46|46.73|44.53|47|44.8|46.55|44.35|0
1638351900000|2021-12-01 09:45:00|46.71|44.51|46.88|44.68|47.08|44.88|46.68|44.48|0
1638352200000|2021-12-01 09:50:00|46.86|44.66|46.94|44.74|47|44.8|46.84|44.64|0
1638352500000|2021-12-01 09:55:00|46.89|44.69|46.91|44.71|47.02|44.82|46.89|44.69|0
1638352800000|2021-12-01 10:00:00|46.94|44.74|47.02|44.82|47.02|44.82|46.83|44.63|0
1638353100000|2021-12-01 10:05:00|46.99|44.79|47.2|45|47.34|45.14|46.96|44.76|0
1638353400000|2021-12-01 10:10:00|47.19|44.99|47.33|45.13|47.39|45.19|47.16|44.96|0
1638353700000|2021-12-01 10:15:00|47.39|45.19|47.2|45|47.47|45.27|47.17|44.97|0
1638354000000|2021-12-01 10:20:00|47.25|45.05|47.37|45.17|47.38|45.18|47.19|44.99|0
1638354300000|2021-12-01 10:25:00|47.38|45.18|47.22|45.02|47.38|45.18|47.08|44.88|0
1638354600000|2021-12-01 10:30:00|47.25|45.05|47.06|44.86|47.3|45.1|47.02|44.82|0
1638354900000|2021-12-01 10:35:00|47.07|44.87|47.11|44.91|47.13|44.93|47|44.8|0
1638355200000|2021-12-01 10:40:00|47.08|44.88|47.21|45.01|47.24|45.04|47.05|44.85|0
1638355500000|2021-12-01 10:45:00|47.18|44.98|46.94|44.74|47.24|45.04|46.89|44.69|0
1638355800000|2021-12-01 10:50:00|46.99|44.79|46.89|44.69|47.18|44.98|46.75|44.55|0
1638356100000|2021-12-01 10:55:00|46.94|44.74|46.99|44.79|47.07|44.87|46.91|44.71|0
1638356400000|2021-12-01 11:00:00|46.96|44.76|47.2|45|47.2|45|46.82|44.62|0
1638356700000|2021-12-01 11:05:00|47.17|44.97|47.09|44.89|47.28|45.08|46.98|44.78|0
1638357000000|2021-12-01 11:10:00|47.12|44.92|47.3|45.1|47.33|45.13|47.04|44.84|0
1638357300000|2021-12-01 11:15:00|47.33|45.13|47.41|45.21|47.63|45.43|47.33|45.13|0
1638357600000|2021-12-01 11:20:00|47.42|45.22|47.24|45.04|47.44|45.24|47.08|44.88|0
1638357900000|2021-12-01 11:25:00|47.27|45.07|47.16|44.96|47.32|45.12|47.14|44.94|0
1638358200000|2021-12-01 11:30:00|47.19|44.99|47.16|44.96|47.3|45.1|47.05|44.85|0
1638358500000|2021-12-01 11:35:00|47.19|44.99|47.29|45.09|47.29|45.09|47.05|44.85|0
1638358800000|2021-12-01 11:40:00|47.26|45.06|47.18|44.98|47.34|45.14|47.18|44.98|0
1638359100000|2021-12-01 11:45:00|47.23|45.03|46.99|44.79|47.26|45.06|46.96|44.76|0
1638359400000|2021-12-01 11:50:00|47.02|44.82|46.67|44.47|47.04|44.84|46.64|44.44|0
1638359700000|2021-12-01 11:55:00|46.72|44.52|46.64|44.44|46.72|44.52|46.59|44.39|0
1638360000000|2021-12-01 12:00:00|46.67|44.47|46.82|44.62|46.82|44.62|46.53|44.33|0
1638360300000|2021-12-01 12:05:00|46.85|44.65|46.95|44.75|46.98|44.78|46.8|44.6|0
1638360600000|2021-12-01 12:10:00|46.93|44.73|46.79|44.59|46.98|44.78|46.79|44.59|0
1638360900000|2021-12-01 12:15:00|46.82|44.62|46.63|44.43|46.98|44.78|46.39|44.19|0
1638361200000|2021-12-01 12:20:00|46.64|44.44|45.91|43.71|46.64|44.44|45.75|43.55|0
1638361500000|2021-12-01 12:25:00|45.92|43.72|46.09|43.89|47.14|44.94|45.66|43.46|0
1638361800000|2021-12-01 12:30:00|46.14|43.94|46.35|44.15|46.37|44.17|46.01|43.81|0
1638362100000|2021-12-01 12:35:00|46.32|44.12|46.19|43.99|46.4|44.2|46.16|43.96|0
1638362400000|2021-12-01 12:40:00|46.21|44.01|46.16|43.96|46.29|44.09|46.08|43.88|0
1638362700000|2021-12-01 12:45:00|46.18|43.98|46.29|44.09|46.34|44.14|46.11|43.91|0
1638363000000|2021-12-01 12:50:00|46.26|44.06|46.07|43.87|46.29|44.09|46|43.8|0
1638363300000|2021-12-01 12:55:00|46.05|43.85|46.23|44.03|46.24|44.04|46.05|43.85|0
1638363600000|2021-12-01 13:00:00|46.2|44|46.54|44.34|46.68|44.48|46.18|43.98|0
1638363900000|2021-12-01 13:05:00|46.52|44.32|46.54|44.34|46.68|44.48|46.46|44.26|0
1638364200000|2021-12-01 13:10:00|46.57|44.37|46.59|44.39|46.75|44.55|46.54|44.34|0
1638364500000|2021-12-01 13:15:00|46.57|44.37|46.38|44.18|46.62|44.42|46.3|44.1|0
1638364800000|2021-12-01 13:20:00|46.41|44.21|46.67|44.47|46.8|44.6|46.35|44.15|0
1638365100000|2021-12-01 13:25:00|46.69|44.49|46.88|44.68|46.93|44.73|46.47|44.27|0
1638365400000|2021-12-01 13:30:00|46.91|44.71|46.32|44.12|46.91|44.71|46.29|44.09|0
1638365700000|2021-12-01 13:35:00|46.29|44.09|46.24|44.04|46.37|44.17|46.19|43.99|0
1638366000000|2021-12-01 13:40:00|46.21|44.01|46.05|43.85|46.31|44.11|46|43.8|0
1638366300000|2021-12-01 13:45:00|46.02|43.82|46.18|43.98|46.23|44.03|45.97|43.77|0
1638366600000|2021-12-01 13:50:00|46.17|43.97|46.43|44.23|46.49|44.29|46.1|43.9|0
1638366900000|2021-12-01 13:55:00|46.41|44.21|46.49|44.29|46.62|44.42|46.39|44.19|0
1638367200000|2021-12-01 14:00:00|46.52|44.32|46.36|44.16|46.52|44.32|46.28|44.08|0
1638367500000|2021-12-01 14:05:00|46.33|44.13|46.27|44.07|46.41|44.21|46.17|43.97|0
1638367800000|2021-12-01 14:10:00|46.3|44.1|46.43|44.23|46.54|44.34|46.25|44.05|0
1638368100000|2021-12-01 14:15:00|46.46|44.26|46.61|44.41|46.61|44.41|46.22|44.02|0
1638368400000|2021-12-01 14:20:00|46.64|44.44|46.64|44.44|46.69|44.49|46.53|44.33|0
1638368700000|2021-12-01 14:25:00|46.61|44.41|46.58|44.38|46.8|44.6|46.5|44.3|0
1638369000000|2021-12-01 14:30:00|46.64|44.44|47.94|45.74|47.94|45.74|46.45|44.25|0
1638369300000|2021-12-01 14:35:00|48.1|45.9|47.75|45.55|48.1|45.9|47.56|45.36|0
1638369600000|2021-12-01 14:40:00|47.8|45.6|47.1|44.9|47.83|45.63|47.07|44.87|0
1638369900000|2021-12-01 14:45:00|47.39|45.19|47.16|44.96|47.39|45.19|46.68|44.48|0
1638370200000|2021-12-01 14:50:00|47.22|45.02|47.24|45.04|47.46|45.26|46.92|44.72|0
1638370500000|2021-12-01 14:55:00|47.27|45.07|46.61|44.41|47.27|45.07|46.46|44.26|0
1638370800000|2021-12-01 15:00:00|46.65|44.45|45.93|43.73|46.65|44.45|45.38|43.18|0
1638371100000|2021-12-01 15:05:00|45.85|43.65|45.23|43.03|45.85|43.65|45.12|42.92|0
1638371400000|2021-12-01 15:10:00|45.2|43|45.4|43.2|45.59|43.39|45.04|42.84|0
1638371700000|2021-12-01 15:15:00|45.33|43.13|44.99|42.79|45.33|43.13|44.86|42.66|0
1638372000000|2021-12-01 15:20:00|44.96|42.76|45.19|42.99|45.66|43.46|44.91|42.71|0
1638372300000|2021-12-01 15:25:00|45.24|43.04|45.71|43.51|45.74|43.54|45.04|42.84|0
1638372600000|2021-12-01 15:30:00|45.76|43.56|45.63|43.43|45.76|43.56|45.16|42.96|0
1638372900000|2021-12-01 15:35:00|45.66|43.46|46.23|44.03|46.23|44.03|45.45|43.25|0
1638373200000|2021-12-01 15:40:00|46.26|44.06|45.62|43.42|46.84|44.64|45.49|43.29|0
1638373500000|2021-12-01 15:45:00|45.6|43.4|44.97|42.77|45.65|43.45|44.92|42.72|0
1638373800000|2021-12-01 15:50:00|44.95|42.75|44.64|42.44|45.18|42.98|44.59|42.39|0
1638374100000|2021-12-01 15:55:00|44.69|42.49|44.58|42.38|44.95|42.75|44.43|42.23|0
1638374400000|2021-12-01 16:00:00|44.46|42.26|44.74|42.54|44.79|42.59|44.43|42.23|0
1638374700000|2021-12-01 16:05:00|44.76|42.56|44.53|42.33|44.79|42.59|44.43|42.23|0
1638375000000|2021-12-01 16:10:00|44.45|42.25|43.64|41.44|44.53|42.33|43.64|41.44|0
1638375300000|2021-12-01 16:15:00|43.67|41.47|43.54|41.34|45.65|43.45|43.41|41.21|0
1638375600000|2021-12-01 16:20:00|43.51|41.31|43.46|41.26|43.71|41.51|43.46|41.26|0
1638375900000|2021-12-01 16:25:00|43.49|41.29|43.73|41.53|43.73|41.53|43.31|41.11|0
1638376200000|2021-12-01 16:30:00|43.78|41.58|43.93|41.73|44.14|41.94|43.48|41.28|0
1638376500000|2021-12-01 16:35:00|43.83|41.63|44.08|41.88|44.18|41.98|43.76|41.56|0
1638376800000|2021-12-01 16:40:00|44.01|41.81|44.1|41.9|44.18|41.98|43.85|41.65|0
1638377100000|2021-12-01 16:45:00|44.13|41.93|44.18|41.98|44.64|42.44|44.05|41.85|0
1638377400000|2021-12-01 16:50:00|44.3|42.1|44.84|42.64|44.86|42.66|44.3|42.1|0
1638377700000|2021-12-01 16:55:00|44.86|42.66|46.48|44.28|46.83|44.63|44.48|42.28|0
1638378000000|2021-12-01 17:00:00|46.56|44.36|46.03|43.83|46.8|44.6|46.03|43.83|0
1638378300000|2021-12-01 17:05:00|46.11|43.91|46.19|43.99|46.4|44.2|45.82|43.62|0
1638378600000|2021-12-01 17:10:00|46.21|44.01|45.87|43.67|46.32|44.12|45.82|43.62|0
1638378900000|2021-12-01 17:15:00|45.92|43.72|45.64|43.44|45.92|43.72|45.38|43.18|0
1638379200000|2021-12-01 17:20:00|45.61|43.41|46.08|43.88|46.13|43.93|45.43|43.23|0
1638379500000|2021-12-01 17:25:00|46.12|43.92|46.65|44.45|46.73|44.53|45.95|43.75|0
1638379800000|2021-12-01 17:30:00|46.55|44.35|46.25|44.05|46.76|44.56|46.16|43.96|0
1638380100000|2021-12-01 17:35:00|46.33|44.13|46.33|44.13|46.85|44.65|46.33|44.13|0
1638380400000|2021-12-01 17:40:00|46.25|44.05|46.54|44.34|46.62|44.42|46.23|44.03|0
1638380700000|2021-12-01 17:45:00|46.56|44.36|46.8|44.6|46.85|44.65|46.43|44.23|0
1638381000000|2021-12-01 17:50:00|46.83|44.63|47.95|45.75|47.95|45.75|46.83|44.63|0
1638381300000|2021-12-01 17:55:00|47.92|45.72|48.88|46.68|49.1|46.9|47.92|45.72|0
1638381600000|2021-12-01 18:00:00|48.99|46.79|52.03|49.83|52.04|49.84|48.14|45.94|0
1638381900000|2021-12-01 18:05:00|51.91|49.71|52.18|49.98|52.21|50.01|50.37|48.17|0
1638382200000|2021-12-01 18:10:00|52.21|50.01|52.12|49.92|52.84|50.64|52.12|49.92|0
1638382500000|2021-12-01 18:15:00|52.23|50.03|53.16|50.96|53.16|50.96|51.74|49.54|0
1638382800000|2021-12-01 18:20:00|52.93|50.73|50.92|48.72|53.01|50.81|50.92|48.72|0
1638383100000|2021-12-01 18:25:00|50.98|48.78|50.5|48.3|51.04|48.84|50.36|48.16|0
1638383400000|2021-12-01 18:30:00|50.44|48.24|50.86|48.66|51.15|48.95|50.36|48.16|0
1638383700000|2021-12-01 18:35:00|50.88|48.68|50.92|48.72|51.2|49|50.63|48.43|0
1638384000000|2021-12-01 18:40:00|50.86|48.66|52.17|49.97|52.65|50.45|50.62|48.42|0
1638384300000|2021-12-01 18:45:00|52.15|49.95|54.16|51.96|54.19|51.99|52.15|49.95|0
1638384600000|2021-12-01 18:50:00|54.04|51.84|52.8|50.6|54.04|51.84|52.51|50.31|0
1638384900000|2021-12-01 18:55:00|52.71|50.51|52.19|49.99|52.83|50.63|51.99|49.79|0
1638385200000|2021-12-01 19:00:00|52.36|50.16|53.19|50.99|53.31|51.11|51.98|49.78|0
1638385500000|2021-12-01 19:05:00|53.34|51.14|53.93|51.73|53.96|51.76|52.96|50.76|0
1638385800000|2021-12-01 19:10:00|53.88|51.68|55.49|53.29|55.58|53.38|53.81|51.61|0
1638386100000|2021-12-01 19:15:00|55.52|53.32|55.84|53.64|56.05|53.85|54.66|52.46|0
1638386400000|2021-12-01 19:20:00|55.75|53.55|54.62|52.42|55.9|53.7|54.57|52.37|0
1638386700000|2021-12-01 19:25:00|54.66|52.46|53.12|50.92|54.75|52.55|52.95|50.75|0
1638387000000|2021-12-01 19:30:00|53.18|50.98|53.09|50.89|53.3|51.1|52.39|50.19|0
1638387300000|2021-12-01 19:35:00|53.12|50.92|53.18|50.98|53.91|51.71|52.97|50.77|0
1638387600000|2021-12-01 19:40:00|53.15|50.95|53.91|51.71|54.24|52.04|53.15|50.95|0
1638387900000|2021-12-01 19:45:00|53.94|51.74|53.46|51.26|54.24|52.04|53.16|50.96|0
1638388200000|2021-12-01 19:50:00|53.49|51.29|54.65|52.45|55.18|52.98|53.02|50.82|0
1638388500000|2021-12-01 19:55:00|54.62|52.42|54.59|52.39|54.74|52.54|53.96|51.76|0
1638388800000|2021-12-01 20:00:00|54.57|52.37|55.77|53.57|55.86|53.66|54.26|52.06|0
1638389100000|2021-12-01 20:05:00|55.84|53.64|57.01|54.81|57.07|54.87|54.35|52.15|0
1638389400000|2021-12-01 20:10:00|56.98|54.78|56.6|54.4|57.26|55.06|56.42|54.22|0
1638389700000|2021-12-01 20:15:00|56.57|54.37|58.9|56.7|60.52|58.32|56.57|54.37|0
1638390000000|2021-12-01 20:20:00|58.97|56.77|61.43|59.23|61.63|59.43|58.84|56.64|0
1638390300000|2021-12-01 20:25:00|61.53|59.33|61.23|59.03|62.19|59.99|60.44|58.24|0
1638390600000|2021-12-01 20:30:00|61.56|59.36|62.08|59.88|63.62|61.42|59.88|57.68|0
1638390900000|2021-12-01 20:35:00|62.26|60.06|62.51|60.31|64.93|62.73|62.25|60.05|0
1638391200000|2021-12-01 20:40:00|62.61|60.41|61.72|59.52|62.81|60.61|61.56|59.36|0
1638391500000|2021-12-01 20:45:00|61.69|59.49|64.41|62.21|64.44|62.24|61.51|59.31|0
1638391800000|2021-12-01 20:50:00|64.64|62.44|67.08|64.88|67.21|65.01|64.27|62.07|0
1638392100000|2021-12-01 20:55:00|67.18|64.98|72.15|69.95|72.19|69.99|67.18|64.98|0
1638392400000|2021-12-01 21:00:00|72|69.8|72.11|69.91|73.52|71.32|71.13|68.93|0
1638392700000|2021-12-01 21:05:00|72.2|70|70.56|68.36|72.44|70.24|70.48|68.28|0
1638393000000|2021-12-01 21:10:00|70.48|68.28|69.98|67.78|70.52|68.32|69.65|67.45|0
1638393300000|2021-12-01 21:15:00|70.64|68.04|70.93|68.33|71.22|68.62|70.57|67.97|0
1638393600000|2021-12-01 21:20:00|70.82|68.22|70.49|67.89|71|68.4|70.42|67.82|0
1638393900000|2021-12-01 21:25:00|70.53|67.93|70.91|68.31|71.11|68.51|70.46|67.86|0
1638394200000|2021-12-01 21:30:00|70.93|68.33|71.32|68.72|71.33|68.73|70.93|68.33|0
1638394500000|2021-12-01 21:35:00|71.36|68.76|71.17|68.57|71.4|68.8|70.92|68.32|0
1638394800000|2021-12-01 21:40:00|71.14|68.54|71.9|69.3|71.98|69.38|71.08|68.48|0
1638395100000|2021-12-01 21:45:00|71.77|69.17|71.13|68.53|71.94|69.34|71.06|68.46|0
1638395400000|2021-12-01 21:50:00|71.09|68.49|70.89|68.29|71.24|68.64|70.84|68.24|0
1638395700000|2021-12-01 21:55:00|70.91|68.31|71.09|68.49|71.2|68.6|70.58|67.98|0
1638396000000|2021-12-01 22:00:00|71.1|68.5|71.01|68.41|71.11|68.51|70.98|68.38|0
1638396300000|2021-12-01 22:05:00|71.03|68.43|70.96|68.36|71.03|68.43|70.93|68.33|0
1638396600000|2021-12-01 22:10:00|70.97|68.37|71.09|68.49|71.09|68.49|70.93|68.33|0
1638396900000|2021-12-01 22:15:00|71.12|68.52|71.06|68.46|71.16|68.56|71.06|68.46|0
1638397200000|2021-12-01 22:20:00|71.07|68.47|70.86|68.26|71.1|68.5|70.86|68.26|0
1638397500000|2021-12-01 22:25:00|70.85|68.25|70.82|68.22|70.85|68.25|70.81|68.21|0
1638397800000|2021-12-01 22:30:00|70.81|68.21|70.67|68.07|70.81|68.21|70.67|68.07|0
1638398100000|2021-12-01 22:35:00|70.69|68.09|70.72|68.12|70.73|68.13|70.67|68.07|0
1638398400000|2021-12-01 22:40:00|70.71|68.11|70.64|68.04|70.71|68.11|70.61|68.01|0
1638398700000|2021-12-01 22:45:00|70.66|68.06|70.62|68.02|70.66|68.06|70.62|68.02|0
1638399000000|2021-12-01 22:50:00|70.61|68.01|70.54|67.94|70.61|68.01|70.52|67.92|0
1638399300000|2021-12-01 22:55:00|70.52|67.92|70.54|67.94|70.57|67.97|70.51|67.91|0
1638399600000|2021-12-01 23:00:00|70.52|67.92|69.84|67.24|70.52|67.92|69.47|66.87|0
1638399900000|2021-12-01 23:05:00|69.89|67.29|69.39|66.79|70.02|67.42|69.35|66.75|0
1638400200000|2021-12-01 23:10:00|69.37|66.77|69.39|66.79|69.56|66.96|69.03|66.43|0
1638400500000|2021-12-01 23:15:00|69.51|66.91|70.19|67.59|70.24|67.64|69.46|66.86|0
1638400800000|2021-12-01 23:20:00|70.04|67.44|70.96|68.36|71.03|68.43|69.85|67.25|0
1638401100000|2021-12-01 23:25:00|70.89|68.29|70.31|67.71|70.89|68.29|70.24|67.64|0
1638401400000|2021-12-01 23:30:00|70.27|67.67|69.34|66.74|70.27|67.67|69.34|66.74|0
1638401700000|2021-12-01 23:35:00|69.3|66.7|69.3|66.7|69.51|66.91|69.09|66.49|0
1638402000000|2021-12-01 23:40:00|69.28|66.68|69.22|66.62|69.51|66.91|69.1|66.5|0
1638402300000|2021-12-01 23:45:00|69.17|66.57|68.76|66.16|69.17|66.57|68.62|66.02|0
1638402600000|2021-12-01 23:50:00|68.73|66.13|68.41|65.81|68.73|66.13|68.3|65.7|0
1638402900000|2021-12-01 23:55:00|68.33|65.73|68.33|65.73|68.44|65.84|68.16|65.56|0
1638403200000|2021-12-02 00:00:00|68.32|65.72|68.21|65.61|68.51|65.91|68.03|65.43|0
1638403500000|2021-12-02 00:05:00|68.22|65.62|68.31|65.71|68.33|65.73|68.01|65.41|0
1638403800000|2021-12-02 00:10:00|68.29|65.69|68.67|66.07|68.92|66.32|68.29|65.69|0
1638404100000|2021-12-02 00:15:00|68.71|66.11|68.39|65.79|68.92|66.32|68.18|65.58|0
1638404400000|2021-12-02 00:20:00|68.42|65.82|68.02|65.42|68.46|65.86|68|65.4|0
1638404700000|2021-12-02 00:25:00|68|65.4|67.75|65.15|68.04|65.44|67.72|65.12|0
1638405000000|2021-12-02 00:30:00|67.79|65.19|67.65|65.05|67.79|65.19|67.54|64.94|0
1638405300000|2021-12-02 00:35:00|67.66|65.06|67.73|65.13|67.78|65.18|67.54|64.94|0
1638405600000|2021-12-02 00:40:00|67.71|65.11|68.34|65.74|68.37|65.77|67.64|65.04|0
1638405900000|2021-12-02 00:45:00|68.37|65.77|69.01|66.41|69.4|66.8|68.37|65.77|0
1638406200000|2021-12-02 00:50:00|69.04|66.44|69.27|66.67|69.57|66.97|68.97|66.37|0
1638406500000|2021-12-02 00:55:00|69.22|66.62|68.82|66.22|69.22|66.62|68.58|65.98|0
1638406800000|2021-12-02 01:00:00|68.68|66.08|68.89|66.29|69.32|66.72|68.26|65.66|0
1638407100000|2021-12-02 01:05:00|68.93|66.33|66.9|64.3|69.07|66.47|66.87|64.27|0
1638407400000|2021-12-02 01:10:00|66.87|64.27|65.39|62.79|66.87|64.27|65.22|62.62|0
1638407700000|2021-12-02 01:15:00|65.32|62.72|66.08|63.48|66.08|63.48|65.18|62.58|0
1638408000000|2021-12-02 01:20:00|66.11|63.51|65.93|63.33|66.11|63.51|65.57|62.97|0
1638408300000|2021-12-02 01:25:00|65.9|63.3|65.48|62.88|65.9|63.3|65.04|62.44|0
1638408600000|2021-12-02 01:30:00|65.59|62.99|65.41|62.81|65.65|63.05|65.24|62.64|0
1638408900000|2021-12-02 01:35:00|65.36|62.76|65.54|62.94|65.75|63.15|65.24|62.64|0
1638409200000|2021-12-02 01:40:00|65.51|62.91|65.61|63.01|65.68|63.08|65.18|62.58|0
1638409500000|2021-12-02 01:45:00|65.54|62.94|65.37|62.77|65.71|63.11|65.23|62.63|0
1638409800000|2021-12-02 01:50:00|65.4|62.8|65.09|62.49|65.54|62.94|64.92|62.32|0
1638410100000|2021-12-02 01:55:00|65.16|62.56|63.93|61.33|65.19|62.59|63.83|61.23|0
1638410400000|2021-12-02 02:00:00|63.96|61.36|64.5|61.9|64.84|62.24|63.96|61.36|0
1638410700000|2021-12-02 02:05:00|64.54|61.94|64.33|61.73|64.81|62.21|64.23|61.63|0
1638411000000|2021-12-02 02:10:00|64.31|61.71|64.43|61.83|64.43|61.83|63.99|61.39|0
1638411300000|2021-12-02 02:15:00|64.38|61.78|64.7|62.1|64.84|62.24|64.36|61.76|0
1638411600000|2021-12-02 02:20:00|64.73|62.13|64.42|61.82|64.92|62.32|64.35|61.75|0
1638411900000|2021-12-02 02:25:00|64.46|61.86|64.49|61.89|64.59|61.99|64.22|61.62|0
1638412200000|2021-12-02 02:30:00|64.45|61.85|64.15|61.55|64.5|61.9|64.04|61.44|0
1638412500000|2021-12-02 02:35:00|64.18|61.58|64.18|61.58|64.28|61.68|64.04|61.44|0
1638412800000|2021-12-02 02:40:00|64.21|61.61|63.38|60.78|64.21|61.61|63.27|60.67|0
1638413100000|2021-12-02 02:45:00|63.4|60.8|63.56|60.96|63.8|61.2|63.33|60.73|0
1638413400000|2021-12-02 02:50:00|63.53|60.93|63.39|60.79|63.7|61.1|63.36|60.76|0
1638413700000|2021-12-02 02:55:00|63.36|60.76|62.92|60.32|63.43|60.83|62.84|60.24|0
1638414000000|2021-12-02 03:00:00|62.91|60.31|63.22|60.62|63.29|60.69|62.89|60.29|0
1638414300000|2021-12-02 03:05:00|63.25|60.65|63.25|60.65|63.49|60.89|63.15|60.55|0
1638414600000|2021-12-02 03:10:00|63.22|60.62|63.55|60.95|63.72|61.12|63.15|60.55|0
1638414900000|2021-12-02 03:15:00|63.51|60.91|63.85|61.25|64.02|61.42|63.51|60.91|0
1638415200000|2021-12-02 03:20:00|63.83|61.23|63.91|61.31|63.91|61.31|63.64|61.04|0
1638415500000|2021-12-02 03:25:00|63.88|61.28|63.74|61.14|64.11|61.51|63.67|61.07|0
1638415800000|2021-12-02 03:30:00|63.77|61.17|63.64|61.04|63.77|61.17|63.5|60.9|0
1638416100000|2021-12-02 03:35:00|63.67|61.07|63.97|61.37|64.23|61.63|63.64|61.04|0
1638416400000|2021-12-02 03:40:00|64|61.4|64|61.4|64.21|61.61|63.9|61.3|0
1638416700000|2021-12-02 03:45:00|63.99|61.39|63.73|61.13|64.32|61.72|63.63|61.03|0
1638417000000|2021-12-02 03:50:00|63.76|61.16|63.73|61.13|63.83|61.23|63.56|60.96|0
1638417300000|2021-12-02 03:55:00|63.76|61.16|63.69|61.09|63.89|61.29|63.62|61.02|0
1638417600000|2021-12-02 04:00:00|63.56|60.96|63.07|60.47|63.56|60.96|62.99|60.39|0
1638417900000|2021-12-02 04:05:00|63.08|60.48|63.45|60.85|63.53|60.93|62.98|60.38|0
1638418200000|2021-12-02 04:10:00|63.48|60.88|63.45|60.85|63.55|60.95|63.35|60.75|0
1638418500000|2021-12-02 04:15:00|63.48|60.88|63.68|61.08|63.75|61.15|63.34|60.74|0
1638418800000|2021-12-02 04:20:00|63.66|61.06|63.64|61.04|63.81|61.21|63.57|60.97|0
1638419100000|2021-12-02 04:25:00|63.66|61.06|62.19|59.59|63.78|61.18|62.16|59.56|0
1638419400000|2021-12-02 04:30:00|62.16|59.56|61.89|59.29|62.49|59.89|61.82|59.22|0
1638419700000|2021-12-02 04:35:00|61.86|59.26|62.05|59.45|62.25|59.65|61.86|59.26|0
1638420000000|2021-12-02 04:40:00|62.07|59.47|62.01|59.41|62.08|59.48|61.82|59.22|0
1638420300000|2021-12-02 04:45:00|62.05|59.45|61.96|59.36|62.16|59.56|61.91|59.31|0
1638420600000|2021-12-02 04:50:00|61.95|59.35|62.37|59.77|62.41|59.81|61.95|59.35|0
1638420900000|2021-12-02 04:55:00|62.34|59.74|62.31|59.71|62.51|59.91|62.26|59.66|0
1638421200000|2021-12-02 05:00:00|62.34|59.74|62.54|59.94|62.6|60|62.17|59.57|0
1638421500000|2021-12-02 05:05:00|62.57|59.97|62.53|59.93|62.7|60.1|62.4|59.8|0
1638421800000|2021-12-02 05:10:00|62.5|59.9|62.53|59.93|62.67|60.07|62.5|59.9|0
1638422100000|2021-12-02 05:15:00|62.56|59.96|62.36|59.76|62.66|60.06|62.23|59.63|0
1638422400000|2021-12-02 05:20:00|62.43|59.83|62.22|59.62|62.56|59.96|62.22|59.62|0
1638422700000|2021-12-02 05:25:00|62.26|59.66|62.05|59.45|62.32|59.72|62.02|59.42|0
1638423000000|2021-12-02 05:30:00|62.07|59.47|62.15|59.55|62.35|59.75|62.02|59.42|0
1638423300000|2021-12-02 05:35:00|62.12|59.52|62.22|59.62|62.25|59.65|62.08|59.48|0
1638423600000|2021-12-02 05:40:00|62.2|59.6|62.18|59.58|62.28|59.68|62.08|59.48|0
1638423900000|2021-12-02 05:45:00|62.21|59.61|62.01|59.41|62.24|59.64|62.01|59.41|0
1638424200000|2021-12-02 05:50:00|62.04|59.44|61.76|59.16|62.04|59.44|61.68|59.08|0
1638424500000|2021-12-02 05:55:00|61.79|59.19|61.86|59.26|61.91|59.31|61.74|59.14|0
1638424800000|2021-12-02 06:00:00|61.84|59.24|62.2|59.6|62.27|59.67|61.81|59.21|0
1638425100000|2021-12-02 06:05:00|62.23|59.63|62.26|59.66|62.37|59.77|62.06|59.46|0
1638425400000|2021-12-02 06:10:00|62.3|59.7|61.96|59.36|62.3|59.7|61.96|59.36|0
1638425700000|2021-12-02 06:15:00|61.95|59.35|62.13|59.53|62.16|59.56|61.88|59.28|0
1638426000000|2021-12-02 06:20:00|62.09|59.49|62.32|59.72|62.42|59.82|62.06|59.46|0
1638426300000|2021-12-02 06:25:00|62.34|59.74|62.17|59.57|62.34|59.74|62.15|59.55|0
1638426600000|2021-12-02 06:30:00|62.15|59.55|61.65|59.05|62.15|59.55|61.65|59.05|0
1638426900000|2021-12-02 06:35:00|61.67|59.07|61.39|58.79|61.67|59.07|61.32|58.72|0
1638427200000|2021-12-02 06:40:00|61.42|58.82|61.38|58.78|61.58|58.98|61.12|58.52|0
1638427500000|2021-12-02 06:45:00|61.35|58.75|61.2|58.6|61.48|58.88|61.02|58.42|0
1638427800000|2021-12-02 06:50:00|61.22|58.62|61.3|58.7|61.44|58.84|61.18|58.58|0
1638428100000|2021-12-02 06:55:00|61.28|58.68|60.41|57.81|61.51|58.91|60.32|57.72|0
1638428400000|2021-12-02 07:00:00|60.36|57.76|60.36|57.76|60.82|58.22|60.2|57.6|0
1638428700000|2021-12-02 07:05:00|60.38|57.78|60.63|58.03|60.63|58.03|59.94|57.34|0
1638429000000|2021-12-02 07:10:00|60.59|57.99|60.55|57.95|60.91|58.31|60.48|57.88|0
1638429300000|2021-12-02 07:15:00|60.5|57.9|61.04|58.44|61.27|58.67|60.45|57.85|0
1638429600000|2021-12-02 07:20:00|61|58.4|61.56|58.96|61.63|59.03|61|58.4|0
1638429900000|2021-12-02 07:25:00|61.64|59.04|62.32|59.72|62.55|59.95|61.29|58.69|0
1638430200000|2021-12-02 07:30:00|62.27|59.67|62.31|59.71|62.35|59.75|61.85|59.25|0
1638430500000|2021-12-02 07:35:00|62.23|59.63|62.38|59.78|62.46|59.86|61.3|58.7|0
1638430800000|2021-12-02 07:40:00|62.43|59.83|62.34|59.74|62.66|60.06|62.31|59.71|0
1638431100000|2021-12-02 07:45:00|62.31|59.71|62.04|59.44|62.34|59.74|62.01|59.41|0
1638431400000|2021-12-02 07:50:00|61.97|59.37|61.94|59.34|62.14|59.54|61.71|59.11|0
1638431700000|2021-12-02 07:55:00|61.97|59.37|62.66|60.06|62.7|60.1|61.87|59.27|0
1638432000000|2021-12-02 08:00:00|62.56|59.96|62.63|60.03|62.8|60.2|62|59.4|0
1638432300000|2021-12-02 08:05:00|62.39|60.19|63.36|61.16|63.5|61.3|62.16|59.96|0
1638432600000|2021-12-02 08:10:00|63.47|61.27|63.53|61.33|63.91|61.71|63.43|61.23|0
1638432900000|2021-12-02 08:15:00|63.51|61.31|62.79|60.59|63.67|61.47|62.74|60.54|0
1638433200000|2021-12-02 08:20:00|62.75|60.55|62.05|59.85|63.01|60.81|61.98|59.78|0
1638433500000|2021-12-02 08:25:00|62.02|59.82|62.38|60.18|62.56|60.36|61.95|59.75|0
1638433800000|2021-12-02 08:30:00|62.41|60.21|63.52|61.32|63.72|61.52|62.41|60.21|0
1638434100000|2021-12-02 08:35:00|63.45|61.25|63.55|61.35|63.72|61.52|62.98|60.78|0
1638434400000|2021-12-02 08:40:00|63.58|61.38|62.91|60.71|63.69|61.49|62.86|60.66|0
1638434700000|2021-12-02 08:45:00|63.04|60.84|62.87|60.67|63.16|60.96|62.7|60.5|0
1638435000000|2021-12-02 08:50:00|62.84|60.64|62.26|60.06|62.9|60.7|62.2|60|0
1638435300000|2021-12-02 08:55:00|62.23|60.03|62.33|60.13|62.46|60.26|62.13|59.93|0
1638435600000|2021-12-02 09:00:00|62.36|60.16|60.53|58.33|62.66|60.46|60.48|58.28|0
1638435900000|2021-12-02 09:05:00|60.48|58.28|60.42|58.22|60.55|58.35|60.34|58.14|0
1638436200000|2021-12-02 09:10:00|60.35|58.15|59.93|57.73|60.51|58.31|59.86|57.66|0
1638436500000|2021-12-02 09:15:00|59.89|57.69|59.66|57.46|60.05|57.85|59.5|57.3|0
1638436800000|2021-12-02 09:20:00|59.63|57.43|58.71|56.51|60.87|58.67|58.71|56.51|0
1638437100000|2021-12-02 09:25:00|58.81|56.61|59.22|57.02|59.35|57.15|58.68|56.48|0
1638437400000|2021-12-02 09:30:00|59.19|56.99|59.78|57.58|59.82|57.62|59.19|56.99|0
1638437700000|2021-12-02 09:35:00|59.8|57.6|59.47|57.27|60.03|57.83|59.46|57.26|0
1638438000000|2021-12-02 09:40:00|59.51|57.31|59.66|57.46|59.86|57.66|59.3|57.1|0
1638438300000|2021-12-02 09:45:00|59.7|57.5|60.12|57.92|60.12|57.92|59.5|57.3|0
1638438600000|2021-12-02 09:50:00|60.02|57.82|60.35|58.15|60.58|58.38|59.35|57.15|0
1638438900000|2021-12-02 09:55:00|60.34|58.14|60.08|57.88|60.34|58.14|59.95|57.75|0
1638439200000|2021-12-02 10:00:00|60.02|57.82|60.31|58.11|60.5|58.3|59.92|57.72|0
1638439500000|2021-12-02 10:05:00|60.32|58.12|60.53|58.33|60.55|58.35|60.21|58.01|0
1638439800000|2021-12-02 10:10:00|60.57|58.37|61.68|59.48|61.72|59.52|60.56|58.36|0
1638440100000|2021-12-02 10:15:00|61.88|59.68|61.41|59.21|62.12|59.92|60.63|58.43|0
1638440400000|2021-12-02 10:20:00|61.26|59.06|60.84|58.64|61.89|59.69|60.81|58.61|0
1638440700000|2021-12-02 10:25:00|60.87|58.67|60.94|58.74|61.1|58.9|60.59|58.39|0
1638441000000|2021-12-02 10:30:00|61.02|58.82|60.7|58.5|61.27|59.07|60.67|58.47|0
1638441300000|2021-12-02 10:35:00|60.69|58.49|59.72|57.52|60.83|58.63|59.72|57.52|0
1638441600000|2021-12-02 10:40:00|59.69|57.49|59.83|57.63|61.29|59.09|59.07|56.87|0
1638441900000|2021-12-02 10:45:00|59.82|57.62|59.75|57.55|59.93|57.73|59.54|57.34|0
1638442200000|2021-12-02 10:50:00|59.78|57.58|59.76|57.56|60.2|58|59.54|57.34|0
1638442500000|2021-12-02 10:55:00|59.79|57.59|59.25|57.05|59.83|57.63|59.14|56.94|0
1638442800000|2021-12-02 11:00:00|59.29|57.09|59.74|57.54|59.87|57.67|59.19|56.99|0
1638443100000|2021-12-02 11:05:00|59.72|57.52|59.4|57.2|59.72|57.52|59.35|57.15|0
1638443400000|2021-12-02 11:10:00|59.38|57.18|59.6|57.4|59.78|57.58|59.28|57.08|0
1638443700000|2021-12-02 11:15:00|59.7|57.5|60.12|57.92|60.15|57.95|59.6|57.4|0
1638444000000|2021-12-02 11:20:00|60.15|57.95|59.92|57.72|60.15|57.95|59.78|57.58|0
1638444300000|2021-12-02 11:25:00|59.94|57.74|59.92|57.72|60.1|57.9|59.66|57.46|0
1638444600000|2021-12-02 11:30:00|59.9|57.7|59.95|57.75|59.98|57.78|59.43|57.23|0
1638444900000|2021-12-02 11:35:00|59.98|57.78|60.08|57.88|60.27|58.07|59.88|57.68|0
1638445200000|2021-12-02 11:40:00|60.06|57.86|60.11|57.91|60.26|58.06|59.88|57.68|0
1638445500000|2021-12-02 11:45:00|60.12|57.92|59.78|57.58|60.14|57.94|59.62|57.42|0
1638445800000|2021-12-02 11:50:00|59.79|57.59|59.74|57.54|60.04|57.84|59.65|57.45|0
1638446100000|2021-12-02 11:55:00|59.71|57.51|59.71|57.51|59.79|57.59|59.45|57.25|0
1638446400000|2021-12-02 12:00:00|59.74|57.54|59.7|57.5|59.93|57.73|59.3|57.1|0
1638446700000|2021-12-02 12:05:00|59.67|57.47|60.82|58.62|60.82|58.62|59.67|57.47|0
1638447000000|2021-12-02 12:10:00|60.78|58.58|60.77|58.57|60.98|58.78|60.32|58.12|0
1638447300000|2021-12-02 12:15:00|60.78|58.58|61.24|59.04|61.45|59.25|60.7|58.5|0
1638447600000|2021-12-02 12:20:00|61.31|59.11|63|60.8|63.31|61.11|59.79|57.59|0
1638447900000|2021-12-02 12:25:00|63.04|60.84|63.75|61.55|64.26|62.06|62.97|60.77|0
1638448200000|2021-12-02 12:30:00|63.71|61.51|64.05|61.85|64.12|61.92|63.68|61.48|0
1638448500000|2021-12-02 12:35:00|64.03|61.83|64.01|61.81|64.15|61.95|63.67|61.47|0
1638448800000|2021-12-02 12:40:00|64.05|61.85|65.19|62.99|65.61|63.41|63.62|61.42|0
1638449100000|2021-12-02 12:45:00|65.23|63.03|64.84|62.64|65.23|63.03|64.78|62.58|0
1638449400000|2021-12-02 12:50:00|64.88|62.68|63.98|61.78|64.91|62.71|63.98|61.78|0
1638449700000|2021-12-02 12:55:00|64.05|61.85|63.64|61.44|64.05|61.85|63.5|61.3|0
1638450000000|2021-12-02 13:00:00|63.67|61.47|63.03|60.83|63.81|61.61|63.03|60.83|0
1638450300000|2021-12-02 13:05:00|63.06|60.86|62.55|60.35|63.3|61.1|62.45|60.25|0
1638450600000|2021-12-02 13:10:00|62.52|60.32|61.89|59.69|64.36|62.16|61.89|59.69|0
1638450900000|2021-12-02 13:15:00|61.99|59.79|62.49|60.29|62.52|60.32|61.72|59.52|0
1638451200000|2021-12-02 13:20:00|62.56|60.36|63.23|61.03|63.3|61.1|62.29|60.09|0
1638451500000|2021-12-02 13:25:00|63.2|61|62.75|60.55|63.43|61.23|62.69|60.49|0
1638451800000|2021-12-02 13:30:00|62.85|60.65|62.41|60.21|62.87|60.67|62.1|59.9|0
1638452100000|2021-12-02 13:35:00|62.48|60.28|63.15|60.95|63.22|61.02|62.18|59.98|0
1638452400000|2021-12-02 13:40:00|63.22|61.02|63.94|61.74|63.97|61.77|63.02|60.82|0
1638452700000|2021-12-02 13:45:00|63.9|61.7|63.8|61.6|64.18|61.98|63.56|61.36|0
1638453000000|2021-12-02 13:50:00|63.99|61.79|63.42|61.22|64.17|61.97|63.42|61.22|0
1638453300000|2021-12-02 13:55:00|63.35|61.15|63.58|61.38|63.58|61.38|63.24|61.04|0
1638453600000|2021-12-02 14:00:00|63.62|61.42|64.55|62.35|64.56|62.36|63.04|60.84|0
1638453900000|2021-12-02 14:05:00|64.58|62.38|64.54|62.34|65.21|63.01|64.41|62.21|0
1638454200000|2021-12-02 14:10:00|64.51|62.31|65.05|62.85|65.33|63.13|62.92|60.72|0
1638454500000|2021-12-02 14:15:00|65.02|62.82|65.33|63.13|65.57|63.37|64.74|62.54|0
1638454800000|2021-12-02 14:20:00|65.36|63.16|65.29|63.09|65.57|63.37|65.01|62.81|0
1638455100000|2021-12-02 14:25:00|65.26|63.06|65.36|63.16|65.39|63.19|64.66|62.46|0
1638455400000|2021-12-02 14:30:00|65.32|63.12|65.42|63.22|65.67|63.47|64.08|61.88|0
1638455700000|2021-12-02 14:35:00|65.18|62.98|61.92|59.72|65.7|63.5|61.92|59.72|0
1638456000000|2021-12-02 14:40:00|61.82|59.62|61.42|59.22|62.32|60.12|60.8|58.6|0
1638456300000|2021-12-02 14:45:00|61.36|59.16|59.64|57.44|62.47|60.27|58.97|56.77|0
1638456600000|2021-12-02 14:50:00|59.48|57.28|57.98|55.78|59.74|57.54|57.89|55.69|0
1638456900000|2021-12-02 14:55:00|58.01|55.81|57.92|55.72|58.68|56.48|57.82|55.62|0
1638457200000|2021-12-02 15:00:00|57.82|55.62|57.44|55.24|59.12|56.92|57.29|55.09|0
1638457500000|2021-12-02 15:05:00|57.54|55.34|60.69|58.49|60.92|58.72|57.44|55.24|0
1638457800000|2021-12-02 15:10:00|60.66|58.46|60.98|58.78|61.61|59.41|60.47|58.27|0
1638458100000|2021-12-02 15:15:00|60.85|58.65|62.92|60.72|63.26|61.06|60.85|58.65|0
1638458400000|2021-12-02 15:20:00|62.99|60.79|62.58|60.38|63.49|61.29|62.45|60.25|0
1638458700000|2021-12-02 15:25:00|62.65|60.45|62.22|60.02|63.58|61.38|61.76|59.56|0
1638459000000|2021-12-02 15:30:00|62.33|60.13|63.35|61.15|63.38|61.18|61.27|59.07|0
1638459300000|2021-12-02 15:35:00|63.38|61.18|64.63|62.43|65.01|62.81|63.23|61.03|0
1638459600000|2021-12-02 15:40:00|64.39|62.19|67.61|65.41|67.61|65.41|63.61|61.41|0
1638459900000|2021-12-02 15:45:00|67.54|65.34|65.77|63.57|67.92|65.72|65.46|63.26|0
1638460200000|2021-12-02 15:50:00|65.6|63.4|66.52|64.32|66.8|64.6|65.05|62.85|0
1638460500000|2021-12-02 15:55:00|66.42|64.22|64.93|62.73|67.81|65.61|64.9|62.7|0
1638460800000|2021-12-02 16:00:00|64.98|62.78|65.6|63.4|65.84|63.64|64.36|62.16|0
1638461100000|2021-12-02 16:05:00|65.5|63.3|61.78|59.58|65.64|63.44|60.62|58.42|0
1638461400000|2021-12-02 16:10:00|61.81|59.61|62.04|59.84|62.73|60.53|61.49|59.29|0
1638461700000|2021-12-02 16:15:00|61.97|59.77|61.39|59.19|62.04|59.84|61.03|58.83|0
1638462000000|2021-12-02 16:20:00|61.35|59.15|61.48|59.28|61.55|59.35|60.52|58.32|0
1638462300000|2021-12-02 16:25:00|61.35|59.15|60.7|58.5|61.58|59.38|60.7|58.5|0
1638462600000|2021-12-02 16:30:00|60.58|58.38|63.01|60.81|63.68|61.48|60.38|58.18|0
1638462900000|2021-12-02 16:35:00|62.91|60.71|62.55|60.35|63.28|61.08|61.86|59.66|0
1638463200000|2021-12-02 16:40:00|62.61|60.41|62.71|60.51|62.74|60.54|61.28|59.08|0
1638463500000|2021-12-02 16:45:00|62.81|60.61|61.63|59.43|63.27|61.07|61.56|59.36|0
1638463800000|2021-12-02 16:50:00|61.72|59.52|60.43|58.23|61.82|59.62|60.42|58.22|0
1638464100000|2021-12-02 16:55:00|60.46|58.26|59.66|57.46|61.3|59.1|59.28|57.08|0
1638464400000|2021-12-02 17:00:00|59.6|57.4|58.97|56.77|60.14|57.94|58.84|56.64|0
1638464700000|2021-12-02 17:05:00|59.01|56.81|58.59|56.39|59.47|57.27|58.53|56.33|0
1638465000000|2021-12-02 17:10:00|58.65|56.45|58.18|55.98|58.84|56.64|58.18|55.98|0
1638465300000|2021-12-02 17:15:00|58.21|56.01|57.51|55.31|59.27|57.07|57.19|54.99|0
1638465600000|2021-12-02 17:20:00|57.42|55.22|56.95|54.75|57.42|55.22|56.83|54.63|0
1638465900000|2021-12-02 17:25:00|56.89|54.69|56.92|54.72|57.14|54.94|56.8|54.6|0
1638466200000|2021-12-02 17:30:00|56.89|54.69|57.59|55.39|57.59|55.39|56.77|54.57|0
1638466500000|2021-12-02 17:35:00|57.56|55.36|57.56|55.36|58.18|55.98|57.25|55.05|0
1638466800000|2021-12-02 17:40:00|57.65|55.45|57.83|55.63|57.96|55.76|57.1|54.9|0
1638467100000|2021-12-02 17:45:00|57.87|55.67|56.76|54.56|57.87|55.67|56.76|54.56|0
1638467400000|2021-12-02 17:50:00|56.85|54.65|57.71|55.51|57.74|55.54|56.76|54.56|0
1638467700000|2021-12-02 17:55:00|57.67|55.47|58.62|56.42|58.96|56.76|57.24|55.04|0
1638468000000|2021-12-02 18:00:00|58.49|56.29|58.46|56.26|59.81|57.61|58.43|56.23|0
1638468300000|2021-12-02 18:05:00|58.34|56.14|58.99|56.79|59.43|57.23|58.15|55.95|0
1638468600000|2021-12-02 18:10:00|59.02|56.82|58.27|56.07|59.4|57.2|58.25|56.05|0
1638468900000|2021-12-02 18:15:00|58.21|56.01|58.67|56.47|58.83|56.63|58.11|55.91|0
1638469200000|2021-12-02 18:20:00|58.54|56.34|61.21|59.01|61.6|59.4|58.45|56.25|0
1638469500000|2021-12-02 18:25:00|61.15|58.95|61.34|59.14|61.56|59.36|60.8|58.6|0
1638469800000|2021-12-02 18:30:00|61.31|59.11|60.35|58.15|61.89|59.69|60.31|58.11|0
1638470100000|2021-12-02 18:35:00|60.41|58.21|60.09|57.89|60.79|58.59|60.03|57.83|0
1638470400000|2021-12-02 18:40:00|60.12|57.92|60.47|58.27|60.64|58.44|59.92|57.72|0
1638470700000|2021-12-02 18:45:00|60.5|58.3|61.01|58.81|61.49|59.29|60.44|58.24|0
1638471000000|2021-12-02 18:50:00|61.04|58.84|59.7|57.5|61.55|59.35|59.55|57.35|0
1638471300000|2021-12-02 18:55:00|59.77|57.57|59.2|57|59.77|57.57|59.11|56.91|0
1638471600000|2021-12-02 19:00:00|59.23|57.03|59.51|57.31|59.82|57.62|59.01|56.81|0
1638471900000|2021-12-02 19:05:00|59.45|57.25|59.44|57.24|59.9|57.7|59.13|56.93|0
1638472200000|2021-12-02 19:10:00|59.35|57.15|59.82|57.62|60.13|57.93|59.26|57.06|0
1638472500000|2021-12-02 19:15:00|59.69|57.49|59.03|56.83|59.83|57.63|58.91|56.71|0
1638472800000|2021-12-02 19:20:00|59.06|56.86|59.44|57.24|59.5|57.3|59|56.8|0
1638473100000|2021-12-02 19:25:00|59.4|57.2|58.75|56.55|59.72|57.52|58.69|56.49|0
1638473400000|2021-12-02 19:30:00|58.78|56.58|59.04|56.84|59.15|56.95|58.66|56.46|0
1638473700000|2021-12-02 19:35:00|59.02|56.82|58.17|55.97|59.62|57.42|58.04|55.84|0
1638474000000|2021-12-02 19:40:00|58.14|55.94|58.2|56|58.45|56.25|57.92|55.72|0
1638474300000|2021-12-02 19:45:00|58.17|55.97|59.13|56.93|59.13|56.93|58.04|55.84|0
1638474600000|2021-12-02 19:50:00|59|56.8|59.12|56.92|59.47|57.27|58.53|56.33|0
1638474900000|2021-12-02 19:55:00|59.09|56.89|58.81|56.61|59.15|56.95|58.25|56.05|0
1638475200000|2021-12-02 20:00:00|58.71|56.51|58.37|56.17|58.81|56.61|58.09|55.89|0
1638475500000|2021-12-02 20:05:00|58.34|56.14|58.24|56.04|58.68|56.48|57.81|55.61|0
1638475800000|2021-12-02 20:10:00|58.21|56.01|58.83|56.63|59.71|57.51|58.21|56.01|0
1638476100000|2021-12-02 20:15:00|58.67|56.47|59.08|56.88|59.33|57.13|58.52|56.32|0
1638476400000|2021-12-02 20:20:00|59.23|57.03|59.33|57.13|59.61|57.41|58.95|56.75|0
1638476700000|2021-12-02 20:25:00|59.36|57.16|59.13|56.93|59.51|57.31|58.57|56.37|0
1638477000000|2021-12-02 20:30:00|59.1|56.9|58.11|55.91|59.13|56.93|57.8|55.6|0
1638477300000|2021-12-02 20:35:00|58.2|56|56.58|54.38|59.41|57.21|56.4|54.2|0
1638477600000|2021-12-02 20:40:00|56.67|54.47|56.36|54.16|56.73|54.53|55.84|53.64|0
1638477900000|2021-12-02 20:45:00|56.33|54.13|56.51|54.31|57.4|55.2|56.15|53.95|0
1638478200000|2021-12-02 20:50:00|56.85|54.65|58.36|56.16|58.56|56.36|56.54|54.34|0
1638478500000|2021-12-02 20:55:00|58.33|56.13|58.04|55.84|59.21|57.01|57.67|55.47|0
1638478800000|2021-12-02 21:00:00|57.73|55.53|58.04|55.84|58.17|55.97|57.24|55.04|0
1638479100000|2021-12-02 21:05:00|57.95|55.75|57.2|55|57.98|55.78|57.08|54.88|0
1638479400000|2021-12-02 21:10:00|57.23|55.03|57.54|55.34|57.57|55.37|56.92|54.72|0
1638479700000|2021-12-02 21:15:00|57.68|55.08|57.15|54.55|57.74|55.14|57.06|54.46|0
1638480000000|2021-12-02 21:20:00|57.17|54.57|57.09|54.49|57.24|54.64|56.87|54.27|0
1638480300000|2021-12-02 21:25:00|57.1|54.5|57.02|54.42|57.21|54.61|56.99|54.39|0
1638480600000|2021-12-02 21:30:00|57.07|54.47|56.65|54.05|57.07|54.47|56.59|53.99|0
1638480900000|2021-12-02 21:35:00|56.62|54.02|56.54|53.94|56.77|54.17|56.53|53.93|0
1638481200000|2021-12-02 21:40:00|56.53|53.93|56.53|53.93|56.56|53.96|56.34|53.74|0
1638481500000|2021-12-02 21:45:00|56.49|53.89|56.52|53.92|56.62|54.02|56.25|53.65|0
1638481800000|2021-12-02 21:50:00|56.55|53.95|56.16|53.56|56.61|54.01|56.13|53.53|0
1638482100000|2021-12-02 21:55:00|56.13|53.53|56.2|53.6|56.37|53.77|56.11|53.51|0
1638482400000|2021-12-02 22:00:00|56.19|53.59|56.25|53.65|56.29|53.69|56.19|53.59|0
1638482700000|2021-12-02 22:05:00|56.27|53.67|56.23|53.63|56.27|53.67|56.22|53.62|0
1638483000000|2021-12-02 22:10:00|56.24|53.64|56.21|53.61|56.24|53.64|56.21|53.61|0
1638483300000|2021-12-02 22:15:00|56.23|53.63|56.19|53.59|56.26|53.66|56.16|53.56|0
1638483600000|2021-12-02 22:20:00|56.2|53.6|56.18|53.58|56.2|53.6|56.18|53.58|0
1638483900000|2021-12-02 22:25:00|56.19|53.59|56.17|53.57|56.19|53.59|56.15|53.55|0
1638484200000|2021-12-02 22:30:00|56.16|53.56|56.05|53.45|56.17|53.57|56.05|53.45|0
1638484500000|2021-12-02 22:35:00|56.04|53.44|56|53.4|56.04|53.44|55.99|53.39|0
1638484800000|2021-12-02 22:40:00|55.99|53.39|56.02|53.42|56.02|53.42|55.96|53.36|0
1638485100000|2021-12-02 22:45:00|55.99|53.39|56.02|53.42|56.06|53.46|55.99|53.39|0
1638485400000|2021-12-02 22:50:00|56|53.4|56.07|53.47|56.11|53.51|56|53.4|0
1638485700000|2021-12-02 22:55:00|56.06|53.46|56.12|53.52|56.12|53.52|56.02|53.42|0
1638486000000|2021-12-02 23:00:00|56.1|53.5|55.94|53.34|56.27|53.67|55.76|53.16|0
1638486300000|2021-12-02 23:05:00|55.91|53.31|56.17|53.57|56.17|53.57|55.87|53.27|0
1638486600000|2021-12-02 23:10:00|56.16|53.56|56.81|54.21|56.87|54.27|56.14|53.54|0
1638486900000|2021-12-02 23:15:00|56.72|54.12|57.36|54.76|57.64|55.04|56.66|54.06|0
1638487200000|2021-12-02 23:20:00|57.3|54.7|57.81|55.21|57.93|55.33|57.16|54.56|0
1638487500000|2021-12-02 23:25:00|57.79|55.19|58.95|56.35|58.95|56.35|57.54|54.94|0
1638487800000|2021-12-02 23:30:00|58.92|56.32|58.95|56.35|59.09|56.49|58.76|56.16|0
1638488100000|2021-12-02 23:35:00|58.86|56.26|58.95|56.35|58.98|56.38|58.67|56.07|0
1638488400000|2021-12-02 23:40:00|58.92|56.32|59.29|56.69|59.42|56.82|58.82|56.22|0
1638488700000|2021-12-02 23:45:00|59.26|56.66|59.29|56.69|59.42|56.82|59.02|56.42|0
1638489000000|2021-12-02 23:50:00|59.26|56.66|59.44|56.84|59.83|57.23|59.26|56.66|0
1638489300000|2021-12-02 23:55:00|59.41|56.81|60.04|57.44|60.27|57.67|59.32|56.72|0
1638489600000|2021-12-03 00:00:00|60.08|57.48|60.3|57.7|60.69|58.09|59.85|57.25|0
1638489900000|2021-12-03 00:05:00|60.27|57.67|59.98|57.38|60.36|57.76|59.98|57.38|0
1638490200000|2021-12-03 00:10:00|59.94|57.34|59.8|57.2|60.23|57.63|59.72|57.12|0
1638490500000|2021-12-03 00:15:00|59.78|57.18|59.59|56.99|60.16|57.56|59.56|56.96|0
1638490800000|2021-12-03 00:20:00|59.62|57.02|59.79|57.19|59.79|57.19|59.43|56.83|0
1638491100000|2021-12-03 00:25:00|59.81|57.21|59.27|56.67|59.81|57.21|59.17|56.57|0
1638491400000|2021-12-03 00:30:00|59.23|56.63|59.17|56.57|59.42|56.82|58.95|56.35|0
1638491700000|2021-12-03 00:35:00|59.2|56.6|59.29|56.69|59.51|56.91|59.04|56.44|0
1638492000000|2021-12-03 00:40:00|59.35|56.75|59.41|56.81|59.51|56.91|59.16|56.56|0
1638492300000|2021-12-03 00:45:00|59.4|56.8|59.63|57.03|59.7|57.1|59.34|56.74|0
1638492600000|2021-12-03 00:50:00|59.65|57.05|59.79|57.19|59.82|57.22|59.41|56.81|0
1638492900000|2021-12-03 00:55:00|59.76|57.16|59.56|56.96|59.79|57.19|59.47|56.87|0
1638493200000|2021-12-03 01:00:00|59.58|56.98|59.66|57.06|59.85|57.25|59.44|56.84|0
1638493500000|2021-12-03 01:05:00|59.62|57.02|58.8|56.2|59.62|57.02|58.74|56.14|0
1638493800000|2021-12-03 01:10:00|58.77|56.17|59.26|56.66|59.33|56.73|58.74|56.14|0
1638494100000|2021-12-03 01:15:00|59.27|56.67|59.14|56.54|59.4|56.8|59.14|56.54|0
1638494400000|2021-12-03 01:20:00|59.05|56.45|59.71|57.11|59.71|57.11|59.05|56.45|0
1638494700000|2021-12-03 01:25:00|59.68|57.08|60.12|57.52|60.15|57.55|59.64|57.04|0
1638495000000|2021-12-03 01:30:00|60.15|57.55|60.31|57.71|60.66|58.06|60.14|57.54|0
1638495300000|2021-12-03 01:35:00|60.34|57.74|60.89|58.29|61.05|58.45|60.34|57.74|0
1638495600000|2021-12-03 01:40:00|60.9|58.3|61.42|58.82|61.65|59.05|60.85|58.25|0
1638495900000|2021-12-03 01:45:00|61.44|58.84|61.83|59.23|62.19|59.59|61.44|58.84|0
1638496200000|2021-12-03 01:50:00|61.84|59.24|61.27|58.67|61.86|59.26|61.2|58.6|0
1638496500000|2021-12-03 01:55:00|61.3|58.7|60.94|58.34|61.36|58.76|60.91|58.31|0
1638496800000|2021-12-03 02:00:00|60.97|58.37|60.79|58.19|61.05|58.45|60.48|57.88|0
1638497100000|2021-12-03 02:05:00|60.84|58.24|60.93|58.33|61.06|58.46|60.65|58.05|0
1638497400000|2021-12-03 02:10:00|60.97|58.37|60.59|57.99|61.08|58.48|60.58|57.98|0
1638497700000|2021-12-03 02:15:00|60.61|58.01|61.01|58.41|61.01|58.41|60.48|57.88|0
1638498000000|2021-12-03 02:20:00|60.99|58.39|61.2|58.6|61.22|58.62|60.99|58.39|0
1638498300000|2021-12-03 02:25:00|61.22|58.62|60.95|58.35|61.31|58.71|60.95|58.35|0
1638498600000|2021-12-03 02:30:00|60.97|58.37|61.03|58.43|61.21|58.61|60.95|58.35|0
1638498900000|2021-12-03 02:35:00|61.02|58.42|61.24|58.64|61.31|58.71|60.98|58.38|0
1638499200000|2021-12-03 02:40:00|61.18|58.58|61.38|58.78|61.38|58.78|61.01|58.41|0
1638499500000|2021-12-03 02:45:00|61.37|58.77|60.75|58.15|61.37|58.77|60.59|57.99|0
1638499800000|2021-12-03 02:50:00|60.73|58.13|60.81|58.21|60.88|58.28|60.59|57.99|0
1638500100000|2021-12-03 02:55:00|60.83|58.23|60.55|57.95|60.83|58.23|60.5|57.9|0
1638500400000|2021-12-03 03:00:00|60.58|57.98|60.55|57.95|60.66|58.06|60.45|57.85|0
1638500700000|2021-12-03 03:05:00|60.51|57.91|60.45|57.85|60.64|58.04|60.38|57.78|0
1638501000000|2021-12-03 03:10:00|60.43|57.83|60.43|57.83|60.64|58.04|60.41|57.81|0
1638501300000|2021-12-03 03:15:00|60.4|57.8|60.22|57.62|60.4|57.8|60.12|57.52|0
1638501600000|2021-12-03 03:20:00|60.2|57.6|60.34|57.74|60.5|57.9|59.93|57.33|0
1638501900000|2021-12-03 03:25:00|60.33|57.73|60.18|57.58|60.44|57.84|60.15|57.55|0
1638502200000|2021-12-03 03:30:00|60.11|57.51|60.08|57.48|60.15|57.55|59.92|57.32|0
1638502500000|2021-12-03 03:35:00|60.11|57.51|59.46|56.86|60.14|57.54|59.41|56.81|0
1638502800000|2021-12-03 03:40:00|59.44|56.84|59.37|56.77|59.6|57|59.31|56.71|0
1638503100000|2021-12-03 03:45:00|59.4|56.8|59.09|56.49|59.47|56.87|59.04|56.44|0
1638503400000|2021-12-03 03:50:00|59.12|56.52|59.02|56.42|59.12|56.52|58.9|56.3|0
1638503700000|2021-12-03 03:55:00|59.05|56.45|59.16|56.56|59.37|56.77|59.05|56.45|0
1638504000000|2021-12-03 04:00:00|59.14|56.54|58.73|56.13|59.14|56.54|58.55|55.95|0
1638504300000|2021-12-03 04:05:00|58.7|56.1|58.6|56|58.83|56.23|58.26|55.66|0
1638504600000|2021-12-03 04:10:00|58.56|55.96|58.57|55.97|58.7|56.1|58.51|55.91|0
1638504900000|2021-12-03 04:15:00|58.54|55.94|58.72|56.12|58.79|56.19|58.54|55.94|0
1638505200000|2021-12-03 04:20:00|58.69|56.09|58.94|56.34|59|56.4|58.63|56.03|0
1638505500000|2021-12-03 04:25:00|58.91|56.31|58.92|56.32|59|56.4|58.75|56.15|0
1638505800000|2021-12-03 04:30:00|58.94|56.34|58.81|56.21|58.94|56.34|58.67|56.07|0
1638506100000|2021-12-03 04:35:00|58.79|56.19|58.79|56.19|58.92|56.32|58.68|56.08|0
1638506400000|2021-12-03 04:40:00|58.62|56.02|57.96|55.36|58.73|56.13|57.93|55.33|0
1638506700000|2021-12-03 04:45:00|57.95|55.35|58.27|55.67|58.29|55.69|57.9|55.3|0
1638507000000|2021-12-03 04:50:00|58.29|55.69|58.41|55.81|58.42|55.82|58.24|55.64|0
1638507300000|2021-12-03 04:55:00|58.42|55.82|58.26|55.66|58.52|55.92|58.2|55.6|0
1638507600000|2021-12-03 05:00:00|58.29|55.69|58.29|55.69|58.32|55.72|58.12|55.52|0
1638507900000|2021-12-03 05:05:00|58.31|55.71|58.59|55.99|58.62|56.02|58.31|55.71|0
1638508200000|2021-12-03 05:10:00|58.6|56|58.35|55.75|58.63|56.03|58.35|55.75|0
1638508500000|2021-12-03 05:15:00|58.32|55.72|58.19|55.59|58.35|55.75|58.04|55.44|0
1638508800000|2021-12-03 05:20:00|58.24|55.64|58.03|55.43|58.25|55.65|58.03|55.43|0
1638509100000|2021-12-03 05:25:00|58|55.4|58.04|55.44|58.19|55.59|57.84|55.24|0
1638509400000|2021-12-03 05:30:00|58.01|55.41|58.14|55.54|58.31|55.71|57.75|55.15|0
1638509700000|2021-12-03 05:35:00|58.18|55.58|57.62|55.02|58.2|55.6|57.59|54.99|0
1638510000000|2021-12-03 05:40:00|57.65|55.05|57.77|55.17|57.8|55.2|57.53|54.93|0
1638510300000|2021-12-03 05:45:00|57.76|55.16|56.21|53.61|57.79|55.19|55.63|53.03|0
1638510600000|2021-12-03 05:50:00|56.24|53.64|56.03|53.43|56.27|53.67|56.03|53.43|0
1638510900000|2021-12-03 05:55:00|56.06|53.46|56.3|53.7|56.45|53.85|56.03|53.43|0
1638511200000|2021-12-03 06:00:00|56.21|53.61|56.57|53.97|56.6|54|56.02|53.42|0
1638511500000|2021-12-03 06:05:00|56.56|53.96|56.02|53.42|56.57|53.97|56.02|53.42|0
1638511800000|2021-12-03 06:10:00|56.03|53.43|55.83|53.23|56.08|53.48|55.83|53.23|0
1638512100000|2021-12-03 06:15:00|55.82|53.22|56.01|53.41|56.01|53.41|55.8|53.2|0
1638512400000|2021-12-03 06:20:00|55.98|53.38|55.77|53.17|55.98|53.38|55.74|53.14|0
1638512700000|2021-12-03 06:25:00|55.8|53.2|55.81|53.21|55.93|53.33|55.71|53.11|0
1638513000000|2021-12-03 06:30:00|55.8|53.2|55.82|53.22|55.98|53.38|55.71|53.11|0
1638513300000|2021-12-03 06:35:00|55.81|53.21|56.26|53.66|56.28|53.68|55.81|53.21|0
1638513600000|2021-12-03 06:40:00|56.21|53.61|56.36|53.76|56.52|53.92|56.09|53.49|0
1638513900000|2021-12-03 06:45:00|56.38|53.78|55.91|53.31|56.55|53.95|55.83|53.23|0
1638514200000|2021-12-03 06:50:00|55.88|53.28|55.96|53.36|56.21|53.61|55.87|53.27|0
1638514500000|2021-12-03 06:55:00|55.93|53.33|56.26|53.66|56.57|53.97|55.93|53.33|0
1638514800000|2021-12-03 07:00:00|56.2|53.6|56.6|54|56.81|54.21|56.2|53.6|0
1638515100000|2021-12-03 07:05:00|56.63|54.03|56.72|54.12|56.78|54.18|56.6|54|0
1638515400000|2021-12-03 07:10:00|56.69|54.09|56.91|54.31|56.93|54.33|56.62|54.02|0
1638515700000|2021-12-03 07:15:00|56.9|54.3|57.04|54.44|57.05|54.45|56.65|54.05|0
1638516000000|2021-12-03 07:20:00|57.05|54.45|57.11|54.51|57.19|54.59|56.93|54.33|0
1638516300000|2021-12-03 07:25:00|57.14|54.54|56.55|53.95|57.14|54.54|56.55|53.95|0
1638516600000|2021-12-03 07:30:00|56.6|54|56.6|54|56.75|54.15|56.37|53.77|0
1638516900000|2021-12-03 07:35:00|56.58|53.98|56.52|53.92|56.64|54.04|56.33|53.73|0
1638517200000|2021-12-03 07:40:00|56.55|53.95|56.65|54.05|56.79|54.19|56.36|53.76|0
1638517500000|2021-12-03 07:45:00|56.64|54.04|56.33|53.73|56.79|54.19|56.3|53.7|0
1638517800000|2021-12-03 07:50:00|56.34|53.74|55.99|53.39|56.34|53.74|55.87|53.27|0
1638518100000|2021-12-03 07:55:00|56.01|53.41|55.75|53.15|56.14|53.54|55.66|53.06|0
1638518400000|2021-12-03 08:00:00|55.7|53.1|56.23|53.63|56.32|53.72|55.59|52.99|0
1638518700000|2021-12-03 08:05:00|56|53.8|55.71|53.51|56.09|53.89|55.66|53.46|0
1638519000000|2021-12-03 08:10:00|55.72|53.52|55.9|53.7|56.11|53.91|55.66|53.46|0
1638519300000|2021-12-03 08:15:00|55.93|53.73|55.93|53.73|56.2|54|55.75|53.55|0
1638519600000|2021-12-03 08:20:00|55.94|53.74|56.08|53.88|56.45|54.25|55.9|53.7|0
1638519900000|2021-12-03 08:25:00|56.05|53.85|56.29|54.09|56.29|54.09|55.95|53.75|0
1638520200000|2021-12-03 08:30:00|56.27|54.07|56.96|54.76|57.09|54.89|56.27|54.07|0
1638520500000|2021-12-03 08:35:00|56.98|54.78|56.93|54.73|57.21|55.01|56.74|54.54|0
1638520800000|2021-12-03 08:40:00|56.96|54.76|57.21|55.01|57.33|55.13|56.62|54.42|0
1638521100000|2021-12-03 08:45:00|57.27|55.07|57.18|54.98|57.3|55.1|56.99|54.79|0
1638521400000|2021-12-03 08:50:00|57.11|54.91|57.36|55.16|57.48|55.28|57.11|54.91|0
1638521700000|2021-12-03 08:55:00|57.33|55.13|57.14|54.94|57.42|55.22|57.08|54.88|0
1638522000000|2021-12-03 09:00:00|57.11|54.91|57.07|54.87|57.35|55.15|56.98|54.78|0
1638522300000|2021-12-03 09:05:00|57.09|54.89|57.54|55.34|57.57|55.37|57.09|54.89|0
1638522600000|2021-12-03 09:10:00|57.57|55.37|56.85|54.65|57.57|55.37|56.85|54.65|0
1638522900000|2021-12-03 09:15:00|56.88|54.68|56.39|54.19|56.95|54.75|56.39|54.19|0
1638523200000|2021-12-03 09:20:00|56.36|54.16|56.97|54.77|56.97|54.77|56.36|54.16|0
1638523500000|2021-12-03 09:25:00|57|54.8|56.77|54.57|57.12|54.92|56.6|54.4|0
1638523800000|2021-12-03 09:30:00|56.72|54.52|56.95|54.75|56.97|54.77|56.6|54.4|0
1638524100000|2021-12-03 09:35:00|56.93|54.73|57.21|55.01|57.21|55.01|56.87|54.67|0
1638524400000|2021-12-03 09:40:00|57.19|54.99|56.87|54.67|57.3|55.1|56.87|54.67|0
1638524700000|2021-12-03 09:45:00|56.9|54.7|57.23|55.03|57.23|55.03|56.74|54.54|0
1638525000000|2021-12-03 09:50:00|57.17|54.97|57.42|55.22|57.45|55.25|57.17|54.97|0
1638525300000|2021-12-03 09:55:00|57.36|55.16|57.29|55.09|57.48|55.28|57.09|54.89|0
1638525600000|2021-12-03 10:00:00|57.28|55.08|57.38|55.18|57.41|55.21|56.98|54.78|0
1638525900000|2021-12-03 10:05:00|57.32|55.12|57.19|54.99|57.47|55.27|57.16|54.96|0
1638526200000|2021-12-03 10:10:00|57.25|55.05|57.5|55.3|57.5|55.3|57.1|54.9|0
1638526500000|2021-12-03 10:15:00|57.52|55.32|57.9|55.7|58.06|55.86|57.52|55.32|0
1638526800000|2021-12-03 10:20:00|57.93|55.73|58.18|55.98|58.4|56.2|57.92|55.72|0
1638527100000|2021-12-03 10:25:00|58.15|55.95|57.18|54.98|58.18|55.98|57.18|54.98|0
1638527400000|2021-12-03 10:30:00|58.19|55.99|58.22|56.02|58.25|56.05|58.03|55.83|0
1638527700000|2021-12-03 10:35:00|58.3|56.1|59.04|56.84|59.07|56.87|58.3|56.1|0
1638528000000|2021-12-03 10:40:00|58.98|56.78|58.88|56.68|59.2|57|58.47|56.27|0
1638528300000|2021-12-03 10:45:00|58.89|56.69|59.32|57.12|59.32|57.12|58.69|56.49|0
1638528600000|2021-12-03 10:50:00|59.35|57.15|59.54|57.34|59.54|57.34|59.29|57.09|0
1638528900000|2021-12-03 10:55:00|59.6|57.4|59.15|56.95|59.6|57.4|59|56.8|0
1638529200000|2021-12-03 11:00:00|59.28|57.08|58.65|56.45|59.28|57.08|58.52|56.32|0
1638529500000|2021-12-03 11:05:00|58.61|56.41|58.8|56.6|58.93|56.73|58.61|56.41|0
1638529800000|2021-12-03 11:10:00|58.77|56.57|59.34|57.14|59.34|57.14|58.77|56.57|0
1638530100000|2021-12-03 11:15:00|59.3|57.1|59.08|56.88|59.3|57.1|59|56.8|0
1638530400000|2021-12-03 11:20:00|59.05|56.85|58.95|56.75|59.27|57.07|58.89|56.69|0
1638530700000|2021-12-03 11:25:00|58.92|56.72|58.73|56.53|59.08|56.88|58.66|56.46|0
1638531000000|2021-12-03 11:30:00|58.76|56.56|58.69|56.49|58.85|56.65|58.6|56.4|0
1638531300000|2021-12-03 11:35:00|58.66|56.46|58.59|56.39|58.72|56.52|58.53|56.33|0
1638531600000|2021-12-03 11:40:00|58.58|56.38|58.09|55.89|58.58|56.38|58.06|55.86|0
1638531900000|2021-12-03 11:45:00|58.06|55.86|58.06|55.86|58.34|56.14|58.06|55.86|0
1638532200000|2021-12-03 11:50:00|58.07|55.87|58.05|55.85|58.12|55.92|57.84|55.64|0
1638532500000|2021-12-03 11:55:00|58.02|55.82|57.61|55.41|58.02|55.82|57.55|55.35|0
1638532800000|2021-12-03 12:00:00|57.65|55.45|57.52|55.32|57.77|55.57|57.37|55.17|0
1638533100000|2021-12-03 12:05:00|57.58|55.38|57.86|55.66|57.89|55.69|57.55|55.35|0
1638533400000|2021-12-03 12:10:00|57.89|55.69|57.45|55.25|57.89|55.69|57.3|55.1|0
1638533700000|2021-12-03 12:15:00|57.48|55.28|57.42|55.22|57.76|55.56|57.26|55.06|0
1638534000000|2021-12-03 12:20:00|57.39|55.19|57.26|55.06|57.51|55.31|57.14|54.94|0
1638534300000|2021-12-03 12:25:00|57.25|55.05|57.23|55.03|57.38|55.18|57.2|55|0
1638534600000|2021-12-03 12:30:00|57.2|55|57.04|54.84|57.32|55.12|56.98|54.78|0
1638534900000|2021-12-03 12:35:00|57.01|54.81|57.19|54.99|57.22|55.02|56.95|54.75|0
1638535200000|2021-12-03 12:40:00|57.16|54.96|57.16|54.96|57.25|55.05|57.03|54.83|0
1638535500000|2021-12-03 12:45:00|57.25|55.05|57.02|54.82|58.15|55.95|56.79|54.59|0
1638535800000|2021-12-03 12:50:00|57.05|54.85|57.05|54.85|57.08|54.88|56.93|54.73|0
1638536100000|2021-12-03 12:55:00|57.08|54.88|57.2|55|57.38|55.18|57.05|54.85|0
1638536400000|2021-12-03 13:00:00|57.17|54.97|56.89|54.69|57.29|55.09|56.89|54.69|0
1638536700000|2021-12-03 13:05:00|56.92|54.72|56.31|54.11|56.95|54.75|56.22|54.02|0
1638537000000|2021-12-03 13:10:00|56.37|54.17|56.25|54.05|56.52|54.32|56.15|53.95|0
1638537300000|2021-12-03 13:15:00|56.28|54.08|55.71|53.51|56.4|54.2|55.17|52.97|0
1638537600000|2021-12-03 13:20:00|55.74|53.54|55.8|53.6|55.95|53.75|55.69|53.49|0
1638537900000|2021-12-03 13:25:00|55.77|53.57|55.52|53.32|55.8|53.6|55.24|53.04|0
1638538200000|2021-12-03 13:30:00|55.6|53.4|54.05|51.85|55.78|53.58|53.17|50.97|0
1638538500000|2021-12-03 13:35:00|54.08|51.88|53.66|51.46|54.11|51.91|53.4|51.2|0
1638538800000|2021-12-03 13:40:00|53.72|51.52|53.12|50.92|54.37|52.17|53.12|50.92|0
1638539100000|2021-12-03 13:45:00|53.18|50.98|53.47|51.27|53.95|51.75|52.77|50.57|0
1638539400000|2021-12-03 13:50:00|53.44|51.24|53.29|51.09|53.83|51.63|53.21|51.01|0
1638539700000|2021-12-03 13:55:00|53.26|51.06|52.79|50.59|53.26|51.06|52.24|50.04|0
1638540000000|2021-12-03 14:00:00|52.74|50.54|52.47|50.27|53.17|50.97|52.38|50.18|0
1638540300000|2021-12-03 14:05:00|52.43|50.23|52.47|50.27|52.56|50.36|52.01|49.81|0
1638540600000|2021-12-03 14:10:00|52.5|50.3|52.44|50.24|52.67|50.47|52.26|50.06|0
1638540900000|2021-12-03 14:15:00|52.41|50.21|52.35|50.15|52.7|50.5|52.23|50.03|0
1638541200000|2021-12-03 14:20:00|52.29|50.09|52.87|50.67|52.9|50.7|52.29|50.09|0
1638541500000|2021-12-03 14:25:00|52.84|50.64|52.54|50.34|52.93|50.73|52.43|50.23|0
1638541800000|2021-12-03 14:30:00|52.52|50.32|51.76|49.56|53.04|50.84|51.22|49.02|0
1638542100000|2021-12-03 14:35:00|51.79|49.59|53.99|51.79|53.99|51.79|51.79|49.59|0
1638542400000|2021-12-03 14:40:00|54.17|51.97|54.82|52.62|55.1|52.9|53.58|51.38|0
1638542700000|2021-12-03 14:45:00|54.7|52.5|57.75|55.55|57.75|55.55|53.05|50.85|0
1638543000000|2021-12-03 14:50:00|57.84|55.64|60.43|58.23|60.56|58.36|57.35|55.15|0
1638543300000|2021-12-03 14:55:00|60.52|58.32|61.13|58.93|61.65|59.45|59.5|57.3|0
1638543600000|2021-12-03 15:00:00|61.41|59.21|62.87|60.67|64.17|61.97|60.49|58.29|0
1638543900000|2021-12-03 15:05:00|62.71|60.51|63.68|61.48|63.68|61.48|61.7|59.5|0
1638544200000|2021-12-03 15:10:00|63.76|61.56|64.43|62.23|64.8|62.6|63.08|60.88|0
1638544500000|2021-12-03 15:15:00|64.44|62.24|63.25|61.05|64.49|62.29|62.46|60.26|0
1638544800000|2021-12-03 15:20:00|63.32|61.12|62.49|60.29|64.12|61.92|61.6|59.4|0
1638545100000|2021-12-03 15:25:00|62.56|60.36|62.03|59.83|63.78|61.58|61.61|59.41|0
1638545400000|2021-12-03 15:30:00|62.32|60.12|64.14|61.94|64.31|62.11|62.22|60.02|0
1638545700000|2021-12-03 15:35:00|64.28|62.08|64.04|61.84|64.85|62.65|63.24|61.04|0
1638546000000|2021-12-03 15:40:00|63.89|61.69|66.39|64.19|66.39|64.19|63.81|61.61|0
1638546300000|2021-12-03 15:45:00|66.36|64.16|68.29|66.09|68.89|66.69|64.23|62.03|0
1638546600000|2021-12-03 15:50:00|68.32|66.12|67.83|65.63|68.89|66.69|67.34|65.14|0
1638546900000|2021-12-03 15:55:00|67.9|65.7|68.12|65.92|68.53|66.33|67.09|64.89|0
1638547200000|2021-12-03 16:00:00|68.24|66.04|67.68|65.48|68.74|66.54|67.37|65.17|0
1638547500000|2021-12-03 16:05:00|67.85|65.65|68.52|66.32|69.62|67.42|67.85|65.65|0
1638547800000|2021-12-03 16:10:00|68.63|66.43|68.16|65.96|69.16|66.96|67.64|65.44|0
1638548100000|2021-12-03 16:15:00|68.2|66|69.84|67.64|69.88|67.68|67.78|65.58|0
1638548400000|2021-12-03 16:20:00|69.91|67.71|66.75|64.55|70.27|68.07|66.44|64.24|0
1638548700000|2021-12-03 16:25:00|66.78|64.58|66.33|64.13|67.09|64.89|66.12|63.92|0
1638549000000|2021-12-03 16:30:00|66.43|64.23|65.95|63.75|67.16|64.96|65.71|63.51|0
1638549300000|2021-12-03 16:35:00|65.97|63.77|66.79|64.59|67.02|64.82|65.83|63.63|0
1638549600000|2021-12-03 16:40:00|66.7|64.5|68.68|66.48|68.81|66.61|66.46|64.26|0
1638549900000|2021-12-03 16:45:00|68.59|66.39|69.61|67.41|70.37|68.17|67.69|65.49|0
1638550200000|2021-12-03 16:50:00|69.72|67.52|70.98|68.78|71.86|69.66|69.72|67.52|0
1638550500000|2021-12-03 16:55:00|70.73|68.53|72.15|69.95|72.15|69.95|70.73|68.53|0
1638550800000|2021-12-03 17:00:00|72.04|69.84|72.77|70.57|73.11|70.91|71.84|69.64|0
1638551100000|2021-12-03 17:05:00|72.88|70.68|71.82|69.62|72.96|70.76|71.71|69.51|0
1638551400000|2021-12-03 17:10:00|71.74|69.54|72.07|69.87|72.25|70.05|71.52|69.32|0
1638551700000|2021-12-03 17:15:00|72.14|69.94|70.76|68.56|72.14|69.94|70.44|68.24|0
1638552000000|2021-12-03 17:20:00|70.62|68.42|68.63|66.43|71.08|68.88|68.46|66.26|0
1638552300000|2021-12-03 17:25:00|68.7|66.5|68.84|66.64|69.09|66.89|68.52|66.32|0
1638552600000|2021-12-03 17:30:00|69.02|66.82|69.83|67.63|70.48|68.28|69.02|66.82|0
1638552900000|2021-12-03 17:35:00|69.8|67.6|67.95|65.75|70.08|67.88|67.85|65.65|0
1638553200000|2021-12-03 17:40:00|67.88|65.68|68.3|66.1|68.51|66.31|67.5|65.3|0
1638553500000|2021-12-03 17:45:00|68.41|66.21|68.72|66.52|69.36|67.16|68.13|65.93|0
1638553800000|2021-12-03 17:50:00|68.86|66.66|70.43|68.23|70.89|68.69|68.16|65.96|0
1638554100000|2021-12-03 17:55:00|70.36|68.16|70.57|68.37|71.22|69.02|70.36|68.16|0
1638554400000|2021-12-03 18:00:00|70.64|68.44|72.64|70.44|73.11|70.91|70.64|68.44|0
1638554700000|2021-12-03 18:05:00|72.71|70.51|71.58|69.38|72.82|70.62|71.51|69.31|0
1638555000000|2021-12-03 18:10:00|71.55|69.35|71.9|69.7|72.38|70.18|71.29|69.09|0
1638555300000|2021-12-03 18:15:00|71.87|69.67|70.13|67.93|72.9|70.7|69.92|67.72|0
1638555600000|2021-12-03 18:20:00|70.17|67.97|69.74|67.54|70.41|68.21|69.74|67.54|0
1638555900000|2021-12-03 18:25:00|69.79|67.59|71.16|68.96|71.23|69.03|69.7|67.5|0
1638556200000|2021-12-03 18:30:00|71.23|69.03|72.13|69.93|72.21|70.01|71.18|68.98|0
1638556500000|2021-12-03 18:35:00|72.17|69.97|74.01|71.81|74.8|72.6|71.96|69.76|0
1638556800000|2021-12-03 18:40:00|73.94|71.74|73.9|71.7|74.38|72.18|73.42|71.22|0
1638557100000|2021-12-03 18:45:00|73.94|71.74|74.38|72.18|75.05|72.85|73.42|71.22|0
1638557400000|2021-12-03 18:50:00|74.34|72.14|76.55|74.35|76.55|74.35|73.93|71.73|0
1638557700000|2021-12-03 18:55:00|76.51|74.31|77.64|75.44|77.68|75.48|76.23|74.03|0
1638558000000|2021-12-03 19:00:00|77.68|75.48|78.05|75.85|78.74|76.54|77.11|74.91|0
1638558300000|2021-12-03 19:05:00|78.09|75.89|78.81|76.61|79|76.8|77.78|75.58|0
1638558600000|2021-12-03 19:10:00|78.91|76.71|78.31|76.11|79.15|76.95|78.12|75.92|0
1638558900000|2021-12-03 19:15:00|78.5|76.3|79.61|77.41|79.61|77.41|78.31|76.11|0
1638559200000|2021-12-03 19:20:00|79.52|77.32|79.23|77.03|81.27|79.07|78.06|75.86|0
1638559500000|2021-12-03 19:25:00|79.19|76.99|79.95|77.75|80.18|77.98|78.96|76.76|0
1638559800000|2021-12-03 19:30:00|79.86|77.66|80.68|78.48|80.99|78.79|79.57|77.37|0
1638560100000|2021-12-03 19:35:00|80.45|78.25|82|79.8|82.27|80.07|80.25|78.05|0
1638560400000|2021-12-03 19:40:00|81.7|79.5|80.67|78.47|81.98|79.78|80.36|78.16|0
1638560700000|2021-12-03 19:45:00|80.47|78.27|80.33|78.13|81.13|78.93|79.4|77.2|0
1638561000000|2021-12-03 19:50:00|80.37|78.17|81.64|79.44|81.72|79.52|79.82|77.62|0
1638561300000|2021-12-03 19:55:00|81.76|79.56|82.56|80.36|82.59|80.39|80.67|78.47|0
1638561600000|2021-12-03 20:00:00|82.68|80.48|82.46|80.26|84.04|81.84|82.33|80.13|0
1638561900000|2021-12-03 20:05:00|82.57|80.37|82.6|80.4|83.36|81.16|80.51|78.31|0
1638562200000|2021-12-03 20:10:00|82.46|80.26|81.26|79.06|82.46|80.26|81.02|78.82|0
1638562500000|2021-12-03 20:15:00|81.34|79.14|81.61|79.41|82.08|79.88|80.77|78.57|0
1638562800000|2021-12-03 20:20:00|81.49|79.29|78.11|75.91|81.49|79.29|76.68|74.48|0
1638563100000|2021-12-03 20:25:00|78.07|75.87|77.92|75.72|78.11|75.91|76.94|74.74|0
1638563400000|2021-12-03 20:30:00|77.8|75.6|76.19|73.99|77.88|75.68|76.04|73.84|0
1638563700000|2021-12-03 20:35:00|76.26|74.06|75.93|73.73|78.26|76.06|75.67|73.47|0
1638564000000|2021-12-03 20:40:00|75.85|73.65|75.78|73.58|77.74|75.54|75.2|73|0
1638564300000|2021-12-03 20:45:00|75.74|73.54|76.15|73.95|76.99|74.79|75.74|73.54|0
1638564600000|2021-12-03 20:50:00|75.93|73.73|73.86|71.66|75.93|73.73|73.4|71.2|0
1638564900000|2021-12-03 20:55:00|73.8|71.6|70.2|68|73.8|71.6|69.92|67.72|0
1638565200000|2021-12-03 21:00:00|70.27|68.07|69.64|67.44|70.59|68.39|69.43|67.23|0
1638565500000|2021-12-03 21:05:00|69.71|67.51|70.23|68.03|70.55|68.35|69.71|67.51|0
1638565800000|2021-12-03 21:10:00|70.27|68.07|71.08|68.88|71.51|69.31|70.09|67.89|0
1638777900000|2021-12-06 08:05:00|61.29|59.09|61.61|59.41|61.61|59.41|61.16|58.96|0
1638778200000|2021-12-06 08:10:00|61.43|59.23|61.64|59.44|61.8|59.6|61.22|59.02|0
1638778500000|2021-12-06 08:15:00|61.61|59.41|61.74|59.54|61.87|59.67|61.41|59.21|0
1638778800000|2021-12-06 08:20:00|61.72|59.52|62.12|59.92|62.12|59.92|61.54|59.34|0
1638779100000|2021-12-06 08:25:00|62.17|59.97|61.89|59.69|62.62|60.42|61.83|59.63|0
1638779400000|2021-12-06 08:30:00|61.83|59.63|62.14|59.94|62.22|60.02|61.58|59.38|0
1638779700000|2021-12-06 08:35:00|62.15|59.95|61.53|59.33|62.15|59.95|61.37|59.17|0
1638780000000|2021-12-06 08:40:00|61.56|59.36|61.93|59.73|61.93|59.73|61.43|59.23|0
1638780300000|2021-12-06 08:45:00|61.95|59.75|61.98|59.78|62.08|59.88|61.72|59.52|0
1638780600000|2021-12-06 08:50:00|61.96|59.76|61.71|59.51|61.96|59.76|61.62|59.42|0
1638780900000|2021-12-06 08:55:00|61.73|59.53|61.66|59.46|61.91|59.71|61.58|59.38|0
1638781200000|2021-12-06 09:00:00|61.68|59.48|60.52|58.32|61.74|59.54|60.07|57.87|0
1638781500000|2021-12-06 09:05:00|60.45|58.25|60.66|58.46|61.03|58.83|60.36|58.16|0
1638781800000|2021-12-06 09:10:00|60.7|58.5|60.45|58.25|60.99|58.79|60.35|58.15|0
1638782100000|2021-12-06 09:15:00|60.41|58.21|60.57|58.37|60.64|58.44|60.3|58.1|0
1638782400000|2021-12-06 09:20:00|60.56|58.36|60.63|58.43|60.79|58.59|60.5|58.3|0
1638782700000|2021-12-06 09:25:00|60.6|58.4|60.47|58.27|60.66|58.46|60.34|58.14|0
1638783000000|2021-12-06 09:30:00|60.5|58.3|60.69|58.49|60.75|58.55|60.31|58.11|0
1638783300000|2021-12-06 09:35:00|60.66|58.46|61.36|59.16|61.36|59.16|60.4|58.2|0
1638783600000|2021-12-06 09:40:00|61.38|59.18|61.86|59.66|61.88|59.68|61.33|59.13|0
1638783900000|2021-12-06 09:45:00|61.88|59.68|62.17|59.97|62.5|60.3|61.88|59.68|0
1638784200000|2021-12-06 09:50:00|62.2|60|62.41|60.21|62.53|60.33|62.1|59.9|0
1638784500000|2021-12-06 09:55:00|62.43|60.23|63.19|60.99|63.45|61.25|62.4|60.2|0
1638784800000|2021-12-06 10:00:00|63.15|60.95|63.35|61.15|63.52|61.32|63.02|60.82|0
1638785100000|2021-12-06 10:05:00|63.33|61.13|63.45|61.25|63.5|61.3|63.15|60.95|0
1638785400000|2021-12-06 10:10:00|63.43|61.23|63.69|61.49|63.73|61.53|61.73|59.53|0
1638785700000|2021-12-06 10:15:00|63.66|61.46|63.62|61.42|63.92|61.72|63.49|61.29|0
1638786000000|2021-12-06 10:20:00|63.66|61.46|64.46|62.26|64.46|62.26|63.62|61.42|0
1638786300000|2021-12-06 10:25:00|64.39|62.19|65.58|63.38|65.58|63.38|64.39|62.19|0
1638786600000|2021-12-06 10:30:00|65.65|63.45|65.76|63.56|66.55|64.35|65.51|63.31|0
1638786900000|2021-12-06 10:35:00|65.73|63.53|66.03|63.83|66.05|63.85|65.66|63.46|0
1638787200000|2021-12-06 10:40:00|66|63.8|66.27|64.07|66.65|64.45|66|63.8|0
1638787500000|2021-12-06 10:45:00|66.23|64.03|66.2|64|66.3|64.1|65.91|63.71|0
1638787800000|2021-12-06 10:50:00|66.21|64.01|66.43|64.23|66.57|64.37|65.99|63.79|0
1638788100000|2021-12-06 10:55:00|66.47|64.27|66.57|64.37|66.81|64.61|66.23|64.03|0
1638788400000|2021-12-06 11:00:00|66.62|64.42|66.05|63.85|66.69|64.49|65.98|63.78|0
1638788700000|2021-12-06 11:05:00|66.08|63.88|65.53|63.33|66.26|64.06|65.47|63.27|0
1638789000000|2021-12-06 11:10:00|65.5|63.3|65.46|63.26|65.84|63.64|65.4|63.2|0
1638789300000|2021-12-06 11:15:00|65.5|63.3|65.05|62.85|65.53|63.33|65.02|62.82|0
1638789600000|2021-12-06 11:20:00|65.02|62.82|64.95|62.75|65.09|62.89|64.75|62.55|0
1638789900000|2021-12-06 11:25:00|64.91|62.71|65.18|62.98|65.39|63.19|64.88|62.68|0
1638790200000|2021-12-06 11:30:00|65.25|63.05|64.95|62.75|65.25|63.05|64.55|62.35|0
1638790500000|2021-12-06 11:35:00|64.97|62.77|64.75|62.55|64.97|62.77|64.64|62.44|0
1638790800000|2021-12-06 11:40:00|64.78|62.58|64.2|62|64.9|62.7|64.14|61.94|0
1638791100000|2021-12-06 11:45:00|64.14|61.94|64.37|62.17|64.37|62.17|63.84|61.64|0
1638791400000|2021-12-06 11:50:00|64.4|62.2|64|61.8|64.47|62.27|63.93|61.73|0
1638791700000|2021-12-06 11:55:00|63.93|61.73|62.42|60.22|64.74|62.54|62.39|60.19|0
1638792000000|2021-12-06 12:00:00|62.41|60.21|62.6|60.4|62.68|60.48|62.16|59.96|0
1638792300000|2021-12-06 12:05:00|62.61|60.41|62.79|60.59|63.04|60.84|62.37|60.17|0
1638792600000|2021-12-06 12:10:00|62.81|60.61|62.81|60.61|63.01|60.81|62.61|60.41|0
1638792900000|2021-12-06 12:15:00|62.84|60.64|63.4|61.2|63.4|61.2|62.84|60.64|0
1638793200000|2021-12-06 12:20:00|63.47|61.27|63.16|60.96|63.63|61.43|63.16|60.96|0
1638793500000|2021-12-06 12:25:00|63.13|60.93|63.39|61.19|63.4|61.2|63.1|60.9|0
1638793800000|2021-12-06 12:30:00|63.49|61.29|63.54|61.34|63.62|61.42|63.36|61.16|0
1638794100000|2021-12-06 12:35:00|63.52|61.32|63.09|60.89|63.52|61.32|63.02|60.82|0
1638794400000|2021-12-06 12:40:00|62.99|60.79|63.05|60.85|63.05|60.85|62.92|60.72|0
1638794700000|2021-12-06 12:45:00|63.02|60.82|62.98|60.78|63.05|60.85|62.98|60.78|0
1638795000000|2021-12-06 12:50:00|63.02|60.82|63.28|61.08|63.58|61.38|62.85|60.65|0
1638795300000|2021-12-06 12:55:00|63.31|61.11|63.29|61.09|63.33|61.13|63.04|60.84|0
1638795600000|2021-12-06 13:00:00|63.14|60.94|63.31|61.11|63.31|61.11|62.97|60.77|0
1638795900000|2021-12-06 13:05:00|63.24|61.04|62.84|60.64|63.4|61.2|62.81|60.61|0
1638796200000|2021-12-06 13:10:00|62.81|60.61|62.67|60.47|62.97|60.77|62.51|60.31|0
1638796500000|2021-12-06 13:15:00|62.64|60.44|62.54|60.34|62.77|60.57|62.41|60.21|0
1638796800000|2021-12-06 13:20:00|62.5|60.3|62.83|60.63|62.96|60.76|62.42|60.22|0
1638797100000|2021-12-06 13:25:00|62.8|60.6|62.83|60.63|62.89|60.69|62.53|60.33|0
1638797400000|2021-12-06 13:30:00|62.86|60.66|63.09|60.89|63.32|61.12|62.79|60.59|0
1638797700000|2021-12-06 13:35:00|63.19|60.99|62.42|60.22|63.22|61.02|62.26|60.06|0
1638798000000|2021-12-06 13:40:00|62.36|60.16|61.4|59.2|62.49|60.29|61.4|59.2|0
1638798300000|2021-12-06 13:45:00|61.47|59.27|61.77|59.57|61.82|59.62|61.4|59.2|0
1638798600000|2021-12-06 13:50:00|61.76|59.56|61.62|59.42|61.76|59.56|61.43|59.23|0
1638798900000|2021-12-06 13:55:00|61.59|59.39|61.03|58.83|61.59|59.39|61.03|58.83|0
1638799200000|2021-12-06 14:00:00|60.94|58.74|61.03|58.83|61.49|59.29|60.94|58.74|0
1638799500000|2021-12-06 14:05:00|60.97|58.77|60.87|58.67|61.22|59.02|60.87|58.67|0
1638799800000|2021-12-06 14:10:00|60.83|58.63|60.57|58.37|60.83|58.63|60.45|58.25|0
1638800100000|2021-12-06 14:15:00|60.51|58.31|60.19|57.99|60.6|58.4|60.15|57.95|0
1638800400000|2021-12-06 14:20:00|60.22|58.02|60.28|58.08|60.47|58.27|60.19|57.99|0
1638800700000|2021-12-06 14:25:00|60.31|58.11|60.21|58.01|60.6|58.4|60.21|58.01|0
1638801000000|2021-12-06 14:30:00|60.24|58.04|61.92|59.72|62.02|59.82|59.54|57.34|0
1638801300000|2021-12-06 14:35:00|61.99|59.79|64.42|62.22|64.93|62.73|61.61|59.41|0
1638801600000|2021-12-06 14:40:00|64.45|62.25|61.87|59.67|64.89|62.69|61.71|59.51|0
1638801900000|2021-12-06 14:45:00|61.97|59.77|60.8|58.6|63.43|61.23|60.27|58.07|0
1638802200000|2021-12-06 14:50:00|60.86|58.66|61.33|59.13|61.33|59.13|60.09|57.89|0
1638802500000|2021-12-06 14:55:00|61.18|58.98|60.49|58.29|62.38|60.18|60.46|58.26|0
1638802800000|2021-12-06 15:00:00|60.48|58.28|61.78|59.58|62.26|60.06|60.46|58.26|0
1638803100000|2021-12-06 15:05:00|61.42|59.22|60.9|58.7|62.34|60.14|60.77|58.57|0
1638803400000|2021-12-06 15:10:00|60.97|58.77|57.66|55.46|61.16|58.96|57.53|55.33|0
1638803700000|2021-12-06 15:15:00|57.69|55.49|57.47|55.27|57.69|55.49|57.07|54.87|0
1638804000000|2021-12-06 15:20:00|57.69|55.49|57.44|55.24|57.84|55.64|57.1|54.9|0
1638804300000|2021-12-06 15:25:00|57.47|55.27|57.41|55.21|58.8|56.6|56.97|54.77|0
1638804600000|2021-12-06 15:30:00|57.31|55.11|57.62|55.42|57.93|55.73|57.01|54.81|0
1638804900000|2021-12-06 15:35:00|57.63|55.43|57.68|55.48|58.44|56.24|57.58|55.38|0
1638805200000|2021-12-06 15:40:00|57.62|55.42|58.64|56.44|58.79|56.59|57.15|54.95|0
1638805500000|2021-12-06 15:45:00|58.45|56.25|58.8|56.6|59.37|57.17|57.66|55.46|0
1638805800000|2021-12-06 15:50:00|58.77|56.57|58.77|56.57|59.52|57.32|58.58|56.38|0
1638806100000|2021-12-06 15:55:00|58.86|56.66|57.68|55.48|58.86|56.66|57.62|55.42|0
1638806400000|2021-12-06 16:00:00|57.71|55.51|58.32|56.12|58.57|56.37|57.56|55.36|0
1638806700000|2021-12-06 16:05:00|58.48|56.28|58.41|56.21|58.63|56.43|58.07|55.87|0
1638807000000|2021-12-06 16:10:00|58.48|56.28|59.48|57.28|59.54|57.34|57.95|55.75|0
1638807300000|2021-12-06 16:15:00|59.6|57.4|58.59|56.39|59.89|57.69|58.47|56.27|0
1638807600000|2021-12-06 16:20:00|58.66|56.46|58.78|56.58|59.25|57.05|58.63|56.43|0
1638807900000|2021-12-06 16:25:00|58.81|56.61|59.56|57.36|59.62|57.42|58.31|56.11|0
1638808200000|2021-12-06 16:30:00|59.62|57.42|59.15|56.95|60.14|57.94|58.83|56.63|0
1638808500000|2021-12-06 16:35:00|59.11|56.91|58.99|56.79|59.49|57.29|58.83|56.63|0
1638808800000|2021-12-06 16:40:00|59.08|56.88|58.58|56.38|59.36|57.16|58.58|56.38|0
1638809100000|2021-12-06 16:45:00|58.61|56.41|59.99|57.79|60.02|57.82|58.61|56.41|0
1638809400000|2021-12-06 16:50:00|59.89|57.69|59.57|57.37|60.08|57.88|59.38|57.18|0
1638809700000|2021-12-06 16:55:00|59.64|57.44|59.76|57.56|60.08|57.88|59.35|57.15|0
1638810000000|2021-12-06 17:00:00|59.66|57.46|59.22|57.02|59.76|57.56|59.03|56.83|0
1638810300000|2021-12-06 17:05:00|59.25|57.05|59.16|56.96|59.75|57.55|59.1|56.9|0
1638810600000|2021-12-06 17:10:00|59.12|56.92|58.32|56.12|59.84|57.64|58.26|56.06|0
1638810900000|2021-12-06 17:15:00|58.38|56.18|58.37|56.17|60.82|58.62|57.86|55.66|0
1638811200000|2021-12-06 17:20:00|58.41|56.21|58.34|56.14|58.62|56.42|58.1|55.9|0
1638811500000|2021-12-06 17:25:00|58.37|56.17|58.15|55.95|58.37|56.17|57.91|55.71|0
1638811800000|2021-12-06 17:30:00|58.12|55.92|57.81|55.61|58.28|56.08|57.72|55.52|0
1638812100000|2021-12-06 17:35:00|57.84|55.64|58.12|55.92|58.18|55.98|57.69|55.49|0
1638812400000|2021-12-06 17:40:00|58.09|55.89|58.27|56.07|58.52|56.32|57.87|55.67|0
1638812700000|2021-12-06 17:45:00|58.24|56.04|57.59|55.39|58.27|56.07|57.59|55.39|0
1638813000000|2021-12-06 17:50:00|57.62|55.42|57.53|55.33|57.83|55.63|57.53|55.33|0
1638813300000|2021-12-06 17:55:00|57.5|55.3|56.98|54.78|57.71|55.51|56.98|54.78|0
1638813600000|2021-12-06 18:00:00|56.77|54.57|56.64|54.44|57.37|55.17|56.61|54.41|0
1638813900000|2021-12-06 18:05:00|56.67|54.47|56.88|54.68|57|54.8|56.64|54.44|0
1638814200000|2021-12-06 18:10:00|56.85|54.65|57.24|55.04|57.24|55.04|56.67|54.47|0
1638814500000|2021-12-06 18:15:00|57.12|54.92|56.91|54.71|57.18|54.98|56.85|54.65|0
1638814800000|2021-12-06 18:20:00|56.94|54.74|56.96|54.76|57.33|55.13|56.91|54.71|0
1638815100000|2021-12-06 18:25:00|56.93|54.73|55.06|52.86|57.85|55.65|53.81|51.61|0
1638815400000|2021-12-06 18:30:00|55|52.8|55.24|53.04|55.3|53.1|55|52.8|0
1638815700000|2021-12-06 18:35:00|55.18|52.98|55.29|53.09|55.44|53.24|55.06|52.86|0
1638816000000|2021-12-06 18:40:00|55.26|53.06|55.2|53|55.41|53.21|54.91|52.71|0
1638816300000|2021-12-06 18:45:00|55.26|53.06|55.02|52.82|55.35|53.15|54.9|52.7|0
1638816600000|2021-12-06 18:50:00|54.99|52.79|54.99|52.79|55.23|53.03|54.93|52.73|0
1638816900000|2021-12-06 18:55:00|54.97|52.77|55.04|52.84|55.31|53.11|54.84|52.64|0
1638817200000|2021-12-06 19:00:00|55.07|52.87|54.87|52.67|55.07|52.87|54.54|52.34|0
1638817500000|2021-12-06 19:05:00|54.86|52.66|55.3|53.1|55.39|53.19|54.86|52.66|0
1638817800000|2021-12-06 19:10:00|55.27|53.07|55.01|52.81|55.27|53.07|54.77|52.57|0
1638818100000|2021-12-06 19:15:00|54.98|52.78|55.15|52.95|55.15|52.95|54.77|52.57|0
1638818400000|2021-12-06 19:20:00|55.18|52.98|55.15|52.95|55.33|53.13|55|52.8|0
1638818700000|2021-12-06 19:25:00|55.12|52.92|55.2|53|55.35|53.15|54.94|52.74|0
1638819000000|2021-12-06 19:30:00|55.17|52.97|55.2|53|55.26|53.06|54.91|52.71|0
1638819300000|2021-12-06 19:35:00|55.17|52.97|55.46|53.26|55.46|53.26|55.14|52.94|0
1638819600000|2021-12-06 19:40:00|55.44|53.24|56.33|54.13|56.33|54.13|55.35|53.15|0
1638819900000|2021-12-06 19:45:00|56.24|54.04|56.42|54.22|56.6|54.4|55.94|53.74|0
1638820200000|2021-12-06 19:50:00|56.45|54.25|56.62|54.42|56.78|54.58|56.45|54.25|0
1638820500000|2021-12-06 19:55:00|56.65|54.45|56.74|54.54|56.89|54.69|56.47|54.27|0
1638820800000|2021-12-06 20:00:00|56.8|54.6|57.13|54.93|57.17|54.97|56.23|54.03|0
1638821100000|2021-12-06 20:05:00|57.07|54.87|56.65|54.45|57.13|54.93|56.56|54.36|0
1638821400000|2021-12-06 20:10:00|56.74|54.54|56.46|54.26|57.01|54.81|56.4|54.2|0
1638821700000|2021-12-06 20:15:00|56.43|54.23|55.92|53.72|56.43|54.23|55.89|53.69|0
1638822000000|2021-12-06 20:20:00|55.98|53.78|56.46|54.26|56.52|54.32|55.89|53.69|0
1638822300000|2021-12-06 20:25:00|56.52|54.32|56.6|54.4|57.09|54.89|56.43|54.23|0
1638822600000|2021-12-06 20:30:00|56.63|54.43|56.6|54.4|57.15|54.95|56.27|54.07|0
1638822900000|2021-12-06 20:35:00|56.57|54.37|56.66|54.46|57.12|54.92|56.57|54.37|0
1638823200000|2021-12-06 20:40:00|56.72|54.52|56.35|54.15|57.08|54.88|56.2|54|0
1638823500000|2021-12-06 20:45:00|56.32|54.12|56.32|54.12|57.41|55.21|55.37|53.17|0
1638823800000|2021-12-06 20:50:00|56.34|54.14|55.58|53.38|56.58|54.38|55.46|53.26|0
1638824100000|2021-12-06 20:55:00|55.64|53.44|56.57|54.37|56.66|54.46|55.64|53.44|0
1638824400000|2021-12-06 21:00:00|56.45|54.25|56.63|54.43|56.75|54.55|56.3|54.1|0
1638824700000|2021-12-06 21:05:00|56.6|54.4|56.38|54.18|56.69|54.49|56.3|54.1|0
1638825000000|2021-12-06 21:10:00|56.35|54.15|56.5|54.3|56.5|54.3|56.29|54.09|0
1638825300000|2021-12-06 21:15:00|56.47|54.27|56.4|53.8|56.64|54.27|56.4|53.8|0
1638825600000|2021-12-06 21:20:00|56.41|53.81|56.54|53.94|56.54|53.94|56.28|53.68|0
1638825900000|2021-12-06 21:25:00|56.56|53.96|56.27|53.67|56.64|54.04|56.27|53.67|0
1638826200000|2021-12-06 21:30:00|56.3|53.7|56.27|53.67|56.33|53.73|56.15|53.55|0
1638826500000|2021-12-06 21:35:00|56.3|53.7|56.29|53.69|56.33|53.73|56.24|53.64|0
1638826800000|2021-12-06 21:40:00|56.32|53.72|56.26|53.66|56.32|53.72|56.11|53.51|0
1638827100000|2021-12-06 21:45:00|56.23|53.63|56.2|53.6|56.26|53.66|56.14|53.54|0
1638827400000|2021-12-06 21:50:00|56.23|53.63|56.23|53.63|56.23|53.63|56.17|53.57|0
1638827700000|2021-12-06 21:55:00|56.2|53.6|56.09|53.49|56.23|53.63|56.06|53.46|0
1638828000000|2021-12-06 22:00:00|56.08|53.48|56.13|53.53|56.15|53.55|56.08|53.48|0
1638828300000|2021-12-06 22:05:00|56.12|53.52|56.14|53.54|56.14|53.54|56.12|53.52|0
1638828600000|2021-12-06 22:10:00|56.13|53.53|56.12|53.52|56.13|53.53|56.12|53.52|0
1638828900000|2021-12-06 22:15:00|56.13|53.53|56.12|53.52|56.13|53.53|56.11|53.51|0
1638829200000|2021-12-06 22:20:00|56.11|53.51|56.18|53.58|56.18|53.58|56.11|53.51|0
1638829500000|2021-12-06 22:25:00|56.13|53.53|56.12|53.52|56.13|53.53|56.12|53.52|0
1638829800000|2021-12-06 22:30:00|56.18|53.58|56.1|53.5|56.18|53.58|56.1|53.5|0
1638830100000|2021-12-06 22:35:00|56.11|53.51|56.12|53.52|56.14|53.54|56.08|53.48|0
1638830400000|2021-12-06 22:40:00|56.14|53.54|56.16|53.56|56.18|53.58|56.14|53.54|0
1638830700000|2021-12-06 22:45:00|56.14|53.54|56.08|53.48|56.14|53.54|56.08|53.48|0
1638831000000|2021-12-06 22:50:00|56.09|53.49|56.1|53.5|56.12|53.52|56.08|53.48|0
1638831300000|2021-12-06 22:55:00|56.09|53.49|56.09|53.49|56.14|53.54|56.09|53.49|0
1638831600000|2021-12-06 23:00:00|56.11|53.51|55.95|53.35|56.13|53.53|55.8|53.2|0
1638831900000|2021-12-06 23:05:00|55.97|53.37|55.22|52.62|56.15|53.55|55.13|52.53|0
1638832200000|2021-12-06 23:10:00|55.16|52.56|55.54|52.94|55.54|52.94|55.14|52.54|0
1638832500000|2021-12-06 23:15:00|55.51|52.91|55.63|53.03|55.63|53.03|55.45|52.85|0
1638832800000|2021-12-06 23:20:00|55.66|53.06|55.57|52.97|55.66|53.06|55.57|52.97|0
1638833100000|2021-12-06 23:25:00|55.6|53|55.4|52.8|55.63|53.03|55.35|52.75|0
1638833400000|2021-12-06 23:30:00|55.41|52.81|55.5|52.9|55.65|53.05|55.32|52.72|0
1638833700000|2021-12-06 23:35:00|55.47|52.87|55.53|52.93|55.62|53.02|55.44|52.84|0
1638834000000|2021-12-06 23:40:00|55.54|52.94|55.33|52.73|55.54|52.94|55.32|52.72|0
1638834300000|2021-12-06 23:45:00|55.31|52.71|55.52|52.92|55.52|52.92|55.23|52.63|0
1638834600000|2021-12-06 23:50:00|55.51|52.91|55.52|52.92|55.61|53.01|55.37|52.77|0
1638834900000|2021-12-06 23:55:00|55.49|52.89|55.25|52.65|55.49|52.89|55.13|52.53|0
1638835200000|2021-12-07 00:00:00|55.16|52.56|55.5|52.9|55.54|52.94|55.13|52.53|0
1638835500000|2021-12-07 00:05:00|55.48|52.88|55.33|52.73|55.6|53|55.24|52.64|0
1638835800000|2021-12-07 00:10:00|55.35|52.75|55.54|52.94|55.6|53|55.24|52.64|0
1638836100000|2021-12-07 00:15:00|55.55|52.95|55.89|53.29|55.94|53.34|55.51|52.91|0
1638836400000|2021-12-07 00:20:00|55.88|53.28|55.89|53.29|55.89|53.29|55.68|53.08|0
1638836700000|2021-12-07 00:25:00|55.85|53.25|55.65|53.05|55.85|53.25|55.59|52.99|0
1638837000000|2021-12-07 00:30:00|55.68|53.08|55.58|52.98|55.83|53.23|55.58|52.98|0
1638837300000|2021-12-07 00:35:00|55.61|53.01|55.49|52.89|55.76|53.16|55.49|52.89|0
1638837600000|2021-12-07 00:40:00|55.52|52.92|55.4|52.8|55.61|53.01|55.3|52.7|0
1638837900000|2021-12-07 00:45:00|55.43|52.83|55.52|52.92|55.55|52.95|55.31|52.71|0
1638838200000|2021-12-07 00:50:00|55.5|52.9|55.54|52.94|55.54|52.94|55.34|52.74|0
1638838500000|2021-12-07 00:55:00|55.51|52.91|55.24|52.64|55.51|52.91|55.21|52.61|0
1638838800000|2021-12-07 01:00:00|55.21|52.61|54.71|52.11|55.3|52.7|54.57|51.97|0
1638839100000|2021-12-07 01:05:00|54.68|52.08|54.58|51.98|54.76|52.16|54.58|51.98|0
1638839400000|2021-12-07 01:10:00|54.57|51.97|54.32|51.72|54.61|52.01|54.23|51.63|0
1638839700000|2021-12-07 01:15:00|54.29|51.69|54.37|51.77|54.43|51.83|54.23|51.63|0
1638840000000|2021-12-07 01:20:00|54.4|51.8|54.34|51.74|54.43|51.83|54.22|51.62|0
1638840300000|2021-12-07 01:25:00|54.33|51.73|54.54|51.94|54.54|51.94|54.22|51.62|0
1638840600000|2021-12-07 01:30:00|54.48|51.88|54.69|52.09|54.81|52.21|54.47|51.87|0
1638840900000|2021-12-07 01:35:00|54.7|52.1|54.24|51.64|54.78|52.18|54.21|51.61|0
1638841200000|2021-12-07 01:40:00|54.27|51.67|54.15|51.55|54.39|51.79|53.95|51.35|0
1638841500000|2021-12-07 01:45:00|54.09|51.49|53.7|51.1|54.21|51.61|53.62|51.02|0
1638841800000|2021-12-07 01:50:00|53.73|51.13|53.82|51.22|53.91|51.31|53.67|51.07|0
1638842100000|2021-12-07 01:55:00|53.79|51.19|53.84|51.24|53.9|51.3|53.67|51.07|0
1638842400000|2021-12-07 02:00:00|53.89|51.29|53.83|51.23|53.99|51.39|53.81|51.21|0
1638842700000|2021-12-07 02:05:00|53.84|51.24|54.13|51.53|54.16|51.56|53.81|51.21|0
1638843000000|2021-12-07 02:10:00|54.15|51.55|54.42|51.82|54.54|51.94|54.13|51.53|0
1638843300000|2021-12-07 02:15:00|54.39|51.79|54.14|51.54|54.48|51.88|54.13|51.53|0
1638843600000|2021-12-07 02:20:00|54.15|51.55|54.01|51.41|54.21|51.61|54.01|51.41|0
1638843900000|2021-12-07 02:25:00|54.03|51.43|54.12|51.52|54.21|51.61|53.97|51.37|0
1638844200000|2021-12-07 02:30:00|54.15|51.55|54.38|51.78|54.44|51.84|54.15|51.55|0
1638844500000|2021-12-07 02:35:00|54.35|51.75|54.32|51.72|54.35|51.75|54.19|51.59|0
1638844800000|2021-12-07 02:40:00|54.33|51.73|54.17|51.57|54.33|51.73|54.14|51.54|0
1638845100000|2021-12-07 02:45:00|54.14|51.54|54.4|51.8|54.4|51.8|54.11|51.51|0
1638845400000|2021-12-07 02:50:00|54.39|51.79|54.49|51.89|54.61|52.01|54.37|51.77|0
1638845700000|2021-12-07 02:55:00|54.47|51.87|54.49|51.89|54.57|51.97|54.4|51.8|0
1638846000000|2021-12-07 03:00:00|54.53|51.93|54.47|51.87|54.57|51.97|54.4|51.8|0
1638846300000|2021-12-07 03:05:00|54.45|51.85|54.66|52.06|54.66|52.06|54.28|51.68|0
1638846600000|2021-12-07 03:10:00|54.63|52.03|54.36|51.76|54.66|52.06|54.36|51.76|0
1638846900000|2021-12-07 03:15:00|54.33|51.73|54.39|51.79|54.49|51.89|54.27|51.67|0
1638847200000|2021-12-07 03:20:00|54.41|51.81|54.21|51.61|54.41|51.81|54.18|51.58|0
1638847500000|2021-12-07 03:25:00|54.22|51.62|54.17|51.57|54.22|51.62|54.03|51.43|0
1638847800000|2021-12-07 03:30:00|54.14|51.54|54.11|51.51|54.14|51.54|53.97|51.37|0
1638848100000|2021-12-07 03:35:00|54.1|51.5|53.93|51.33|54.1|51.5|53.9|51.3|0
1638848400000|2021-12-07 03:40:00|53.9|51.3|53.9|51.3|53.93|51.33|53.84|51.24|0
1638848700000|2021-12-07 03:45:00|53.89|51.29|53.72|51.12|53.9|51.3|53.72|51.12|0
1638849000000|2021-12-07 03:50:00|53.71|51.11|53.75|51.15|53.79|51.19|53.69|51.09|0
1638849300000|2021-12-07 03:55:00|53.76|51.16|53.69|51.09|53.84|51.24|53.66|51.06|0
1638849600000|2021-12-07 04:00:00|53.67|51.07|53.51|50.91|53.75|51.15|53.51|50.91|0
1638849900000|2021-12-07 04:05:00|53.48|50.88|53.39|50.79|53.51|50.91|53.36|50.76|0
1638850200000|2021-12-07 04:10:00|53.38|50.78|53.01|50.41|53.38|50.78|52.98|50.38|0
1638850500000|2021-12-07 04:15:00|53.04|50.44|53.15|50.55|53.18|50.58|53.04|50.44|0
1638850800000|2021-12-07 04:20:00|53.14|50.54|53.09|50.49|53.18|50.58|53.07|50.47|0
1638851100000|2021-12-07 04:25:00|53.07|50.47|53|50.4|53.15|50.55|52.96|50.36|0
1638851400000|2021-12-07 04:30:00|52.98|50.38|53|50.4|53|50.4|52.92|50.32|0
1638851700000|2021-12-07 04:35:00|52.97|50.37|53.09|50.49|53.1|50.5|52.89|50.29|0
1638852000000|2021-12-07 04:40:00|53.11|50.51|52.97|50.37|53.14|50.54|52.94|50.34|0
1638852300000|2021-12-07 04:45:00|53|50.4|53.22|50.62|53.22|50.62|52.97|50.37|0
1638852600000|2021-12-07 04:50:00|53.28|50.68|53.25|50.65|53.31|50.71|53.21|50.61|0
1638852900000|2021-12-07 04:55:00|53.22|50.62|53.05|50.45|53.24|50.64|53.05|50.45|0
1638853200000|2021-12-07 05:00:00|53.02|50.42|53.1|50.5|53.19|50.59|53.02|50.42|0
1638853500000|2021-12-07 05:05:00|53.07|50.47|53.01|50.41|53.16|50.56|53.01|50.41|0
1638853800000|2021-12-07 05:10:00|52.98|50.38|52.74|50.14|52.98|50.38|52.69|50.09|0
1638854100000|2021-12-07 05:15:00|52.72|50.12|51.75|49.15|52.78|50.18|51.73|49.13|0
1638854400000|2021-12-07 05:20:00|51.78|49.18|51.75|49.15|51.81|49.21|51.7|49.1|0
1638854700000|2021-12-07 05:25:00|51.78|49.18|51.66|49.06|51.78|49.18|51.66|49.06|0
1638855000000|2021-12-07 05:30:00|51.68|49.08|51.77|49.17|51.77|49.17|51.63|49.03|0
1638855300000|2021-12-07 05:35:00|51.76|49.16|51.43|48.83|51.77|49.17|51.28|48.68|0
1638855600000|2021-12-07 05:40:00|51.46|48.86|51.26|48.66|51.52|48.92|51.23|48.63|0
1638855900000|2021-12-07 05:45:00|51.23|48.63|51.2|48.6|51.45|48.85|51.17|48.57|0
1638856200000|2021-12-07 05:50:00|51.17|48.57|50.89|48.29|51.2|48.6|50.89|48.29|0
1638856500000|2021-12-07 05:55:00|50.92|48.32|50.69|48.09|50.95|48.35|50.69|48.09|0
1638856800000|2021-12-07 06:00:00|50.72|48.12|51.08|48.48|51.17|48.57|50.69|48.09|0
1638857100000|2021-12-07 06:05:00|51.11|48.51|51.05|48.45|51.11|48.51|50.91|48.31|0
1638857400000|2021-12-07 06:10:00|51.08|48.48|50.96|48.36|51.1|48.5|50.87|48.27|0
1638857700000|2021-12-07 06:15:00|50.99|48.39|50.89|48.29|51.05|48.45|50.85|48.25|0
1638858000000|2021-12-07 06:20:00|50.9|48.3|50.84|48.24|50.95|48.35|50.73|48.13|0
1638858300000|2021-12-07 06:25:00|50.82|48.22|51.01|48.41|51.01|48.41|50.82|48.22|0
1638858600000|2021-12-07 06:30:00|51|48.4|50.92|48.32|51.01|48.41|50.87|48.27|0
1638858900000|2021-12-07 06:35:00|50.94|48.34|50.89|48.29|50.99|48.39|50.84|48.24|0
1638859200000|2021-12-07 06:40:00|50.86|48.26|50.86|48.26|50.89|48.29|50.72|48.12|0
1638859500000|2021-12-07 06:45:00|50.83|48.23|50.78|48.18|50.9|48.3|50.69|48.09|0
1638859800000|2021-12-07 06:50:00|50.8|48.2|50.58|47.98|50.83|48.23|50.5|47.9|0
1638860100000|2021-12-07 06:55:00|50.56|47.96|50.66|48.06|50.77|48.17|50.56|47.96|0
1638860400000|2021-12-07 07:00:00|50.63|48.03|50.35|47.75|50.74|48.14|50.23|47.63|0
1638860700000|2021-12-07 07:05:00|50.32|47.72|50.26|47.66|50.41|47.81|50.07|47.47|0
1638861000000|2021-12-07 07:10:00|50.28|47.68|50.37|47.77|50.46|47.86|50.26|47.66|0
1638861300000|2021-12-07 07:15:00|50.39|47.79|50.26|47.66|50.43|47.83|50.12|47.52|0
1638861600000|2021-12-07 07:20:00|50.25|47.65|50.34|47.74|50.4|47.8|50.15|47.55|0
1638861900000|2021-12-07 07:25:00|50.35|47.75|50.42|47.82|50.45|47.85|50.25|47.65|0
1638862200000|2021-12-07 07:30:00|50.48|47.88|50.5|47.9|50.53|47.93|50.2|47.6|0
1638862500000|2021-12-07 07:35:00|50.47|47.87|50.39|47.79|50.5|47.9|50.28|47.68|0
1638862800000|2021-12-07 07:40:00|50.36|47.76|50.44|47.84|50.44|47.84|50.27|47.67|0
1638863100000|2021-12-07 07:45:00|50.47|47.87|50.38|47.78|50.47|47.87|50.22|47.62|0
1638863400000|2021-12-07 07:50:00|50.35|47.75|49.88|47.28|50.38|47.78|49.81|47.21|0
1638863700000|2021-12-07 07:55:00|49.9|47.3|46.81|44.21|52.61|50.01|46.81|44.21|0
1638864000000|2021-12-07 08:00:00|46.8|44.2|46.84|44.24|47.1|44.5|46.68|44.08|0
1638864300000|2021-12-07 08:05:00|46.66|44.46|46.48|44.28|46.9|44.7|46.45|44.25|0
1638864600000|2021-12-07 08:10:00|46.5|44.3|46.11|43.91|46.78|44.58|46.05|43.85|0
1638864900000|2021-12-07 08:15:00|46.16|43.96|46.13|43.93|46.47|44.27|46.11|43.91|0
1638865200000|2021-12-07 08:20:00|46.1|43.9|46.13|43.93|46.26|44.06|45.97|43.77|0
1638865500000|2021-12-07 08:25:00|46.15|43.95|45.88|43.68|46.45|44.25|45.42|43.22|0
1638865800000|2021-12-07 08:30:00|45.85|43.65|45.75|43.55|46.09|43.89|45.75|43.55|0
1638866100000|2021-12-07 08:35:00|45.77|43.57|45.72|43.52|45.9|43.7|45.67|43.47|0
1638866400000|2021-12-07 08:40:00|45.69|43.49|45.54|43.34|45.82|43.62|45.54|43.34|0
1638866700000|2021-12-07 08:45:00|45.56|43.36|45.33|43.13|45.56|43.36|45.22|43.02|0
1638867000000|2021-12-07 08:50:00|45.3|43.1|45.48|43.28|45.48|43.28|45.2|43|0
1638867300000|2021-12-07 08:55:00|45.32|43.12|45.22|43.02|45.32|43.12|45.09|42.89|0
1638867600000|2021-12-07 09:00:00|45.19|42.99|45.11|42.91|45.27|43.07|44.96|42.76|0
1638867900000|2021-12-07 09:05:00|45.09|42.89|45.08|42.88|45.14|42.94|44.93|42.73|0
1638868200000|2021-12-07 09:10:00|45.1|42.9|44.99|42.79|45.19|42.99|44.93|42.73|0
1638868500000|2021-12-07 09:15:00|45|42.8|44.81|42.61|46.13|43.93|44.79|42.59|0
1638868800000|2021-12-07 09:20:00|44.84|42.64|44.61|42.41|44.84|42.64|44.56|42.36|0
1638869100000|2021-12-07 09:25:00|44.58|42.38|44.83|42.63|44.83|42.63|44.53|42.33|0
1638869400000|2021-12-07 09:30:00|44.86|42.66|45.24|43.04|45.24|43.04|44.78|42.58|0
1638869700000|2021-12-07 09:35:00|45.21|43.01|45.34|43.14|45.34|43.14|45.09|42.89|0
1638870000000|2021-12-07 09:40:00|45.31|43.11|45.03|42.83|45.37|43.17|44.98|42.78|0
1638870300000|2021-12-07 09:45:00|45.02|42.82|44.87|42.67|45.11|42.91|44.87|42.67|0
1638870600000|2021-12-07 09:50:00|44.89|42.69|44.95|42.75|45.02|42.82|44.83|42.63|0
1638870900000|2021-12-07 09:55:00|44.94|42.74|44.97|42.77|45.02|42.82|44.82|42.62|0
1638871200000|2021-12-07 10:00:00|44.94|42.74|44.69|42.49|45|42.8|44.61|42.41|0
1638871500000|2021-12-07 10:05:00|44.71|42.51|44.71|42.51|44.89|42.69|44.68|42.48|0
1638871800000|2021-12-07 10:10:00|44.79|42.59|44.48|42.28|44.79|42.59|44.48|42.28|0
1638872100000|2021-12-07 10:15:00|44.45|42.25|44.38|42.18|44.5|42.3|44.32|42.12|0
1638872400000|2021-12-07 10:20:00|44.4|42.2|44.52|42.32|44.52|42.32|44.32|42.12|0
1638872700000|2021-12-07 10:25:00|44.45|42.25|44.4|42.2|44.45|42.25|44.32|42.12|0
1638873000000|2021-12-07 10:30:00|44.43|42.23|44.49|42.29|44.55|42.35|44.39|42.19|0
1638873300000|2021-12-07 10:35:00|44.52|42.32|44.42|42.22|44.54|42.34|44.42|42.22|0
1638873600000|2021-12-07 10:40:00|44.44|42.24|44.34|42.14|44.44|42.24|44.29|42.09|0
1638873900000|2021-12-07 10:45:00|44.31|42.11|44.33|42.13|44.36|42.16|44.29|42.09|0
1638874200000|2021-12-07 10:50:00|44.32|42.12|43.9|41.7|44.33|42.13|43.53|41.33|0
1638874500000|2021-12-07 10:55:00|43.88|41.68|44.05|41.85|44.61|42.41|43.71|41.51|0
1638874800000|2021-12-07 11:00:00|44.07|41.87|44.14|41.94|44.22|42.02|44|41.8|0
1638875100000|2021-12-07 11:05:00|44.12|41.92|44.09|41.89|44.2|42|44.02|41.82|0
1638875400000|2021-12-07 11:10:00|44.12|41.92|44.32|42.12|44.37|42.17|44.02|41.82|0
1638875700000|2021-12-07 11:15:00|44.27|42.07|44.14|41.94|44.29|42.09|44.12|41.92|0
1638876000000|2021-12-07 11:20:00|44.17|41.97|44.39|42.19|44.41|42.21|44.17|41.97|0
1638876300000|2021-12-07 11:25:00|44.36|42.16|44.31|42.11|44.49|42.29|44.19|41.99|0
1638876600000|2021-12-07 11:30:00|44.32|42.12|44.23|42.03|44.34|42.14|44.08|41.88|0
1638876900000|2021-12-07 11:35:00|44.26|42.06|44.08|41.88|44.26|42.06|44.05|41.85|0
1638877200000|2021-12-07 11:40:00|44.1|41.9|43.93|41.73|44.13|41.93|43.88|41.68|0
1638877500000|2021-12-07 11:45:00|43.91|41.71|44.1|41.9|44.15|41.95|43.91|41.71|0
1638877800000|2021-12-07 11:50:00|44.07|41.87|44.12|41.92|44.15|41.95|44|41.8|0
1638878100000|2021-12-07 11:55:00|44.11|41.91|44.12|41.92|44.17|41.97|44|41.8|0
1638878400000|2021-12-07 12:00:00|44.2|42|44.48|42.28|44.52|42.32|44.07|41.87|0
1638878700000|2021-12-07 12:05:00|44.5|42.3|44.34|42.14|44.65|42.45|44.27|42.07|0
1638879000000|2021-12-07 12:10:00|44.32|42.12|44.36|42.16|44.44|42.24|44.19|41.99|0
1638879300000|2021-12-07 12:15:00|44.35|42.15|44.31|42.11|44.39|42.19|44.21|42.01|0
1638879600000|2021-12-07 12:20:00|44.34|42.14|44.21|42.01|44.34|42.14|44.16|41.96|0
1638879900000|2021-12-07 12:25:00|44.23|42.03|44.33|42.13|44.36|42.16|44.21|42.01|0
1638880200000|2021-12-07 12:30:00|44.36|42.16|44.33|42.13|44.46|42.26|44.25|42.05|0
1638880500000|2021-12-07 12:35:00|44.35|42.15|44.35|42.15|44.38|42.18|44.2|42|0
1638880800000|2021-12-07 12:40:00|44.38|42.18|44.32|42.12|44.43|42.23|44.3|42.1|0
1638881100000|2021-12-07 12:45:00|44.3|42.1|44.32|42.12|44.35|42.15|44.27|42.07|0
1638881400000|2021-12-07 12:50:00|44.3|42.1|44.17|41.97|44.32|42.12|44.14|41.94|0
1638881700000|2021-12-07 12:55:00|44.19|41.99|44.24|42.04|44.34|42.14|44.17|41.97|0
1638882000000|2021-12-07 13:00:00|44.22|42.02|44.34|42.14|44.39|42.19|44.11|41.91|0
1638882300000|2021-12-07 13:05:00|44.36|42.16|44.34|42.14|44.44|42.24|44.26|42.06|0
1638882600000|2021-12-07 13:10:00|44.36|42.16|44.16|41.96|44.36|42.16|44.16|41.96|0
1638882900000|2021-12-07 13:15:00|44.18|41.98|44.18|41.98|44.26|42.06|44.13|41.93|0
1638883200000|2021-12-07 13:20:00|44.19|41.99|44.23|42.03|44.26|42.06|44.18|41.98|0
1638883500000|2021-12-07 13:25:00|44.2|42|44.1|41.9|44.23|42.03|43.97|41.77|0
1638883800000|2021-12-07 13:30:00|44.12|41.92|44.15|41.95|44.25|42.05|44.02|41.82|0
1638884100000|2021-12-07 13:35:00|44.17|41.97|43.97|41.77|44.17|41.97|43.85|41.65|0
1638884400000|2021-12-07 13:40:00|43.94|41.74|44.09|41.89|44.12|41.92|43.94|41.74|0
1638884700000|2021-12-07 13:45:00|44.07|41.87|44.04|41.84|44.17|41.97|44.01|41.81|0
1638885000000|2021-12-07 13:50:00|44.06|41.86|44.34|42.14|44.39|42.19|44.06|41.86|0
1638885300000|2021-12-07 13:55:00|44.36|42.16|44.51|42.31|44.54|42.34|44.31|42.11|0
1638885600000|2021-12-07 14:00:00|44.54|42.34|43.98|41.78|44.56|42.36|43.95|41.75|0
1638885900000|2021-12-07 14:05:00|43.95|41.75|44.01|41.81|44.03|41.83|43.95|41.75|0
1638886200000|2021-12-07 14:10:00|44.03|41.83|44.25|42.05|44.3|42.1|44.03|41.83|0
1638886500000|2021-12-07 14:15:00|44.24|42.04|44.45|42.25|44.5|42.3|44.2|42|0
1638886800000|2021-12-07 14:20:00|44.48|42.28|44.27|42.07|44.53|42.33|44.15|41.95|0
1638887100000|2021-12-07 14:25:00|44.25|42.05|44.02|41.82|44.25|42.05|43.92|41.72|0
1638887400000|2021-12-07 14:30:00|43.87|41.67|43.59|41.39|43.99|41.79|43.09|40.89|0
1638887700000|2021-12-07 14:35:00|43.46|41.26|43.36|41.16|43.51|41.31|42.87|40.67|0
1638888000000|2021-12-07 14:40:00|43.34|41.14|42.59|40.39|43.46|41.26|42.59|40.39|0
1638888300000|2021-12-07 14:45:00|42.5|40.3|42.11|39.91|42.5|40.3|42.06|39.86|0
1638888600000|2021-12-07 14:50:00|42.03|39.83|41.69|39.49|42.25|40.05|41.53|39.33|0
1638888900000|2021-12-07 14:55:00|41.67|39.47|40.93|38.73|43.06|40.86|40.93|38.73|0
1638889200000|2021-12-07 15:00:00|40.83|38.63|41.07|38.87|41.14|38.94|40.72|38.52|0
1638889500000|2021-12-07 15:05:00|41|38.8|40.71|38.51|41.14|38.94|40.71|38.51|0
1638889800000|2021-12-07 15:10:00|40.66|38.46|40.22|38.02|40.76|38.56|40.2|38|0
1638890100000|2021-12-07 15:15:00|40.19|37.99|41.07|38.87|41.07|38.87|40.1|37.9|0
1638890400000|2021-12-07 15:20:00|41.02|38.82|39.64|37.44|41.02|38.82|39.25|37.05|0
1638890700000|2021-12-07 15:25:00|39.57|37.37|39.77|37.57|39.77|37.57|39.43|37.23|0
1638891000000|2021-12-07 15:30:00|39.82|37.62|39.49|37.29|39.82|37.62|39.47|37.27|0
1638891300000|2021-12-07 15:35:00|39.52|37.32|39.4|37.2|39.56|37.36|39.31|37.11|0
1638891600000|2021-12-07 15:40:00|39.42|37.22|39.01|36.81|39.44|37.24|38.99|36.79|0
1638891900000|2021-12-07 15:45:00|39.03|36.83|39.01|36.81|39.19|36.99|38.89|36.69|0
1638892200000|2021-12-07 15:50:00|38.98|36.78|38.93|36.73|39.07|36.87|38.69|36.49|0
1638892500000|2021-12-07 15:55:00|38.91|36.71|38.9|36.7|39.07|36.87|38.84|36.64|0
1638892800000|2021-12-07 16:00:00|38.89|36.69|38.64|36.44|38.89|36.69|38.55|36.35|0
1638893100000|2021-12-07 16:05:00|38.61|36.41|38.61|36.41|38.73|36.53|38.57|36.37|0
1638893400000|2021-12-07 16:10:00|38.59|36.39|39.15|36.95|39.18|36.98|38.59|36.39|0
1638893700000|2021-12-07 16:15:00|39.18|36.98|38.99|36.79|39.27|37.07|38.92|36.72|0
1638894000000|2021-12-07 16:20:00|38.97|36.77|39.17|36.97|39.26|37.06|38.94|36.74|0
1638894300000|2021-12-07 16:25:00|39.15|36.95|39.03|36.83|39.24|37.04|39.01|36.81|0
1638894600000|2021-12-07 16:30:00|39.05|36.85|38.96|36.76|39.28|37.08|38.89|36.69|0
1638894900000|2021-12-07 16:35:00|38.98|36.78|38.85|36.65|39.03|36.83|38.78|36.58|0
1638895200000|2021-12-07 16:40:00|38.82|36.62|38.98|36.78|39.03|36.83|38.75|36.55|0
1638895500000|2021-12-07 16:45:00|39|36.8|39.21|37.01|39.23|37.03|38.93|36.73|0
1638895800000|2021-12-07 16:50:00|39.18|36.98|39.13|36.93|39.2|37|38.95|36.75|0
1638896100000|2021-12-07 16:55:00|39.16|36.96|39.2|37|39.2|37|39.02|36.82|0
1638896400000|2021-12-07 17:00:00|39.18|36.98|39.07|36.87|39.2|37|39.06|36.86|0
1638896700000|2021-12-07 17:05:00|39.06|36.86|39.13|36.93|39.22|37.02|38.9|36.7|0
1638897000000|2021-12-07 17:10:00|39.1|36.9|38.99|36.79|39.1|36.9|38.94|36.74|0
1638897300000|2021-12-07 17:15:00|38.97|36.77|39.26|37.06|39.33|37.13|38.92|36.72|0
1638897600000|2021-12-07 17:20:00|39.28|37.08|39.17|36.97|39.31|37.11|39.1|36.9|0
1638897900000|2021-12-07 17:25:00|39.19|36.99|39.16|36.96|39.23|37.03|39.05|36.85|0
1638898200000|2021-12-07 17:30:00|39.14|36.94|39.02|36.82|39.19|36.99|39|36.8|0
1638898500000|2021-12-07 17:35:00|39.05|36.85|38.95|36.75|39.07|36.87|38.95|36.75|0
1638898800000|2021-12-07 17:40:00|38.98|36.78|39.07|36.87|39.09|36.89|38.95|36.75|0
1638899100000|2021-12-07 17:45:00|39.09|36.89|38.97|36.77|39.09|36.89|38.95|36.75|0
1638899400000|2021-12-07 17:50:00|38.99|36.79|38.92|36.72|38.99|36.79|38.83|36.63|0
1638899700000|2021-12-07 17:55:00|38.9|36.7|37.92|35.72|38.9|36.7|37.92|35.72|0
1638900000000|2021-12-07 18:00:00|37.94|35.74|36.81|34.61|37.99|35.79|36.66|34.46|0
1638900300000|2021-12-07 18:05:00|36.79|34.59|37.05|34.85|37.08|34.88|36.72|34.52|0
1638900600000|2021-12-07 18:10:00|37.03|34.83|37.23|35.03|37.32|35.12|37.03|34.83|0
1638900900000|2021-12-07 18:15:00|37.21|35.01|36.89|34.69|37.21|35.01|36.89|34.69|0
1638901200000|2021-12-07 18:20:00|36.92|34.72|37.33|35.13|37.33|35.13|36.83|34.63|0
1638901500000|2021-12-07 18:25:00|37.35|35.15|37.35|35.15|37.42|35.22|37.26|35.06|0
1638901800000|2021-12-07 18:30:00|37.33|35.13|37.28|35.08|37.44|35.24|37.26|35.06|0
1638902100000|2021-12-07 18:35:00|37.26|35.06|37.26|35.06|37.39|35.19|37.24|35.04|0
1638902400000|2021-12-07 18:40:00|37.28|35.08|37.14|34.94|37.32|35.12|37.08|34.88|0
1638902700000|2021-12-07 18:45:00|37.17|34.97|37.08|34.88|37.19|34.99|37.08|34.88|0
1638903000000|2021-12-07 18:50:00|37.1|34.9|37.03|34.83|37.12|34.92|36.86|34.66|0
1638903300000|2021-12-07 18:55:00|37.05|34.85|37.09|34.89|37.16|34.96|37.03|34.83|0
1638903600000|2021-12-07 19:00:00|37.12|34.92|37.27|35.07|37.42|35.22|37.12|34.92|0
1638903900000|2021-12-07 19:05:00|37.29|35.09|37.27|35.07|37.33|35.13|37.25|35.05|0
1638904200000|2021-12-07 19:10:00|37.29|35.09|37.26|35.06|37.35|35.15|37.18|34.98|0
1638904500000|2021-12-07 19:15:00|37.29|35.09|37.31|35.11|37.35|35.15|37.25|35.05|0
1638904800000|2021-12-07 19:20:00|37.33|35.13|37.28|35.08|37.39|35.19|37.26|35.06|0
1638905100000|2021-12-07 19:25:00|37.3|35.1|37.23|35.03|37.3|35.1|37.06|34.86|0
1638905400000|2021-12-07 19:30:00|37.26|35.06|37.37|35.17|37.37|35.17|37.23|35.03|0
1638905700000|2021-12-07 19:35:00|37.32|35.12|37.54|35.34|37.68|35.48|37.3|35.1|0
1638906000000|2021-12-07 19:40:00|37.52|35.32|37.33|35.13|37.56|35.36|37.32|35.12|0
1638906300000|2021-12-07 19:45:00|37.32|35.12|37.36|35.16|37.56|35.36|37.25|35.05|0
1638906600000|2021-12-07 19:50:00|37.4|35.2|37.22|35.02|37.45|35.25|37.18|34.98|0
1638906900000|2021-12-07 19:55:00|37.25|35.05|37.35|35.15|37.47|35.27|37.13|34.93|0
1638907200000|2021-12-07 20:00:00|37.4|35.2|38.11|35.91|38.11|35.91|37.22|35.02|0
1638907500000|2021-12-07 20:05:00|38.09|35.89|38.2|36|38.25|36.05|37.91|35.71|0
1638907800000|2021-12-07 20:10:00|38.18|35.98|38.65|36.45|38.74|36.54|38.18|35.98|0
1638908100000|2021-12-07 20:15:00|38.62|36.42|38.66|36.46|38.67|36.47|38.46|36.26|0
1638908400000|2021-12-07 20:20:00|38.67|36.47|39.1|36.9|39.1|36.9|38.55|36.35|0
1638908700000|2021-12-07 20:25:00|39.08|36.88|39.21|37.01|39.21|37.01|38.96|36.76|0
1638909000000|2021-12-07 20:30:00|39.23|37.03|39.89|37.69|39.96|37.76|39|36.8|0
1638909300000|2021-12-07 20:35:00|39.93|37.73|40.24|38.04|40.28|38.08|39.84|37.64|0
1638909600000|2021-12-07 20:40:00|40.21|38.01|39.93|37.73|40.28|38.08|39.84|37.64|0
1638909900000|2021-12-07 20:45:00|39.95|37.75|40.07|37.87|40.28|38.08|39.84|37.64|0
1638910200000|2021-12-07 20:50:00|40.09|37.89|39.76|37.56|40.77|38.57|39.76|37.56|0
1638910500000|2021-12-07 20:55:00|39.81|37.61|38.42|36.22|39.95|37.75|38.35|36.15|0
1638910800000|2021-12-07 21:00:00|38.26|36.06|38.22|36.02|38.38|36.18|37.93|35.73|0
1638911100000|2021-12-07 21:05:00|38.19|35.99|37.83|35.63|38.19|35.99|37.75|35.55|0
1638911400000|2021-12-07 21:10:00|37.88|35.68|37.85|35.65|37.99|35.79|37.77|35.57|0
1638911700000|2021-12-07 21:15:00|38.14|35.54|37.48|34.88|38.14|35.54|37.39|34.79|0
1638912000000|2021-12-07 21:20:00|37.5|34.9|37.56|34.96|37.63|35.03|37.48|34.88|0
1638912300000|2021-12-07 21:25:00|37.54|34.94|37.56|34.96|37.56|34.96|37.48|34.88|0
1638912600000|2021-12-07 21:30:00|37.54|34.94|37.45|34.85|37.56|34.96|37.38|34.78|0
1638912900000|2021-12-07 21:35:00|37.43|34.83|37.51|34.91|37.51|34.91|37.43|34.83|0
1638913200000|2021-12-07 21:40:00|37.49|34.89|37.34|34.74|37.49|34.89|37.34|34.74|0
1638913500000|2021-12-07 21:45:00|37.36|34.76|37.47|34.87|37.47|34.87|37.33|34.73|0
1638913800000|2021-12-07 21:50:00|37.49|34.89|37.46|34.86|37.49|34.89|37.4|34.8|0
1638914100000|2021-12-07 21:55:00|37.48|34.88|37.52|34.92|37.52|34.92|37.44|34.84|0
1638914400000|2021-12-07 22:00:00|37.49|34.89|37.49|34.89|37.5|34.9|37.47|34.87|0
1638914700000|2021-12-07 22:05:00|37.48|34.88|37.48|34.88|37.49|34.89|37.47|34.87|0
1638915000000|2021-12-07 22:10:00|37.46|34.86|37.46|34.86|37.46|34.86|37.46|34.86|0
1638915300000|2021-12-07 22:15:00|37.47|34.87|37.47|34.87|37.48|34.88|37.46|34.86|0
1638915600000|2021-12-07 22:20:00|37.48|34.88|37.42|34.82|37.48|34.88|37.39|34.79|0
1638915900000|2021-12-07 22:25:00|37.38|34.78|37.4|34.8|37.44|34.84|37.38|34.78|0
1638916200000|2021-12-07 22:30:00|37.45|34.85|37.41|34.81|37.45|34.85|37.41|34.81|0
1638916500000|2021-12-07 22:35:00|37.4|34.8|37.44|34.84|37.44|34.84|37.4|34.8|0
1638916800000|2021-12-07 22:40:00|37.43|34.83|37.46|34.86|37.46|34.86|37.43|34.83|0
1638917100000|2021-12-07 22:45:00|37.45|34.85|37.44|34.84|37.45|34.85|37.41|34.81|0
1638917400000|2021-12-07 22:50:00|37.43|34.83|37.37|34.77|37.43|34.83|37.34|34.74|0
1638917700000|2021-12-07 22:55:00|37.36|34.76|37.39|34.79|37.4|34.8|37.35|34.75|0
1638918000000|2021-12-07 23:00:00|37.42|34.82|37.9|35.3|37.95|35.35|37.33|34.73|0
1638918300000|2021-12-07 23:05:00|37.92|35.32|38|35.4|38.02|35.42|37.87|35.27|0
1638918600000|2021-12-07 23:10:00|37.98|35.38|38|35.4|38.14|35.54|37.97|35.37|0
1638918900000|2021-12-07 23:15:00|38.02|35.42|37.93|35.33|38.02|35.42|37.91|35.31|0
1638919200000|2021-12-07 23:20:00|37.95|35.35|37.95|35.35|38.09|35.49|37.9|35.3|0
1638919500000|2021-12-07 23:25:00|37.97|35.37|38.06|35.46|38.11|35.51|37.97|35.37|0
1638919800000|2021-12-07 23:30:00|38.04|35.44|38.06|35.46|38.08|35.48|38.02|35.42|0
1638920100000|2021-12-07 23:35:00|38.07|35.47|37.94|35.34|38.08|35.48|37.88|35.28|0
1638920400000|2021-12-07 23:40:00|37.92|35.32|37.94|35.34|38|35.4|37.88|35.28|0
1638920700000|2021-12-07 23:45:00|37.99|35.39|37.9|35.3|38.01|35.41|37.76|35.16|0
1638921000000|2021-12-07 23:50:00|37.91|35.31|37.85|35.25|37.94|35.34|37.83|35.23|0
1638921300000|2021-12-07 23:55:00|37.86|35.26|37.94|35.34|38.03|35.43|37.81|35.21|0
1638921600000|2021-12-08 00:00:00|37.96|35.36|38.05|35.45|38.14|35.54|37.94|35.34|0
1638921900000|2021-12-08 00:05:00|38.04|35.44|38.14|35.54|38.25|35.65|38.04|35.44|0
1638922200000|2021-12-08 00:10:00|38.16|35.56|38.27|35.67|38.33|35.73|38.15|35.55|0
1638922500000|2021-12-08 00:15:00|38.29|35.69|38.32|35.72|38.4|35.8|38.22|35.62|0
1638922800000|2021-12-08 00:20:00|38.31|35.71|38.43|35.83|38.49|35.89|38.26|35.66|0
1638923100000|2021-12-08 00:25:00|38.42|35.82|38.08|35.48|38.42|35.82|38.08|35.48|0
1638923400000|2021-12-08 00:30:00|38.07|35.47|37.82|35.22|38.07|35.47|37.81|35.21|0
1638923700000|2021-12-08 00:35:00|37.83|35.23|37.9|35.3|37.94|35.34|37.81|35.21|0
1638924000000|2021-12-08 00:40:00|37.92|35.32|37.67|35.07|37.92|35.32|37.66|35.06|0
1638924300000|2021-12-08 00:45:00|37.69|35.09|37.65|35.05|37.72|35.12|37.56|34.96|0
1638924600000|2021-12-08 00:50:00|37.64|35.04|37.47|34.87|37.64|35.04|37.47|34.87|0
1638924900000|2021-12-08 00:55:00|37.49|34.89|37.01|34.41|37.49|34.89|37.01|34.41|0
1638925200000|2021-12-08 01:00:00|36.94|34.34|37.29|34.69|37.31|34.71|36.94|34.34|0
1638925500000|2021-12-08 01:05:00|37.27|34.67|37.4|34.8|37.53|34.93|37.27|34.67|0
1638925800000|2021-12-08 01:10:00|37.42|34.82|37.32|34.72|37.45|34.85|37.26|34.66|0
1638926100000|2021-12-08 01:15:00|37.31|34.71|37.35|34.75|37.39|34.79|37.26|34.66|0
1638926400000|2021-12-08 01:20:00|37.37|34.77|37.52|34.92|37.59|34.99|37.37|34.77|0
1638926700000|2021-12-08 01:25:00|37.57|34.97|37.46|34.86|37.57|34.97|37.41|34.81|0
1638927000000|2021-12-08 01:30:00|37.47|34.87|37.67|35.07|37.78|35.18|37.41|34.81|0
1638927300000|2021-12-08 01:35:00|37.65|35.05|37.6|35|37.65|35.05|37.45|34.85|0
1638927600000|2021-12-08 01:40:00|37.59|34.99|37.49|34.89|37.6|35|37.36|34.76|0
1638927900000|2021-12-08 01:45:00|37.47|34.87|37.58|34.98|37.6|35|37.45|34.85|0
1638928200000|2021-12-08 01:50:00|37.55|34.95|37.49|34.89|37.55|34.95|37.37|34.77|0
1638928500000|2021-12-08 01:55:00|37.45|34.85|37.42|34.82|37.46|34.86|37.38|34.78|0
1638928800000|2021-12-08 02:00:00|37.4|34.8|37.17|34.57|37.44|34.84|37.15|34.55|0
1638929100000|2021-12-08 02:05:00|37.19|34.59|37.24|34.64|37.26|34.66|37.15|34.55|0
1638929400000|2021-12-08 02:10:00|37.23|34.63|37.09|34.49|37.26|34.66|37.06|34.46|0
1638929700000|2021-12-08 02:15:00|37.08|34.48|36.78|34.18|37.1|34.5|36.56|33.96|0
1638930000000|2021-12-08 02:20:00|36.73|34.13|36.95|34.35|36.95|34.35|36.73|34.13|0
1638930300000|2021-12-08 02:25:00|36.97|34.37|36.99|34.39|37.06|34.46|36.95|34.35|0
1638930600000|2021-12-08 02:30:00|37.01|34.41|36.93|34.33|37.21|34.61|36.9|34.3|0
1638930900000|2021-12-08 02:35:00|36.94|34.34|36.86|34.26|36.94|34.34|36.83|34.23|0
1638931200000|2021-12-08 02:40:00|36.84|34.24|36.83|34.23|37.03|34.43|36.81|34.21|0
1638931500000|2021-12-08 02:45:00|36.79|34.19|36.73|34.13|36.83|34.23|36.59|33.99|0
1638931800000|2021-12-08 02:50:00|36.74|34.14|36.82|34.22|36.85|34.25|36.65|34.05|0
1638932100000|2021-12-08 02:55:00|36.8|34.2|36.81|34.21|36.89|34.29|36.76|34.16|0
1638932400000|2021-12-08 03:00:00|36.8|34.2|36.84|34.24|36.97|34.37|36.8|34.2|0
1638932700000|2021-12-08 03:05:00|36.86|34.26|36.84|34.24|36.95|34.35|36.84|34.24|0
1638933000000|2021-12-08 03:10:00|36.86|34.26|36.85|34.25|36.93|34.33|36.82|34.22|0
1638933300000|2021-12-08 03:15:00|36.86|34.26|36.81|34.21|36.86|34.26|36.66|34.06|0
1638933600000|2021-12-08 03:20:00|36.84|34.24|36.81|34.21|36.92|34.32|36.81|34.21|0
1638933900000|2021-12-08 03:25:00|36.85|34.25|36.9|34.3|36.92|34.32|36.74|34.14|0
1638934200000|2021-12-08 03:30:00|36.92|34.32|36.69|34.09|36.92|34.32|36.67|34.07|0
1638934500000|2021-12-08 03:35:00|36.68|34.08|36.59|33.99|36.76|34.16|36.57|33.97|0
1638934800000|2021-12-08 03:40:00|36.58|33.98|36.58|33.98|36.59|33.99|36.46|33.86|0
1638935100000|2021-12-08 03:45:00|36.59|33.99|36.67|34.07|36.69|34.09|36.55|33.95|0
1638935400000|2021-12-08 03:50:00|36.65|34.05|36.58|33.98|36.67|34.07|36.56|33.96|0
1638935700000|2021-12-08 03:55:00|36.59|33.99|36.66|34.06|36.69|34.09|36.58|33.98|0
1638936000000|2021-12-08 04:00:00|36.67|34.07|36.63|34.03|36.67|34.07|36.58|33.98|0
1638936300000|2021-12-08 04:05:00|36.64|34.04|36.62|34.02|36.65|34.05|36.55|33.95|0
1638936600000|2021-12-08 04:10:00|36.63|34.03|36.55|33.95|36.66|34.06|36.51|33.91|0
1638936900000|2021-12-08 04:15:00|36.54|33.94|36.55|33.95|36.55|33.95|36.49|33.89|0
1638937200000|2021-12-08 04:20:00|36.57|33.97|36.53|33.93|36.57|33.97|36.48|33.88|0
1638937500000|2021-12-08 04:25:00|36.5|33.9|36.52|33.92|36.55|33.95|36.48|33.88|0
1638937800000|2021-12-08 04:30:00|36.51|33.91|36.52|33.92|36.54|33.94|36.48|33.88|0
1638938100000|2021-12-08 04:35:00|36.5|33.9|36.63|34.03|36.65|34.05|36.5|33.9|0
1638938400000|2021-12-08 04:40:00|36.65|34.05|36.65|34.05|36.73|34.13|36.63|34.03|0
1638938700000|2021-12-08 04:45:00|36.62|34.02|36.73|34.13|36.74|34.14|36.62|34.02|0
1638939000000|2021-12-08 04:50:00|36.71|34.11|36.86|34.26|36.86|34.26|36.71|34.11|0
1638939300000|2021-12-08 04:55:00|36.85|34.25|36.7|34.1|36.88|34.28|36.66|34.06|0
1638939600000|2021-12-08 05:00:00|36.69|34.09|36.72|34.12|36.75|34.15|36.59|33.99|0
1638939900000|2021-12-08 05:05:00|36.73|34.13|36.89|34.29|36.94|34.34|36.72|34.12|0
1638940200000|2021-12-08 05:10:00|36.85|34.25|36.94|34.34|37.02|34.42|36.85|34.25|0
1638940500000|2021-12-08 05:15:00|36.92|34.32|36.98|34.38|37|34.4|36.89|34.29|0
1638940800000|2021-12-08 05:20:00|36.95|34.35|37|34.4|37.02|34.42|36.91|34.31|0
1638941100000|2021-12-08 05:25:00|36.99|34.39|36.84|34.24|37|34.4|36.82|34.22|0
1638941400000|2021-12-08 05:30:00|36.86|34.26|37.02|34.42|37.08|34.48|36.86|34.26|0
1638941700000|2021-12-08 05:35:00|37.01|34.41|36.95|34.35|37.03|34.43|36.91|34.31|0
1638942000000|2021-12-08 05:40:00|36.96|34.36|36.99|34.39|37.01|34.41|36.92|34.32|0
1638942300000|2021-12-08 05:45:00|37.01|34.41|37.01|34.41|37.07|34.47|36.99|34.39|0
1638942600000|2021-12-08 05:50:00|37.02|34.42|36.92|34.32|37.02|34.42|36.9|34.3|0
1638942900000|2021-12-08 05:55:00|36.9|34.3|36.57|33.97|36.91|34.31|36.55|33.95|0
1638943200000|2021-12-08 06:00:00|36.59|33.99|36.66|34.06|36.78|34.18|36.52|33.92|0
1638943500000|2021-12-08 06:05:00|36.69|34.09|36.7|34.1|36.76|34.16|36.65|34.05|0
1638943800000|2021-12-08 06:10:00|36.69|34.09|36.88|34.28|36.89|34.29|36.67|34.07|0
1638944100000|2021-12-08 06:15:00|36.86|34.26|36.79|34.19|36.86|34.26|36.75|34.15|0
1638944400000|2021-12-08 06:20:00|36.8|34.2|36.88|34.28|36.88|34.28|36.69|34.09|0
1638944700000|2021-12-08 06:25:00|36.84|34.24|36.71|34.11|36.87|34.27|36.71|34.11|0
1638945000000|2021-12-08 06:30:00|36.73|34.13|36.75|34.15|36.81|34.21|36.67|34.07|0
1638945300000|2021-12-08 06:35:00|36.77|34.17|36.94|34.34|36.94|34.34|36.77|34.17|0
1638945600000|2021-12-08 06:40:00|36.95|34.35|36.96|34.36|37.01|34.41|36.89|34.29|0
1638945900000|2021-12-08 06:45:00|36.97|34.37|36.89|34.29|37|34.4|36.87|34.27|0
1638946200000|2021-12-08 06:50:00|36.9|34.3|36.96|34.36|36.98|34.38|36.83|34.23|0
1638946500000|2021-12-08 06:55:00|36.93|34.33|36.91|34.31|36.98|34.38|36.87|34.27|0
1638946800000|2021-12-08 07:00:00|36.94|34.34|37.05|34.45|37.06|34.46|36.77|34.17|0
1638947100000|2021-12-08 07:05:00|37.04|34.44|37.3|34.7|37.31|34.71|36.91|34.31|0
1638947400000|2021-12-08 07:10:00|37.29|34.69|37.16|34.56|37.41|34.81|37.16|34.56|0
1638947700000|2021-12-08 07:15:00|37.19|34.59|37.7|35.1|38.07|35.47|37.16|34.56|0
1638948000000|2021-12-08 07:20:00|37.71|35.11|37.46|34.86|37.78|35.18|37.34|34.74|0
1638948300000|2021-12-08 07:25:00|37.5|34.9|37.56|34.96|37.69|35.09|37.43|34.83|0
1638948600000|2021-12-08 07:30:00|37.54|34.94|37.51|34.91|37.62|35.02|37.49|34.89|0
1638948900000|2021-12-08 07:35:00|37.49|34.89|37.47|34.87|37.55|34.95|37.36|34.76|0
1638949200000|2021-12-08 07:40:00|37.49|34.89|37.51|34.91|37.6|35|37.44|34.84|0
1638949500000|2021-12-08 07:45:00|37.49|34.89|37.31|34.71|37.53|34.93|37.26|34.66|0
1638949800000|2021-12-08 07:50:00|37.28|34.68|37.37|34.77|37.42|34.82|37.26|34.66|0
1638950100000|2021-12-08 07:55:00|37.35|34.75|37.18|34.58|37.35|34.75|37.15|34.55|0
1638950400000|2021-12-08 08:00:00|37.23|34.63|37.15|34.55|37.33|34.73|36.93|34.33|0
1638950700000|2021-12-08 08:05:00|36.86|34.66|36.86|34.66|36.95|34.75|36.71|34.51|0
1638951000000|2021-12-08 08:10:00|36.88|34.68|37.12|34.92|37.12|34.92|36.71|34.51|0
1638951300000|2021-12-08 08:15:00|37.07|34.87|37.18|34.98|37.34|35.14|37.07|34.87|0
1638951600000|2021-12-08 08:20:00|37.2|35|37.04|34.84|37.36|35.16|37.02|34.82|0
1638951900000|2021-12-08 08:25:00|37.05|34.85|36.89|34.69|37.09|34.89|36.76|34.56|0
1638952200000|2021-12-08 08:30:00|36.91|34.71|36.62|34.42|37.02|34.82|36.61|34.41|0
1638952500000|2021-12-08 08:35:00|36.61|34.41|36.63|34.43|36.71|34.51|36.53|34.33|0
1638952800000|2021-12-08 08:40:00|36.65|34.45|36.65|34.45|36.74|34.54|36.63|34.43|0
1638953100000|2021-12-08 08:45:00|36.67|34.47|36.77|34.57|36.81|34.61|36.6|34.4|0
1638953400000|2021-12-08 08:50:00|36.79|34.59|36.73|34.53|36.93|34.73|36.7|34.5|0
1638953700000|2021-12-08 08:55:00|36.71|34.51|36.53|34.33|36.77|34.57|36.53|34.33|0
1638954000000|2021-12-08 09:00:00|36.55|34.35|36.68|34.48|36.77|34.57|36.55|34.35|0
1638954300000|2021-12-08 09:05:00|36.75|34.55|36.64|34.44|36.75|34.55|36.55|34.35|0
1638954600000|2021-12-08 09:10:00|36.66|34.46|36.79|34.59|36.85|34.65|36.65|34.45|0
1638954900000|2021-12-08 09:15:00|36.82|34.62|36.91|34.71|36.94|34.74|36.78|34.58|0
1638955200000|2021-12-08 09:20:00|36.89|34.69|36.96|34.76|37.07|34.87|36.8|34.6|0
1638955500000|2021-12-08 09:25:00|36.93|34.73|37.08|34.88|37.1|34.9|36.89|34.69|0
1638955800000|2021-12-08 09:30:00|37.07|34.87|37.19|34.99|37.24|35.04|37.06|34.86|0
1638956100000|2021-12-08 09:35:00|37.21|35.01|36.88|34.68|37.24|35.04|36.88|34.68|0
1638956400000|2021-12-08 09:40:00|36.86|34.66|36.97|34.77|36.97|34.77|36.84|34.64|0
1638956700000|2021-12-08 09:45:00|36.99|34.79|37.16|34.96|37.27|35.07|36.97|34.77|0
1638957000000|2021-12-08 09:50:00|37.12|34.92|37.15|34.95|37.18|34.98|37.07|34.87|0
1638957300000|2021-12-08 09:55:00|37.16|34.96|37.05|34.85|37.16|34.96|36.96|34.76|0
1638957600000|2021-12-08 10:00:00|37|34.8|37.11|34.91|37.12|34.92|36.98|34.78|0
1638957900000|2021-12-08 10:05:00|37.12|34.92|37|34.8|37.18|34.98|37|34.8|0
1638958200000|2021-12-08 10:10:00|37.02|34.82|37|34.8|37.06|34.86|36.98|34.78|0
1638958500000|2021-12-08 10:15:00|37.02|34.82|37.02|34.82|37.09|34.89|37|34.8|0
1638958800000|2021-12-08 10:20:00|37|34.8|37.04|34.84|37.05|34.85|36.97|34.77|0
1638959100000|2021-12-08 10:25:00|37.06|34.86|37.23|35.03|37.23|35.03|37.04|34.84|0
1638959400000|2021-12-08 10:30:00|37.25|35.05|37.41|35.21|37.47|35.27|37.21|35.01|0
1638959700000|2021-12-08 10:35:00|37.43|35.23|37.8|35.6|37.85|35.65|37.43|35.23|0
1638960000000|2021-12-08 10:40:00|37.78|35.58|37.71|35.51|37.91|35.71|37.59|35.39|0
1638960300000|2021-12-08 10:45:00|37.74|35.54|37.73|35.53|37.89|35.69|37.64|35.44|0
1638960600000|2021-12-08 10:50:00|37.71|35.51|37.78|35.58|37.82|35.62|37.64|35.44|0
1638960900000|2021-12-08 10:55:00|37.75|35.55|37.91|35.71|37.91|35.71|37.66|35.46|0
1638961200000|2021-12-08 11:00:00|37.95|35.75|38.43|36.23|38.85|36.65|37.84|35.64|0
1638961500000|2021-12-08 11:05:00|38.41|36.21|38.25|36.05|38.5|36.3|38.25|36.05|0
1638961800000|2021-12-08 11:10:00|38.23|36.03|37.86|35.66|38.23|36.03|37.71|35.51|0
1638962100000|2021-12-08 11:15:00|37.87|35.67|37.89|35.69|38|35.8|37.75|35.55|0
1638962400000|2021-12-08 11:20:00|37.86|35.66|37.96|35.76|38|35.8|37.64|35.44|0
1638962700000|2021-12-08 11:25:00|37.97|35.77|37.95|35.75|38.04|35.84|37.88|35.68|0
1638963000000|2021-12-08 11:30:00|37.99|35.79|37.86|35.66|38.01|35.81|37.77|35.57|0
1638963300000|2021-12-08 11:35:00|37.83|35.63|37.79|35.59|37.99|35.79|37.77|35.57|0
1638963600000|2021-12-08 11:40:00|37.77|35.57|37.65|35.45|37.88|35.68|37.61|35.41|0
1638963900000|2021-12-08 11:45:00|37.66|35.46|36.71|34.51|38.03|35.83|36.13|33.93|0
1638964200000|2021-12-08 11:50:00|36.77|34.57|34.82|32.62|36.9|34.7|34.76|32.56|0
1638964500000|2021-12-08 11:55:00|34.8|32.6|35.3|33.1|35.3|33.1|34.58|32.38|0
1638964800000|2021-12-08 12:00:00|35.15|32.95|34.92|32.72|35.2|33|34.72|32.52|0
1638965100000|2021-12-08 12:05:00|34.9|32.7|35.49|33.29|35.49|33.29|34.84|32.64|0
1638965400000|2021-12-08 12:10:00|35.47|33.27|35.61|33.41|35.81|33.61|35.47|33.27|0
1638965700000|2021-12-08 12:15:00|35.59|33.39|35.68|33.48|35.98|33.78|35.57|33.37|0
1638966000000|2021-12-08 12:20:00|35.7|33.5|35.8|33.6|35.85|33.65|35.61|33.41|0
1638966300000|2021-12-08 12:25:00|35.81|33.61|35.61|33.41|35.87|33.67|35.54|33.34|0
1638966600000|2021-12-08 12:30:00|35.65|33.45|35.58|33.38|35.71|33.51|35.52|33.32|0
1638966900000|2021-12-08 12:35:00|35.6|33.4|35.7|33.5|35.8|33.6|35.54|33.34|0
1638967200000|2021-12-08 12:40:00|35.69|33.49|36.01|33.81|36.03|33.83|35.65|33.45|0
1638967500000|2021-12-08 12:45:00|36.05|33.85|36.18|33.98|36.29|34.09|35.98|33.78|0
1638967800000|2021-12-08 12:50:00|36.16|33.96|36.05|33.85|36.2|34|35.98|33.78|0
1638968100000|2021-12-08 12:55:00|36.09|33.89|35.91|33.71|36.16|33.96|35.89|33.69|0
1638968400000|2021-12-08 13:00:00|35.87|33.67|36.06|33.86|36.17|33.97|35.87|33.67|0
1638968700000|2021-12-08 13:05:00|36.11|33.91|36.06|33.86|36.13|33.93|35.87|33.67|0
1638969000000|2021-12-08 13:10:00|36.02|33.82|35.84|33.64|36.04|33.84|35.8|33.6|0
1638969300000|2021-12-08 13:15:00|35.89|33.69|35.97|33.77|35.97|33.77|35.8|33.6|0
1638969600000|2021-12-08 13:20:00|35.99|33.79|36.16|33.96|36.16|33.96|35.97|33.77|0
1638969900000|2021-12-08 13:25:00|36.14|33.94|36.01|33.81|36.14|33.94|35.88|33.68|0
1638970200000|2021-12-08 13:30:00|36.07|33.87|36.07|33.87|36.16|33.96|35.99|33.79|0
1638970500000|2021-12-08 13:35:00|36.06|33.86|36.22|34.02|36.29|34.09|36.03|33.83|0
1638970800000|2021-12-08 13:40:00|36.24|34.04|36.13|33.93|36.29|34.09|36.07|33.87|0
1638971100000|2021-12-08 13:45:00|36.15|33.95|36.17|33.97|36.28|34.08|36.07|33.87|0
1638971400000|2021-12-08 13:50:00|36.2|34|36.17|33.97|36.3|34.1|36.13|33.93|0
1638971700000|2021-12-08 13:55:00|36.19|33.99|36.15|33.95|36.24|34.04|36.13|33.93|0
1638972000000|2021-12-08 14:00:00|36.17|33.97|36.41|34.21|36.41|34.21|36.1|33.9|0
1638972300000|2021-12-08 14:05:00|36.43|34.23|36.47|34.27|36.47|34.27|36.3|34.1|0
1638972600000|2021-12-08 14:10:00|36.45|34.25|36.45|34.25|36.49|34.29|36.36|34.16|0
1638972900000|2021-12-08 14:15:00|36.47|34.27|36.49|34.29|36.49|34.29|36.36|34.16|0
1638973200000|2021-12-08 14:20:00|36.46|34.26|36.4|34.2|36.49|34.29|36.35|34.15|0
1638973500000|2021-12-08 14:25:00|36.38|34.18|36.33|34.13|36.4|34.2|36.26|34.06|0
1638973800000|2021-12-08 14:30:00|36.18|33.98|36.52|34.32|37.08|34.88|36.11|33.91|0
1638974100000|2021-12-08 14:35:00|36.55|34.35|37.2|35|37.32|35.12|36.37|34.17|0
1638974400000|2021-12-08 14:40:00|37.16|34.96|36.56|34.36|37.2|35|36.39|34.19|0
1638974700000|2021-12-08 14:45:00|36.52|34.32|36.21|34.01|36.72|34.52|36.21|34.01|0
1638975000000|2021-12-08 14:50:00|36.3|34.1|36.17|33.97|36.38|34.18|35.8|33.6|0
1638975300000|2021-12-08 14:55:00|36.19|33.99|36.73|34.53|36.86|34.66|36.19|33.99|0
1638975600000|2021-12-08 15:00:00|36.83|34.63|36.55|34.35|36.83|34.63|36.26|34.06|0
1638975900000|2021-12-08 15:05:00|36.6|34.4|36.86|34.66|37.01|34.81|36.27|34.07|0
1638976200000|2021-12-08 15:10:00|36.84|34.64|36.75|34.55|36.9|34.7|36.41|34.21|0
1638976500000|2021-12-08 15:15:00|36.72|34.52|36.7|34.5|36.77|34.57|36.48|34.28|0
1638976800000|2021-12-08 15:20:00|36.72|34.52|36.37|34.17|36.72|34.52|36.22|34.02|0
1638977100000|2021-12-08 15:25:00|36.35|34.15|36.53|34.33|36.53|34.33|35.53|33.33|0
1638977400000|2021-12-08 15:30:00|36.46|34.26|36.29|34.09|36.46|34.26|35.85|33.65|0
1638977700000|2021-12-08 15:35:00|36.3|34.1|36.37|34.17|36.51|34.31|36.29|34.09|0
1638978000000|2021-12-08 15:40:00|36.42|34.22|36.47|34.27|36.93|34.73|35.42|33.22|0
1638978300000|2021-12-08 15:45:00|36.5|34.3|36.47|34.27|36.92|34.72|36.39|34.19|0
1638978600000|2021-12-08 15:50:00|36.49|34.29|36.73|34.53|36.78|34.58|36.43|34.23|0
1638978900000|2021-12-08 15:55:00|36.71|34.51|37.06|34.86|37.06|34.86|36.65|34.45|0
1638979200000|2021-12-08 16:00:00|37|34.8|37|34.8|37.18|34.98|36.93|34.73|0
1638979500000|2021-12-08 16:05:00|36.97|34.77|36.75|34.55|37.15|34.95|36.71|34.51|0
1638979800000|2021-12-08 16:10:00|36.79|34.59|36.51|34.31|36.79|34.59|36.44|34.24|0
1638980100000|2021-12-08 16:15:00|36.53|34.33|36.07|33.87|36.72|34.52|36.03|33.83|0
1638980400000|2021-12-08 16:20:00|36.05|33.85|35.98|33.78|36.16|33.96|35.96|33.76|0
1638980700000|2021-12-08 16:25:00|35.96|33.76|35.65|33.45|35.96|33.76|35.65|33.45|0
1638981000000|2021-12-08 16:30:00|35.68|33.48|35.87|33.67|36.02|33.82|35.48|33.28|0
1638981300000|2021-12-08 16:35:00|35.96|33.76|35.91|33.71|36.02|33.82|35.85|33.65|0
1638981600000|2021-12-08 16:40:00|35.89|33.69|35.84|33.64|35.98|33.78|35.69|33.49|0
1638981900000|2021-12-08 16:45:00|35.8|33.6|35.03|32.83|35.84|33.64|34.94|32.74|0
1638982200000|2021-12-08 16:50:00|35.02|32.82|34.92|32.72|35.11|32.91|34.75|32.55|0
1638982500000|2021-12-08 16:55:00|34.94|32.74|34.89|32.69|35.05|32.85|34.87|32.67|0
1638982800000|2021-12-08 17:00:00|34.94|32.74|34.96|32.76|35.11|32.91|34.83|32.63|0
1638983100000|2021-12-08 17:05:00|35|32.8|35|32.8|35.15|32.95|34.87|32.67|0
1638983400000|2021-12-08 17:10:00|34.95|32.75|34.89|32.69|35|32.8|34.8|32.6|0
1638983700000|2021-12-08 17:15:00|34.91|32.71|35.12|32.92|35.14|32.94|34.9|32.7|0
1638984000000|2021-12-08 17:20:00|35.11|32.91|35.16|32.96|35.4|33.2|35.1|32.9|0
1638984300000|2021-12-08 17:25:00|35.18|32.98|35.12|32.92|35.22|33.02|35.1|32.9|0
1638984600000|2021-12-08 17:30:00|35.1|32.9|35.05|32.85|35.18|32.98|34.99|32.79|0
1638984900000|2021-12-08 17:35:00|35.03|32.83|34.88|32.68|35.16|32.96|34.88|32.68|0
1638985200000|2021-12-08 17:40:00|34.9|32.7|34.68|32.48|34.9|32.7|34.66|32.46|0
1638985500000|2021-12-08 17:45:00|34.66|32.46|34.46|32.26|35.2|33|34.42|32.22|0
1638985800000|2021-12-08 17:50:00|34.44|32.24|34.35|32.15|34.5|32.3|34.31|32.11|0
1638986100000|2021-12-08 17:55:00|34.39|32.19|34.5|32.3|34.5|32.3|34.31|32.11|0
1638986400000|2021-12-08 18:00:00|34.49|32.29|34.46|32.26|34.58|32.38|34.39|32.19|0
1638986700000|2021-12-08 18:05:00|34.47|32.27|34.43|32.23|34.58|32.38|34.37|32.17|0
1638987000000|2021-12-08 18:10:00|34.41|32.21|34.41|32.21|34.56|32.36|34.35|32.15|0
1638987300000|2021-12-08 18:15:00|34.43|32.23|34.21|32.01|34.43|32.23|34.18|31.98|0
1638987600000|2021-12-08 18:20:00|34.22|32.02|34.32|32.12|34.38|32.18|34.22|32.02|0
1638987900000|2021-12-08 18:25:00|34.3|32.1|34.21|32.01|34.32|32.12|34.21|32.01|0
1638988200000|2021-12-08 18:30:00|34.23|32.03|34.3|32.1|34.38|32.18|34.21|32.01|0
1638988500000|2021-12-08 18:35:00|34.29|32.09|34.17|31.97|34.32|32.12|34.11|31.91|0
1638988800000|2021-12-08 18:40:00|34.19|31.99|33.94|31.74|34.21|32.01|33.91|31.71|0
1638989100000|2021-12-08 18:45:00|33.91|31.71|33.95|31.75|33.98|31.78|33.85|31.65|0
1638989400000|2021-12-08 18:50:00|33.93|31.73|33.95|31.75|34.04|31.84|33.89|31.69|0
1638989700000|2021-12-08 18:55:00|33.93|31.73|34.14|31.94|34.2|32|33.89|31.69|0
1638990000000|2021-12-08 19:00:00|34.16|31.96|33.99|31.79|34.22|32.02|33.93|31.73|0
1638990300000|2021-12-08 19:05:00|33.97|31.77|34.07|31.87|34.2|32|33.95|31.75|0
1638990600000|2021-12-08 19:10:00|34.09|31.89|34.32|32.12|34.32|32.12|34.07|31.87|0
1638990900000|2021-12-08 19:15:00|34.3|32.1|34.27|32.07|34.49|32.29|34.19|31.99|0
1638991200000|2021-12-08 19:20:00|34.26|32.06|34.09|31.89|34.38|32.18|34.09|31.89|0
1638991500000|2021-12-08 19:25:00|34.11|31.91|33.98|31.78|34.13|31.93|33.96|31.76|0
1638991800000|2021-12-08 19:30:00|33.96|31.76|34|31.8|34.1|31.9|33.94|31.74|0
1638992100000|2021-12-08 19:35:00|34.02|31.82|34.14|31.94|34.2|32|33.96|31.76|0
1638992400000|2021-12-08 19:40:00|34.12|31.92|34.08|31.88|34.2|32|34.04|31.84|0
1638992700000|2021-12-08 19:45:00|34.09|31.89|34.12|31.92|34.14|31.94|33.99|31.79|0
1638993000000|2021-12-08 19:50:00|34.14|31.94|33.99|31.79|34.14|31.94|33.93|31.73|0
1638993300000|2021-12-08 19:55:00|33.97|31.77|33.74|31.54|33.97|31.77|33.7|31.5|0
1638993600000|2021-12-08 20:00:00|33.76|31.56|33.8|31.6|33.88|31.68|33.65|31.45|0
1638993900000|2021-12-08 20:05:00|33.82|31.62|33.84|31.64|33.88|31.68|33.71|31.51|0
1638994200000|2021-12-08 20:10:00|33.81|31.61|33.75|31.55|33.82|31.62|33.59|31.39|0
1638994500000|2021-12-08 20:15:00|33.77|31.57|33.77|31.57|33.79|31.59|33.67|31.47|0
1638994800000|2021-12-08 20:20:00|33.75|31.55|33.44|31.24|33.77|31.57|33.44|31.24|0
1638995100000|2021-12-08 20:25:00|33.46|31.26|33.44|31.24|33.54|31.34|33.39|31.19|0
1638995400000|2021-12-08 20:30:00|33.42|31.22|33.43|31.23|33.56|31.36|33.35|31.15|0
1638995700000|2021-12-08 20:35:00|33.47|31.27|33.58|31.38|33.6|31.4|33.39|31.19|0
1638996000000|2021-12-08 20:40:00|33.55|31.35|33.68|31.48|33.7|31.5|33.39|31.19|0
1638996300000|2021-12-08 20:45:00|33.67|31.47|33.49|31.29|33.68|31.48|33.43|31.23|0
1638996600000|2021-12-08 20:50:00|33.47|31.27|33|30.8|33.76|31.56|32.63|30.43|0
1638996900000|2021-12-08 20:55:00|32.98|30.78|33.36|31.16|33.36|31.16|32.94|30.74|0
1638997200000|2021-12-08 21:00:00|33.32|31.12|33.34|31.14|33.34|31.14|33.18|30.98|0
1638997500000|2021-12-08 21:05:00|33.36|31.16|33.36|31.16|33.4|31.2|33.18|30.98|0
1638997800000|2021-12-08 21:10:00|33.32|31.12|33.32|31.12|33.38|31.18|33.22|31.02|0
1638998100000|2021-12-08 21:15:00|33.54|30.94|33.52|30.92|33.56|30.96|33.5|30.9|0
1638998400000|2021-12-08 21:20:00|33.51|30.91|33.39|30.79|33.51|30.91|33.38|30.78|0
1638998700000|2021-12-08 21:25:00|33.38|30.78|33.43|30.83|33.43|30.83|33.38|30.78|0
1638999000000|2021-12-08 21:30:00|33.41|30.81|33.47|30.87|33.49|30.89|33.41|30.81|0
1638999300000|2021-12-08 21:35:00|33.45|30.85|33.42|30.82|33.47|30.87|33.42|30.82|0
1638999600000|2021-12-08 21:40:00|33.45|30.85|33.46|30.86|33.46|30.86|33.42|30.82|0
1638999900000|2021-12-08 21:45:00|33.44|30.84|33.4|30.8|33.44|30.84|33.38|30.78|0
1639000200000|2021-12-08 21:50:00|33.38|30.78|33.46|30.86|33.46|30.86|33.36|30.76|0
1639000500000|2021-12-08 21:55:00|33.48|30.88|33.55|30.95|33.62|31.02|33.48|30.88|0
1639000800000|2021-12-08 22:00:00|33.57|30.97|33.56|30.96|33.58|30.98|33.56|30.96|0
1639001100000|2021-12-08 22:05:00|33.55|30.95|33.54|30.94|33.55|30.95|33.54|30.94|0
1639001400000|2021-12-08 22:10:00|33.55|30.95|33.54|30.94|33.55|30.95|33.54|30.94|0
1639001700000|2021-12-08 22:15:00|33.57|30.97|33.58|30.98|33.58|30.98|33.57|30.97|0
1639002000000|2021-12-08 22:20:00|33.57|30.97|33.54|30.94|33.58|30.98|33.53|30.93|0
1639002300000|2021-12-08 22:25:00|33.55|30.95|33.54|30.94|33.55|30.95|33.54|30.94|0
1639002600000|2021-12-08 22:30:00|33.55|30.95|33.53|30.93|33.56|30.96|33.52|30.92|0
1639002900000|2021-12-08 22:35:00|33.54|30.94|33.55|30.95|33.55|30.95|33.54|30.94|0
1639003200000|2021-12-08 22:40:00|33.56|30.96|33.54|30.94|33.56|30.96|33.54|30.94|0
1639003500000|2021-12-08 22:45:00|33.55|30.95|33.51|30.91|33.55|30.95|33.51|30.91|0
1639003800000|2021-12-08 22:50:00|33.5|30.9|33.51|30.91|33.53|30.93|33.49|30.89|0
1639004100000|2021-12-08 22:55:00|33.5|30.9|33.52|30.92|33.53|30.93|33.48|30.88|0
1639004400000|2021-12-08 23:00:00|33.46|30.86|33.57|30.97|33.57|30.97|33.41|30.81|0
1639004700000|2021-12-08 23:05:00|33.55|30.95|33.62|31.02|33.65|31.05|33.55|30.95|0
1639005000000|2021-12-08 23:10:00|33.63|31.03|33.55|30.95|33.65|31.05|33.55|30.95|0
1639005300000|2021-12-08 23:15:00|33.51|30.91|33.44|30.84|33.51|30.91|33.4|30.8|0
1639005600000|2021-12-08 23:20:00|33.42|30.82|33.38|30.78|33.46|30.86|33.34|30.74|0
1639005900000|2021-12-08 23:25:00|33.39|30.79|33.46|30.86|33.52|30.92|33.38|30.78|0
1639006200000|2021-12-08 23:30:00|33.45|30.85|33.48|30.88|33.56|30.96|33.44|30.84|0
1639006500000|2021-12-08 23:35:00|33.46|30.86|33.5|30.9|33.5|30.9|33.42|30.82|0
1639006800000|2021-12-08 23:40:00|33.48|30.88|33.43|30.83|33.5|30.9|33.43|30.83|0
1639007100000|2021-12-08 23:45:00|33.42|30.82|33.51|30.91|33.56|30.96|33.42|30.82|0
1639007400000|2021-12-08 23:50:00|33.64|31.04|33.62|31.02|33.68|31.08|33.61|31.01|0
1639007700000|2021-12-08 23:55:00|33.61|31.01|33.57|30.97|33.7|31.1|33.55|30.95|0
1639008000000|2021-12-09 00:00:00|33.59|30.99|33.49|30.89|33.61|31.01|33.49|30.89|0
1639008300000|2021-12-09 00:05:00|33.5|30.9|33.66|31.06|33.67|31.07|33.49|30.89|0
1639008600000|2021-12-09 00:10:00|33.67|31.07|33.67|31.07|33.71|31.11|33.63|31.03|0
1639008900000|2021-12-09 00:15:00|33.69|31.09|33.77|31.17|33.77|31.17|33.65|31.05|0
1639009200000|2021-12-09 00:20:00|33.76|31.16|33.68|31.08|33.79|31.19|33.66|31.06|0
1639009500000|2021-12-09 00:25:00|33.69|31.09|33.58|30.98|33.71|31.11|33.56|30.96|0
1639009800000|2021-12-09 00:30:00|33.6|31|33.62|31.02|33.64|31.04|33.54|30.94|0
1639010100000|2021-12-09 00:35:00|33.63|31.03|33.66|31.06|33.68|31.08|33.58|30.98|0
1639010400000|2021-12-09 00:40:00|33.67|31.07|33.65|31.05|33.68|31.08|33.63|31.03|0
1639010700000|2021-12-09 00:45:00|33.67|31.07|33.69|31.09|33.69|31.09|33.63|31.03|0
1639011000000|2021-12-09 00:50:00|33.68|31.08|33.59|30.99|33.71|31.11|33.59|30.99|0
1639011300000|2021-12-09 00:55:00|33.61|31.01|33.65|31.05|33.66|31.06|33.61|31.01|0
1639011600000|2021-12-09 01:00:00|33.67|31.07|33.58|30.98|33.71|31.11|33.56|30.96|0
1639011900000|2021-12-09 01:05:00|33.57|30.97|33.62|31.02|33.64|31.04|33.5|30.9|0
1639012200000|2021-12-09 01:10:00|33.63|31.03|33.64|31.04|33.64|31.04|33.58|30.98|0
1639012500000|2021-12-09 01:15:00|33.62|31.02|33.6|31|33.63|31.03|33.54|30.94|0
1639012800000|2021-12-09 01:20:00|33.61|31.01|33.51|30.91|33.62|31.02|33.49|30.89|0
1639013100000|2021-12-09 01:25:00|33.52|30.92|33.51|30.91|33.53|30.93|33.49|30.89|0
1639013400000|2021-12-09 01:30:00|33.53|30.93|33.55|30.95|33.67|31.07|33.49|30.89|0
1639013700000|2021-12-09 01:35:00|33.56|30.96|33.4|30.8|33.56|30.96|33.34|30.74|0
1639014000000|2021-12-09 01:40:00|33.43|30.83|33.34|30.74|33.43|30.83|33.34|30.74|0
1639014300000|2021-12-09 01:45:00|33.36|30.76|33.38|30.78|33.46|30.86|33.36|30.76|0
1639014600000|2021-12-09 01:50:00|33.37|30.77|33.4|30.8|33.44|30.84|33.34|30.74|0
1639014900000|2021-12-09 01:55:00|33.42|30.82|33.38|30.78|33.42|30.82|33.36|30.76|0
1639015200000|2021-12-09 02:00:00|33.36|30.76|33.31|30.71|33.4|30.8|33.31|30.71|0
1639015500000|2021-12-09 02:05:00|33.29|30.69|33.39|30.79|33.39|30.79|33.29|30.69|0
1639015800000|2021-12-09 02:10:00|33.38|30.78|33.37|30.77|33.45|30.85|33.35|30.75|0
1639016100000|2021-12-09 02:15:00|33.35|30.75|33.35|30.75|33.37|30.77|33.31|30.71|0
1639016400000|2021-12-09 02:20:00|33.36|30.76|33.32|30.72|33.39|30.79|33.32|30.72|0
1639016700000|2021-12-09 02:25:00|33.34|30.74|33.14|30.54|33.36|30.76|33.12|30.52|0
1639017000000|2021-12-09 02:30:00|33.12|30.52|33.18|30.58|33.22|30.62|33.12|30.52|0
1639017300000|2021-12-09 02:35:00|33.19|30.59|33.21|30.61|33.26|30.66|33.16|30.56|0
1639017600000|2021-12-09 02:40:00|33.2|30.6|33.15|30.55|33.2|30.6|33.13|30.53|0
1639017900000|2021-12-09 02:45:00|33.13|30.53|32.99|30.39|33.13|30.53|32.97|30.37|0
1639018200000|2021-12-09 02:50:00|33.01|30.41|33.03|30.43|33.07|30.47|32.99|30.39|0
1639018500000|2021-12-09 02:55:00|33.05|30.45|32.96|30.36|33.05|30.45|32.92|30.32|0
1639018800000|2021-12-09 03:00:00|32.94|30.34|32.98|30.38|32.98|30.38|32.92|30.32|0
1639019100000|2021-12-09 03:05:00|32.95|30.35|32.88|30.28|32.96|30.36|32.86|30.26|0
1639019400000|2021-12-09 03:10:00|32.86|30.26|32.76|30.16|32.9|30.3|32.73|30.13|0
1639019700000|2021-12-09 03:15:00|32.78|30.18|32.86|30.26|32.88|30.28|32.76|30.16|0
1639020000000|2021-12-09 03:20:00|32.87|30.27|32.93|30.33|32.97|30.37|32.86|30.26|0
1639020300000|2021-12-09 03:25:00|32.95|30.35|32.89|30.29|32.95|30.35|32.87|30.27|0
1639020600000|2021-12-09 03:30:00|32.93|30.33|32.83|30.23|32.93|30.33|32.83|30.23|0
1639020900000|2021-12-09 03:35:00|32.84|30.24|33.01|30.41|33.01|30.41|32.84|30.24|0
1639021200000|2021-12-09 03:40:00|33.02|30.42|33.07|30.47|33.09|30.49|33.02|30.42|0
1639021500000|2021-12-09 03:45:00|33.09|30.49|33.06|30.46|33.09|30.49|33.05|30.45|0
1639021800000|2021-12-09 03:50:00|33.08|30.48|33.11|30.51|33.15|30.55|33.08|30.48|0
1639022100000|2021-12-09 03:55:00|33.12|30.52|33.84|31.24|33.96|31.36|33.1|30.5|0
1639022400000|2021-12-09 04:00:00|33.88|31.28|33.84|31.24|34.17|31.57|33.78|31.18|0
1639022700000|2021-12-09 04:05:00|33.83|31.23|33.65|31.05|33.84|31.24|33.57|30.97|0
1639023000000|2021-12-09 04:10:00|33.67|31.07|33.75|31.15|33.75|31.15|33.63|31.03|0
1639023300000|2021-12-09 04:15:00|33.77|31.17|33.71|31.11|33.79|31.19|33.65|31.05|0
1639023600000|2021-12-09 04:20:00|33.72|31.12|33.7|31.1|33.73|31.13|33.66|31.06|0
1639023900000|2021-12-09 04:25:00|33.73|31.13|33.79|31.19|33.81|31.21|33.69|31.09|0
1639024200000|2021-12-09 04:30:00|33.81|31.21|33.86|31.26|33.86|31.26|33.76|31.16|0
1639024500000|2021-12-09 04:35:00|33.87|31.27|33.76|31.16|33.87|31.27|33.72|31.12|0
1639024800000|2021-12-09 04:40:00|33.78|31.18|33.74|31.14|33.84|31.24|33.74|31.14|0
1639025100000|2021-12-09 04:45:00|33.76|31.16|33.82|31.22|33.82|31.22|33.72|31.12|0
1639025400000|2021-12-09 04:50:00|33.8|31.2|33.8|31.2|33.82|31.22|33.71|31.11|0
1639025700000|2021-12-09 04:55:00|33.82|31.22|33.9|31.3|33.94|31.34|33.79|31.19|0
1639026000000|2021-12-09 05:00:00|33.94|31.34|33.81|31.21|33.94|31.34|33.77|31.17|0
1639026300000|2021-12-09 05:05:00|33.83|31.23|33.87|31.27|33.87|31.27|33.75|31.15|0
1639026600000|2021-12-09 05:10:00|33.85|31.25|33.84|31.24|33.89|31.29|33.81|31.21|0
1639026900000|2021-12-09 05:15:00|33.87|31.27|33.84|31.24|33.87|31.27|33.81|31.21|0
1639027200000|2021-12-09 05:20:00|33.85|31.25|33.8|31.2|33.85|31.25|33.76|31.16|0
1639027500000|2021-12-09 05:25:00|33.79|31.19|33.8|31.2|33.84|31.24|33.74|31.14|0
1639027800000|2021-12-09 05:30:00|33.82|31.22|33.76|31.16|33.82|31.22|33.74|31.14|0
1639028100000|2021-12-09 05:35:00|33.74|31.14|33.73|31.13|33.78|31.18|33.73|31.13|0
1639028400000|2021-12-09 05:40:00|33.65|31.05|33.71|31.11|33.75|31.15|33.61|31.01|0
1639028700000|2021-12-09 05:45:00|33.73|31.13|33.7|31.1|33.77|31.17|33.69|31.09|0
1639029000000|2021-12-09 05:50:00|33.69|31.09|33.79|31.19|33.81|31.21|33.69|31.09|0
1639029300000|2021-12-09 05:55:00|33.8|31.2|33.89|31.29|33.89|31.29|33.79|31.19|0
1639029600000|2021-12-09 06:00:00|33.87|31.27|33.89|31.29|33.91|31.31|33.76|31.16|0
1639029900000|2021-12-09 06:05:00|33.87|31.27|33.8|31.2|33.87|31.27|33.76|31.16|0
1639030200000|2021-12-09 06:10:00|33.78|31.18|33.76|31.16|33.8|31.2|33.7|31.1|0
1639030500000|2021-12-09 06:15:00|33.77|31.17|33.8|31.2|33.82|31.22|33.74|31.14|0
1639030800000|2021-12-09 06:20:00|33.78|31.18|33.72|31.12|33.78|31.18|33.72|31.12|0
1639031100000|2021-12-09 06:25:00|33.73|31.13|33.69|31.09|33.76|31.16|33.68|31.08|0
1639031400000|2021-12-09 06:30:00|33.67|31.07|33.67|31.07|33.69|31.09|33.59|30.99|0
1639031700000|2021-12-09 06:35:00|33.63|31.03|33.6|31|33.65|31.05|33.59|30.99|0
1639032000000|2021-12-09 06:40:00|33.61|31.01|33.58|30.98|33.61|31.01|33.58|30.98|0
1639032300000|2021-12-09 06:45:00|33.57|30.97|33.5|30.9|33.57|30.97|33.46|30.86|0
1639032600000|2021-12-09 06:50:00|33.49|30.89|33.54|30.94|33.54|30.94|33.46|30.86|0
1639032900000|2021-12-09 06:55:00|33.55|30.95|33.52|30.92|33.56|30.96|33.5|30.9|0
1639033200000|2021-12-09 07:00:00|33.53|30.93|33.47|30.87|33.62|31.02|33.43|30.83|0
1639033500000|2021-12-09 07:05:00|33.46|30.86|33.52|30.92|33.53|30.93|33.41|30.81|0
1639033800000|2021-12-09 07:10:00|33.53|30.93|33.49|30.89|33.53|30.93|33.45|30.85|0
1639034100000|2021-12-09 07:15:00|33.5|30.9|33.47|30.87|33.55|30.95|33.47|30.87|0
1639034400000|2021-12-09 07:20:00|33.49|30.89|33.28|30.68|33.49|30.89|33.22|30.62|0
1639034700000|2021-12-09 07:25:00|33.26|30.66|33.26|30.66|33.36|30.76|33.26|30.66|0
1639035000000|2021-12-09 07:30:00|33.24|30.64|33.23|30.63|33.28|30.68|33.17|30.57|0
1639035300000|2021-12-09 07:35:00|33.21|30.61|33.19|30.59|33.27|30.67|33.19|30.59|0
1639035600000|2021-12-09 07:40:00|33.17|30.57|33.15|30.55|33.19|30.59|33.11|30.51|0
1639035900000|2021-12-09 07:45:00|33.17|30.57|33.25|30.65|33.29|30.69|33.15|30.55|0
1639036200000|2021-12-09 07:50:00|33.23|30.63|33.33|30.73|33.33|30.73|33.21|30.61|0
1639036500000|2021-12-09 07:55:00|33.31|30.71|33.34|30.74|33.37|30.77|33.29|30.69|0
1639036800000|2021-12-09 08:00:00|33.32|30.72|33.64|31.04|33.65|31.05|33.28|30.68|0
1639037100000|2021-12-09 08:05:00|33.42|31.22|33.77|31.57|33.78|31.58|33.39|31.19|0
1639037400000|2021-12-09 08:10:00|33.78|31.58|33.13|30.93|33.93|31.73|32.85|30.65|0
1639037700000|2021-12-09 08:15:00|33.11|30.91|32.83|30.63|33.11|30.91|32.78|30.58|0
1639038000000|2021-12-09 08:20:00|32.82|30.62|32.81|30.61|32.86|30.66|32.78|30.58|0
1639038300000|2021-12-09 08:25:00|32.82|30.62|32.84|30.64|32.92|30.72|32.76|30.56|0
1639038600000|2021-12-09 08:30:00|32.9|30.7|33.16|30.96|33.17|30.97|32.78|30.58|0
1639038900000|2021-12-09 08:35:00|33.12|30.92|33.24|31.04|33.28|31.08|33.12|30.92|0
1639039200000|2021-12-09 08:40:00|33.26|31.06|33.43|31.23|33.47|31.27|33.26|31.06|0
1639039500000|2021-12-09 08:45:00|33.42|31.22|33.28|31.08|33.49|31.29|33.24|31.04|0
1639039800000|2021-12-09 08:50:00|33.3|31.1|33.4|31.2|33.5|31.3|33.24|31.04|0
1639040100000|2021-12-09 08:55:00|33.38|31.18|33.48|31.28|33.5|31.3|33.36|31.16|0
1639040400000|2021-12-09 09:00:00|33.46|31.26|33.53|31.33|33.58|31.38|33.42|31.22|0
1639040700000|2021-12-09 09:05:00|33.52|31.32|33.64|31.44|33.64|31.44|33.43|31.23|0
1639041000000|2021-12-09 09:10:00|33.62|31.42|33.75|31.55|33.79|31.59|33.62|31.42|0
1639041300000|2021-12-09 09:15:00|33.76|31.56|33.68|31.48|33.76|31.56|33.62|31.42|0
1639041600000|2021-12-09 09:20:00|33.66|31.46|33.49|31.29|33.7|31.5|33.47|31.27|0
1639041900000|2021-12-09 09:25:00|33.5|31.3|33.51|31.31|33.57|31.37|33.5|31.3|0
1639042200000|2021-12-09 09:30:00|33.53|31.33|33.36|31.16|33.55|31.35|33.35|31.15|0
1639042500000|2021-12-09 09:35:00|33.32|31.12|33.42|31.22|33.42|31.22|33.3|31.1|0
1639042800000|2021-12-09 09:40:00|33.44|31.24|33.4|31.2|33.48|31.28|33.38|31.18|0
1639043100000|2021-12-09 09:45:00|33.44|31.24|33.4|31.2|33.46|31.26|33.38|31.18|0
1639043400000|2021-12-09 09:50:00|33.42|31.22|33.44|31.24|33.44|31.24|33.38|31.18|0
1639043700000|2021-12-09 09:55:00|33.41|31.21|33.47|31.27|33.52|31.32|33.41|31.21|0
1639044000000|2021-12-09 10:00:00|33.46|31.26|33.69|31.49|33.72|31.52|33.45|31.25|0
1639044300000|2021-12-09 10:05:00|33.68|31.48|33.87|31.67|33.87|31.67|33.66|31.46|0
1639044600000|2021-12-09 10:10:00|33.86|31.66|33.93|31.73|33.93|31.73|33.74|31.54|0
1639044900000|2021-12-09 10:15:00|33.88|31.68|33.66|31.46|33.88|31.68|33.27|31.07|0
1639045200000|2021-12-09 10:20:00|33.74|31.54|34.08|31.88|34.37|32.17|33.54|31.34|0
1639045500000|2021-12-09 10:25:00|34.09|31.89|34|31.8|34.12|31.92|33.93|31.73|0
1639045800000|2021-12-09 10:30:00|34.01|31.81|33.93|31.73|34.01|31.81|33.83|31.63|0
1639046100000|2021-12-09 10:35:00|33.95|31.75|33.82|31.62|33.95|31.75|33.75|31.55|0
1639046400000|2021-12-09 10:40:00|33.78|31.58|33.74|31.54|33.89|31.69|33.74|31.54|0
1639046700000|2021-12-09 10:45:00|33.72|31.52|33.81|31.61|33.83|31.63|33.72|31.52|0
1639047000000|2021-12-09 10:50:00|33.8|31.6|33.71|31.51|33.8|31.6|33.7|31.5|0
1639047300000|2021-12-09 10:55:00|33.73|31.53|33.83|31.63|33.84|31.64|33.69|31.49|0
1639047600000|2021-12-09 11:00:00|33.84|31.64|33.65|31.45|33.84|31.64|33.64|31.44|0
1639047900000|2021-12-09 11:05:00|33.69|31.49|33.81|31.61|33.81|31.61|33.63|31.43|0
1639048200000|2021-12-09 11:10:00|33.79|31.59|34.27|32.07|34.38|32.18|33.75|31.55|0
1639048500000|2021-12-09 11:15:00|34.26|32.06|34|31.8|34.31|32.11|34|31.8|0
1639048800000|2021-12-09 11:20:00|34.01|31.81|34|31.8|34.04|31.84|33.87|31.67|0
1639049100000|2021-12-09 11:25:00|33.99|31.79|33.87|31.67|34.04|31.84|33.85|31.65|0
1639049400000|2021-12-09 11:30:00|33.84|31.64|33.71|31.51|33.89|31.69|33.65|31.45|0
1639049700000|2021-12-09 11:35:00|33.72|31.52|33.88|31.68|33.95|31.75|33.72|31.52|0
1639050000000|2021-12-09 11:40:00|33.89|31.69|33.94|31.74|34.05|31.85|33.89|31.69|0
1639050300000|2021-12-09 11:45:00|33.92|31.72|34.07|31.87|34.15|31.95|33.92|31.72|0
1639050600000|2021-12-09 11:50:00|34.05|31.85|34.09|31.89|34.23|32.03|34.05|31.85|0
1639050900000|2021-12-09 11:55:00|34.07|31.87|33.89|31.69|34.09|31.89|33.89|31.69|0
1639051200000|2021-12-09 12:00:00|33.93|31.73|33.78|31.58|33.96|31.76|33.75|31.55|0
1639051500000|2021-12-09 12:05:00|33.79|31.59|33.66|31.46|33.81|31.61|33.66|31.46|0
1639051800000|2021-12-09 12:10:00|33.68|31.48|33.68|31.48|33.83|31.63|33.66|31.46|0
1639052100000|2021-12-09 12:15:00|33.66|31.46|33.49|31.29|33.66|31.46|33.45|31.25|0
1639052400000|2021-12-09 12:20:00|33.51|31.31|33.63|31.43|33.64|31.44|33.48|31.28|0
1639052700000|2021-12-09 12:25:00|33.65|31.45|33.69|31.49|33.71|31.51|33.59|31.39|0
1639053000000|2021-12-09 12:30:00|33.67|31.47|33.67|31.47|33.69|31.49|33.59|31.39|0
1639053300000|2021-12-09 12:35:00|33.66|31.46|34.06|31.86|34.12|31.92|33.65|31.45|0
1639053600000|2021-12-09 12:40:00|34.04|31.84|34.1|31.9|34.64|32.44|33.24|31.04|0
1639053900000|2021-12-09 12:45:00|34.12|31.92|34.2|32|34.27|32.07|34.1|31.9|0
1639054200000|2021-12-09 12:50:00|34.22|32.02|32.58|30.38|34.24|32.04|32.54|30.34|0
1639054500000|2021-12-09 12:55:00|32.55|30.35|32.41|30.21|32.55|30.35|32.31|30.11|0
1639054800000|2021-12-09 13:00:00|32.43|30.23|32.49|30.29|32.57|30.37|32.39|30.19|0
1639055100000|2021-12-09 13:05:00|32.47|30.27|32.55|30.35|32.55|30.35|32.47|30.27|0
1639055400000|2021-12-09 13:10:00|32.57|30.37|32.81|30.61|32.85|30.65|32.53|30.33|0
1639055700000|2021-12-09 13:15:00|32.77|30.57|32.65|30.45|32.79|30.59|32.61|30.41|0
1639056000000|2021-12-09 13:20:00|32.69|30.49|32.87|30.67|32.93|30.73|32.69|30.49|0
1639056300000|2021-12-09 13:25:00|32.85|30.65|32.74|30.54|32.95|30.75|32.72|30.52|0
1639056600000|2021-12-09 13:30:00|32.72|30.52|32.97|30.77|33.05|30.85|32.64|30.44|0
1639056900000|2021-12-09 13:35:00|32.99|30.79|32.78|30.58|32.99|30.79|32.71|30.51|0
1639057200000|2021-12-09 13:40:00|32.77|30.57|32.6|30.4|32.78|30.58|32.57|30.37|0
1639057500000|2021-12-09 13:45:00|32.62|30.42|32.61|30.41|32.62|30.42|32.49|30.29|0
1639057800000|2021-12-09 13:50:00|32.59|30.39|32.65|30.45|32.65|30.45|32.53|30.33|0
1639058100000|2021-12-09 13:55:00|32.66|30.46|32.63|30.43|32.71|30.51|32.59|30.39|0
1639058400000|2021-12-09 14:00:00|32.61|30.41|32.48|30.28|32.61|30.41|32.42|30.22|0
1639058700000|2021-12-09 14:05:00|32.5|30.3|32.41|30.21|32.57|30.37|32.4|30.2|0
1639059000000|2021-12-09 14:10:00|32.4|30.2|32.4|30.2|32.46|30.26|32.34|30.14|0
1639059300000|2021-12-09 14:15:00|32.42|30.22|32.32|30.12|32.42|30.22|32.24|30.04|0
1639059600000|2021-12-09 14:20:00|32.3|30.1|32.48|30.28|32.5|30.3|32.29|30.09|0
1639059900000|2021-12-09 14:25:00|32.47|30.27|32.45|30.25|32.48|30.28|32.37|30.17|0
1639060200000|2021-12-09 14:30:00|32.53|30.33|31.99|29.79|32.6|30.4|31.99|29.79|0
1639060500000|2021-12-09 14:35:00|31.95|29.75|31.36|29.16|32.54|30.34|31.23|29.03|0
1639060800000|2021-12-09 14:40:00|31.38|29.18|31.52|29.32|31.64|29.44|31.3|29.1|0
1639061100000|2021-12-09 14:45:00|31.48|29.28|31.84|29.64|31.86|29.66|31.3|29.1|0
1639061400000|2021-12-09 14:50:00|31.82|29.62|31.74|29.54|31.98|29.78|31.62|29.42|0
1639061700000|2021-12-09 14:55:00|31.78|29.58|31.81|29.61|32.2|30|31.73|29.53|0
1639062000000|2021-12-09 15:00:00|31.83|29.63|31.47|29.27|32.02|29.82|31.41|29.21|0
1639062300000|2021-12-09 15:05:00|31.51|29.31|31.75|29.55|31.97|29.77|31.45|29.25|0
1639062600000|2021-12-09 15:10:00|31.77|29.57|31.79|29.59|31.87|29.67|31.59|29.39|0
1639062900000|2021-12-09 15:15:00|31.73|29.53|31.25|29.05|31.83|29.63|30.83|28.63|0
1639063200000|2021-12-09 15:20:00|31.18|28.98|31.71|29.51|31.73|29.53|31.09|28.89|0
1639063500000|2021-12-09 15:25:00|31.73|29.53|32.03|29.83|32.03|29.83|31.54|29.34|0
1639063800000|2021-12-09 15:30:00|32.01|29.81|32.04|29.84|32.29|30.09|31.31|29.11|0
1639064100000|2021-12-09 15:35:00|32.06|29.86|32.1|29.9|32.34|30.14|31.92|29.72|0
1639064400000|2021-12-09 15:40:00|32.16|29.96|31.75|29.55|32.26|30.06|31.71|29.51|0
1639064700000|2021-12-09 15:45:00|31.73|29.53|31.47|29.27|31.75|29.55|31.43|29.23|0
1639065000000|2021-12-09 15:50:00|31.49|29.29|31.47|29.27|31.71|29.51|31.45|29.25|0
1639065300000|2021-12-09 15:55:00|31.49|29.29|31.42|29.22|31.55|29.35|31.35|29.15|0
1639065600000|2021-12-09 16:00:00|31.38|29.18|31.7|29.5|31.7|29.5|31.34|29.14|0
1639065900000|2021-12-09 16:05:00|31.68|29.48|31.42|29.22|31.68|29.48|31.4|29.2|0
1639066200000|2021-12-09 16:10:00|31.44|29.24|31.64|29.44|31.68|29.48|31.34|29.14|0
1639066500000|2021-12-09 16:15:00|31.62|29.42|31.62|29.42|31.92|29.72|31.6|29.4|0
1639066800000|2021-12-09 16:20:00|31.64|29.44|31.22|29.02|31.76|29.56|31.22|29.02|0
1639067100000|2021-12-09 16:25:00|31.24|29.04|31.75|29.55|31.75|29.55|31.06|28.86|0
1639067400000|2021-12-09 16:30:00|31.39|29.19|31.45|29.25|31.45|29.25|31.21|29.01|0
1639067700000|2021-12-09 16:35:00|31.43|29.23|31.53|29.33|31.61|29.41|31.39|29.19|0
1639068000000|2021-12-09 16:40:00|31.51|29.31|31.6|29.4|31.66|29.46|31.47|29.27|0
1639068300000|2021-12-09 16:45:00|31.62|29.42|31.92|29.72|31.96|29.76|31.62|29.42|0
1639068600000|2021-12-09 16:50:00|31.93|29.73|31.82|29.62|31.94|29.74|31.72|29.52|0
1639068900000|2021-12-09 16:55:00|31.8|29.6|31.9|29.7|32.04|29.84|31.72|29.52|0
1639069200000|2021-12-09 17:00:00|31.92|29.72|32.06|29.86|32.08|29.88|31.72|29.52|0
1639069500000|2021-12-09 17:05:00|32.04|29.84|33.07|30.87|33.25|31.05|31.92|29.72|0
1639069800000|2021-12-09 17:10:00|33.09|30.89|32.95|30.75|33.17|30.97|32.92|30.72|0
1639070100000|2021-12-09 17:15:00|32.94|30.74|33.1|30.9|33.1|30.9|32.86|30.66|0
1639070400000|2021-12-09 17:20:00|33.13|30.93|32.77|30.57|33.13|30.93|32.77|30.57|0
1639070700000|2021-12-09 17:25:00|32.79|30.59|32.98|30.78|32.98|30.78|32.79|30.59|0
1639071000000|2021-12-09 17:30:00|32.96|30.76|32.91|30.71|33.04|30.84|32.85|30.65|0
1639071300000|2021-12-09 17:35:00|32.89|30.69|32.58|30.38|32.89|30.69|32.56|30.36|0
1639071600000|2021-12-09 17:40:00|32.6|30.4|32.58|30.38|32.71|30.51|32.5|30.3|0
1639071900000|2021-12-09 17:45:00|32.56|30.36|32.4|30.2|32.62|30.42|32.38|30.18|0
1639072200000|2021-12-09 17:50:00|32.42|30.22|31.59|29.39|32.44|30.24|31.55|29.35|0
1639072500000|2021-12-09 17:55:00|31.57|29.37|31.54|29.34|31.77|29.57|31.51|29.31|0
1639072800000|2021-12-09 18:00:00|31.56|29.36|31.76|29.56|31.88|29.68|31.56|29.36|0
1639073100000|2021-12-09 18:05:00|31.74|29.54|31.76|29.56|31.78|29.58|31.56|29.36|0
1639073400000|2021-12-09 18:10:00|31.78|29.58|31.76|29.56|31.86|29.66|31.66|29.46|0
1639073700000|2021-12-09 18:15:00|31.74|29.54|31.64|29.44|31.74|29.54|31.56|29.36|0
1639074000000|2021-12-09 18:20:00|31.66|29.46|31.85|29.65|31.89|29.69|31.64|29.44|0
1639074300000|2021-12-09 18:25:00|31.83|29.63|31.87|29.67|31.93|29.73|31.77|29.57|0
1639074600000|2021-12-09 18:30:00|31.89|29.69|31.67|29.47|31.91|29.71|31.63|29.43|0
1639074900000|2021-12-09 18:35:00|31.71|29.51|31.49|29.29|31.73|29.53|31.39|29.19|0
1639075200000|2021-12-09 18:40:00|31.53|29.33|31.95|29.75|31.95|29.75|31.51|29.31|0
1639075500000|2021-12-09 18:45:00|31.99|29.79|32.55|30.35|32.6|30.4|31.81|29.61|0
1639075800000|2021-12-09 18:50:00|32.57|30.37|32.49|30.29|32.72|30.52|32.45|30.25|0
1639076100000|2021-12-09 18:55:00|32.47|30.27|32.29|30.09|32.47|30.27|32.1|29.9|0
1639076400000|2021-12-09 19:00:00|32.26|30.06|32.3|30.1|32.37|30.17|32.14|29.94|0
1639076700000|2021-12-09 19:05:00|32.31|30.11|32.32|30.12|32.38|30.18|32.16|29.96|0
1639077000000|2021-12-09 19:10:00|32.3|30.1|32.46|30.26|32.58|30.38|32.22|30.02|0
1639077300000|2021-12-09 19:15:00|32.42|30.22|32.36|30.16|32.56|30.36|32.3|30.1|0
1639077600000|2021-12-09 19:20:00|32.35|30.15|32.11|29.91|32.38|30.18|32.05|29.85|0
1639077900000|2021-12-09 19:25:00|32.09|29.89|32.54|30.34|32.6|30.4|32.09|29.89|0
1639078200000|2021-12-09 19:30:00|32.56|30.36|32.51|30.31|32.68|30.48|32.43|30.23|0
1639078500000|2021-12-09 19:35:00|32.58|30.38|32.61|30.41|32.72|30.52|32.51|30.31|0
1639078800000|2021-12-09 19:40:00|32.64|30.44|33.5|31.3|33.64|31.44|32.57|30.37|0
1639079100000|2021-12-09 19:45:00|33.52|31.32|33.54|31.34|33.64|31.44|33.43|31.23|0
1639079400000|2021-12-09 19:50:00|33.57|31.37|33.79|31.59|33.85|31.65|33.5|31.3|0
1639079700000|2021-12-09 19:55:00|33.77|31.57|34.13|31.93|34.36|32.16|33.24|31.04|0
1639080000000|2021-12-09 20:00:00|34.15|31.95|33.65|31.45|34.22|32.02|33.15|30.95|0
1639080300000|2021-12-09 20:05:00|34.87|32.67|35.39|33.19|35.39|33.19|34.85|32.65|0
1639080600000|2021-12-09 20:10:00|35.41|33.21|35.88|33.68|36.08|33.88|35.24|33.04|0
1639080900000|2021-12-09 20:15:00|35.9|33.7|35.9|33.7|36.08|33.88|35.7|33.5|0
1639081200000|2021-12-09 20:20:00|35.88|33.68|36.27|34.07|36.27|34.07|35.81|33.61|0
1639081500000|2021-12-09 20:25:00|36.25|34.05|35.92|33.72|36.36|34.16|35.72|33.52|0
1639081800000|2021-12-09 20:30:00|35.94|33.74|35.76|33.56|35.98|33.78|35.54|33.34|0
1639082100000|2021-12-09 20:35:00|35.78|33.58|35.67|33.47|35.96|33.76|35.52|33.32|0
1639082400000|2021-12-09 20:40:00|35.69|33.49|35.47|33.27|35.82|33.62|35.28|33.08|0
1639082700000|2021-12-09 20:45:00|35.45|33.25|34.64|32.44|35.6|33.4|34.43|32.23|0
1639083000000|2021-12-09 20:50:00|34.82|32.62|35.03|32.83|35.07|32.87|34.56|32.36|0
1639083300000|2021-12-09 20:55:00|34.99|32.79|35.57|33.37|35.7|33.5|34.96|32.76|0
1639083600000|2021-12-09 21:00:00|35.59|33.39|36|33.8|36.15|33.95|34.93|32.73|0
1639083900000|2021-12-09 21:05:00|35.98|33.78|36.24|34.04|36.27|34.07|35.91|33.71|0
1639084200000|2021-12-09 21:10:00|36.22|34.02|36.04|33.84|36.22|34.02|36.02|33.82|0
1639084500000|2021-12-09 21:15:00|36.26|33.66|36.28|33.68|36.31|33.71|36.22|33.62|0
1639084800000|2021-12-09 21:20:00|36.26|33.66|36.19|33.59|36.28|33.68|36.19|33.59|0
1639085100000|2021-12-09 21:25:00|36.21|33.61|35.9|33.3|36.21|33.61|35.88|33.28|0
1639085400000|2021-12-09 21:30:00|35.94|33.34|36.01|33.41|36.04|33.44|35.88|33.28|0
1639085700000|2021-12-09 21:35:00|36.06|33.46|36.01|33.41|36.06|33.46|35.99|33.39|0
1639086000000|2021-12-09 21:40:00|35.97|33.37|36.05|33.45|36.05|33.45|35.94|33.34|0
1639086300000|2021-12-09 21:45:00|36.03|33.43|35.87|33.27|36.07|33.47|35.87|33.27|0
1639086600000|2021-12-09 21:50:00|35.9|33.3|35.89|33.29|35.94|33.34|35.87|33.27|0
1639086900000|2021-12-09 21:55:00|35.87|33.27|35.9|33.3|35.92|33.32|35.85|33.25|0
1639087200000|2021-12-09 22:00:00|35.88|33.28|35.9|33.3|35.9|33.3|35.86|33.26|0
1639087500000|2021-12-09 22:05:00|35.89|33.29|35.89|33.29|35.9|33.3|35.87|33.27|0
1639087800000|2021-12-09 22:10:00|35.88|33.28|35.8|33.2|35.88|33.28|35.77|33.17|0
1639088100000|2021-12-09 22:15:00|35.82|33.22|35.8|33.2|35.82|33.22|35.8|33.2|0
1639088400000|2021-12-09 22:20:00|35.79|33.19|35.79|33.19|35.8|33.2|35.75|33.15|0
1639088700000|2021-12-09 22:25:00|35.78|33.18|35.79|33.19|35.79|33.19|35.78|33.18|0
1639089000000|2021-12-09 22:30:00|35.77|33.17|35.78|33.18|35.79|33.19|35.77|33.17|0
1639089300000|2021-12-09 22:35:00|35.77|33.17|35.76|33.16|35.77|33.17|35.75|33.15|0
1639089600000|2021-12-09 22:40:00|35.77|33.17|35.71|33.11|35.77|33.17|35.7|33.1|0
1639089900000|2021-12-09 22:45:00|35.69|33.09|35.72|33.12|35.73|33.13|35.69|33.09|0
1639090200000|2021-12-09 22:50:00|35.71|33.11|35.75|33.15|35.76|33.16|35.71|33.11|0
1639090500000|2021-12-09 22:55:00|35.76|33.16|35.76|33.16|35.76|33.16|35.75|33.15|0
1639090800000|2021-12-09 23:00:00|35.79|33.19|35.54|32.94|35.83|33.23|35.54|32.94|0
1639091100000|2021-12-09 23:05:00|35.55|32.95|35.44|32.84|35.56|32.96|35.43|32.83|0
1639091400000|2021-12-09 23:10:00|35.43|32.83|35.44|32.84|35.49|32.89|35.42|32.82|0
1639091700000|2021-12-09 23:15:00|35.38|32.78|35.49|32.89|35.49|32.89|35.36|32.76|0
1639092000000|2021-12-09 23:20:00|35.5|32.9|35.53|32.93|35.55|32.95|35.44|32.84|0
1639092300000|2021-12-09 23:25:00|35.51|32.91|35.5|32.9|35.58|32.98|35.48|32.88|0
1639092600000|2021-12-09 23:30:00|35.49|32.89|35.32|32.72|35.49|32.89|35.29|32.69|0
1639092900000|2021-12-09 23:35:00|35.33|32.73|35.28|32.68|35.33|32.73|35.26|32.66|0
1639093200000|2021-12-09 23:40:00|35.3|32.7|35.3|32.7|35.31|32.71|35.25|32.65|0
1639093500000|2021-12-09 23:45:00|35.31|32.71|35.41|32.81|35.41|32.81|35.3|32.7|0
1639093800000|2021-12-09 23:50:00|35.42|32.82|35.43|32.83|35.45|32.85|35.34|32.74|0
1639094100000|2021-12-09 23:55:00|35.41|32.81|35.49|32.89|35.49|32.89|35.35|32.75|0
1639094400000|2021-12-10 00:00:00|35.45|32.85|35.62|33.02|35.66|33.06|35.36|32.76|0
1639094700000|2021-12-10 00:05:00|35.6|33|35.67|33.07|35.75|33.15|35.53|32.93|0
1639095000000|2021-12-10 00:10:00|35.66|33.06|35.31|32.71|35.66|33.06|35.31|32.71|0
1639095300000|2021-12-10 00:15:00|35.35|32.75|35.5|32.9|35.52|32.92|35.29|32.69|0
1639095600000|2021-12-10 00:20:00|35.52|32.92|35.41|32.81|35.57|32.97|35.41|32.81|0
1639095900000|2021-12-10 00:25:00|35.44|32.84|35.56|32.96|35.58|32.98|35.41|32.81|0
1639096200000|2021-12-10 00:30:00|35.61|33.01|35.65|33.05|35.69|33.09|35.56|32.96|0
1639096500000|2021-12-10 00:35:00|35.63|33.03|35.65|33.05|35.65|33.05|35.58|32.98|0
1639096800000|2021-12-10 00:40:00|35.64|33.04|35.64|33.04|35.71|33.11|35.52|32.92|0
1639097100000|2021-12-10 00:45:00|35.63|33.03|35.68|33.08|35.75|33.15|35.58|32.98|0
1639097400000|2021-12-10 00:50:00|35.71|33.11|35.75|33.15|35.75|33.15|35.66|33.06|0
1639097700000|2021-12-10 00:55:00|35.74|33.14|35.79|33.19|35.88|33.28|35.74|33.14|0
1639098000000|2021-12-10 01:00:00|35.75|33.15|36.01|33.41|36.05|33.45|35.7|33.1|0
1639098300000|2021-12-10 01:05:00|36.03|33.43|35.96|33.36|36.05|33.45|35.89|33.29|0
1639098600000|2021-12-10 01:10:00|35.95|33.35|36|33.4|36.02|33.42|35.81|33.21|0
1639098900000|2021-12-10 01:15:00|36.01|33.41|36.11|33.51|36.15|33.55|35.96|33.36|0
1639099200000|2021-12-10 01:20:00|36.09|33.49|35.9|33.3|36.11|33.51|35.89|33.29|0
1639099500000|2021-12-10 01:25:00|35.91|33.31|35.71|33.11|35.97|33.37|35.71|33.11|0
1639099800000|2021-12-10 01:30:00|35.7|33.1|35.49|32.89|35.73|33.13|35.48|32.88|0
1639100100000|2021-12-10 01:35:00|35.47|32.87|35.7|33.1|35.7|33.1|35.45|32.85|0
1639100400000|2021-12-10 01:40:00|35.68|33.08|35.44|32.84|35.71|33.11|35.44|32.84|0
1639100700000|2021-12-10 01:45:00|35.46|32.86|35.35|32.75|35.49|32.89|35.35|32.75|0
1639101000000|2021-12-10 01:50:00|35.37|32.77|35.44|32.84|35.45|32.85|35.33|32.73|0
1639101300000|2021-12-10 01:55:00|35.4|32.8|35.44|32.84|35.48|32.88|35.37|32.77|0
1639101600000|2021-12-10 02:00:00|35.46|32.86|35.35|32.75|35.47|32.87|35.33|32.73|0
1639101900000|2021-12-10 02:05:00|35.41|32.81|35.39|32.79|35.41|32.81|35.33|32.73|0
1639102200000|2021-12-10 02:10:00|35.4|32.8|35.32|32.72|35.43|32.83|35.32|32.72|0
1639102500000|2021-12-10 02:15:00|35.34|32.74|35.36|32.76|35.36|32.76|35.3|32.7|0
1639102800000|2021-12-10 02:20:00|35.37|32.77|35.38|32.78|35.39|32.79|35.34|32.74|0
1639103100000|2021-12-10 02:25:00|35.36|32.76|35.38|32.78|35.38|32.78|35.34|32.74|0
1639103400000|2021-12-10 02:30:00|35.36|32.76|35.33|32.73|35.4|32.8|35.33|32.73|0
1639103700000|2021-12-10 02:35:00|35.36|32.76|35.46|32.86|35.48|32.88|35.35|32.75|0
1639104000000|2021-12-10 02:40:00|35.47|32.87|35.48|32.88|35.5|32.9|35.46|32.86|0
1639104300000|2021-12-10 02:45:00|35.46|32.86|35.44|32.84|35.49|32.89|35.44|32.84|0
1639104600000|2021-12-10 02:50:00|35.41|32.81|35.35|32.75|35.41|32.81|35.33|32.73|0
1639104900000|2021-12-10 02:55:00|35.36|32.76|35.32|32.72|35.38|32.78|35.32|32.72|0
1639105200000|2021-12-10 03:00:00|35.31|32.71|35.26|32.66|35.34|32.74|35.17|32.57|0
1639105500000|2021-12-10 03:05:00|35.28|32.68|35.21|32.61|35.28|32.68|35.19|32.59|0
1639105800000|2021-12-10 03:10:00|35.22|32.62|35.23|32.63|35.25|32.65|35.21|32.61|0
1639106100000|2021-12-10 03:15:00|35.25|32.65|35.23|32.63|35.27|32.67|35.21|32.61|0
1639106400000|2021-12-10 03:20:00|35.21|32.61|35.23|32.63|35.25|32.65|35.2|32.6|0
1639106700000|2021-12-10 03:25:00|35.24|32.64|35.19|32.59|35.25|32.65|35.18|32.58|0
1639107000000|2021-12-10 03:30:00|35.2|32.6|35.2|32.6|35.22|32.62|35.16|32.56|0
1639107300000|2021-12-10 03:35:00|35.22|32.62|35.33|32.73|35.33|32.73|35.2|32.6|0
1639107600000|2021-12-10 03:40:00|35.35|32.75|35.35|32.75|35.42|32.82|35.33|32.73|0
1639107900000|2021-12-10 03:45:00|35.37|32.77|35.43|32.83|35.43|32.83|35.34|32.74|0
1639108200000|2021-12-10 03:50:00|35.45|32.85|35.39|32.79|35.45|32.85|35.39|32.79|0
1639108500000|2021-12-10 03:55:00|35.41|32.81|35.4|32.8|35.41|32.81|35.36|32.76|0
1639108800000|2021-12-10 04:00:00|35.38|32.78|35.4|32.8|35.47|32.87|35.32|32.72|0
1639109100000|2021-12-10 04:05:00|35.38|32.78|35.4|32.8|35.42|32.82|35.38|32.78|0
1639109400000|2021-12-10 04:10:00|35.39|32.79|35.42|32.82|35.46|32.86|35.38|32.78|0
1639109700000|2021-12-10 04:15:00|35.44|32.84|35.44|32.84|35.48|32.88|35.43|32.83|0
1639110000000|2021-12-10 04:20:00|35.43|32.83|35.37|32.77|35.44|32.84|35.37|32.77|0
1639110300000|2021-12-10 04:25:00|35.35|32.75|35.29|32.69|35.37|32.77|35.28|32.68|0
1639110600000|2021-12-10 04:30:00|35.31|32.71|35.37|32.77|35.39|32.79|35.29|32.69|0
1639110900000|2021-12-10 04:35:00|35.35|32.75|35.48|32.88|35.48|32.88|35.32|32.72|0
1639111200000|2021-12-10 04:40:00|35.47|32.87|35.47|32.87|35.5|32.9|35.43|32.83|0
1639111500000|2021-12-10 04:45:00|35.45|32.85|35.4|32.8|35.46|32.86|35.4|32.8|0
1639111800000|2021-12-10 04:50:00|35.39|32.79|35.58|32.98|35.58|32.98|35.39|32.79|0
1639112100000|2021-12-10 04:55:00|35.57|32.97|35.64|33.04|35.64|33.04|35.55|32.95|0
1639112400000|2021-12-10 05:00:00|35.62|33.02|35.53|32.93|35.64|33.04|35.53|32.93|0
1639112700000|2021-12-10 05:05:00|35.54|32.94|35.7|33.1|35.7|33.1|35.53|32.93|0
1639113000000|2021-12-10 05:10:00|35.69|33.09|35.29|32.69|35.7|33.1|35.25|32.65|0
1639113300000|2021-12-10 05:15:00|35.3|32.7|35.27|32.67|35.34|32.74|35.26|32.66|0
1639113600000|2021-12-10 05:20:00|35.25|32.65|35.33|32.73|35.35|32.75|35.25|32.65|0
1639113900000|2021-12-10 05:25:00|35.31|32.71|35.31|32.71|35.33|32.73|35.29|32.69|0
1639114200000|2021-12-10 05:30:00|35.33|32.73|35.37|32.77|35.39|32.79|35.31|32.71|0
1639114500000|2021-12-10 05:35:00|35.38|32.78|35.37|32.77|35.41|32.81|35.35|32.75|0
1639114800000|2021-12-10 05:40:00|35.36|32.76|35.59|32.99|35.61|33.01|35.36|32.76|0
1639115100000|2021-12-10 05:45:00|35.58|32.98|35.54|32.94|35.61|33.01|35.52|32.92|0
1639115400000|2021-12-10 05:50:00|35.55|32.95|35.58|32.98|35.58|32.98|35.52|32.92|0
1639115700000|2021-12-10 05:55:00|35.57|32.97|35.49|32.89|35.58|32.98|35.49|32.89|0
1639116000000|2021-12-10 06:00:00|35.51|32.91|35.37|32.77|35.53|32.93|35.37|32.77|0
1639116300000|2021-12-10 06:05:00|35.38|32.78|35.25|32.65|35.4|32.8|35.25|32.65|0
1639116600000|2021-12-10 06:10:00|35.27|32.67|35.24|32.64|35.29|32.69|35.23|32.63|0
1639116900000|2021-12-10 06:15:00|35.23|32.63|35.2|32.6|35.23|32.63|35.18|32.58|0
1639117200000|2021-12-10 06:20:00|35.18|32.58|35.18|32.58|35.22|32.62|35.18|32.58|0
1639117500000|2021-12-10 06:25:00|35.2|32.6|35.26|32.66|35.26|32.66|35.2|32.6|0
1639117800000|2021-12-10 06:30:00|35.24|32.64|35.26|32.66|35.26|32.66|35.23|32.63|0
1639118100000|2021-12-10 06:35:00|35.27|32.67|35.25|32.65|35.27|32.67|35.21|32.61|0
1639118400000|2021-12-10 06:40:00|35.28|32.68|35.27|32.67|35.3|32.7|35.27|32.67|0
1639118700000|2021-12-10 06:45:00|35.25|32.65|35.29|32.69|35.29|32.69|35.25|32.65|0
1639119000000|2021-12-10 06:50:00|35.28|32.68|35.23|32.63|35.29|32.69|35.18|32.58|0
1639119300000|2021-12-10 06:55:00|35.21|32.61|35.07|32.47|35.22|32.62|35.07|32.47|0
1639119600000|2021-12-10 07:00:00|35.08|32.48|35.07|32.47|35.12|32.52|34.97|32.37|0
1639119900000|2021-12-10 07:05:00|35.09|32.49|35.13|32.53|35.16|32.56|35.09|32.49|0
1639120200000|2021-12-10 07:10:00|35.16|32.56|35.17|32.57|35.2|32.6|35.13|32.53|0
1639120500000|2021-12-10 07:15:00|35.2|32.6|35.15|32.55|35.26|32.66|35.12|32.52|0
1639120800000|2021-12-10 07:20:00|35.14|32.54|34.99|32.39|35.17|32.57|34.96|32.36|0
1639121100000|2021-12-10 07:25:00|34.98|32.38|35.02|32.42|35.02|32.42|34.93|32.33|0
1639121400000|2021-12-10 07:30:00|35|32.4|35.01|32.41|35.04|32.44|34.97|32.37|0
1639121700000|2021-12-10 07:35:00|35.04|32.44|35.06|32.46|35.06|32.46|34.99|32.39|0
1639122000000|2021-12-10 07:40:00|35.05|32.45|35.1|32.5|35.1|32.5|35.05|32.45|0
1639122300000|2021-12-10 07:45:00|35.08|32.48|34.92|32.32|35.1|32.5|34.92|32.32|0
1639122600000|2021-12-10 07:50:00|34.94|32.34|34.98|32.38|34.99|32.39|34.9|32.3|0
1639122900000|2021-12-10 07:55:00|34.97|32.37|34.96|32.36|35|32.4|34.9|32.3|0
1639123200000|2021-12-10 08:00:00|34.92|32.32|34.79|32.19|35.03|32.43|34.74|32.14|0
1639123500000|2021-12-10 08:05:00|34.57|32.37|34.48|32.28|34.57|32.37|34.42|32.22|0
1639123800000|2021-12-10 08:10:00|34.46|32.26|34.65|32.45|34.69|32.49|34.44|32.24|0
1639124100000|2021-12-10 08:15:00|34.64|32.44|34.56|32.36|34.73|32.53|34.56|32.36|0
1639124400000|2021-12-10 08:20:00|34.52|32.32|34.66|32.46|34.69|32.49|34.49|32.29|0
1639124700000|2021-12-10 08:25:00|34.64|32.44|34.48|32.28|34.64|32.44|34.43|32.23|0
1639125000000|2021-12-10 08:30:00|34.49|32.29|34.3|32.1|34.54|32.34|34.29|32.09|0
1639125300000|2021-12-10 08:35:00|34.32|32.12|34.4|32.2|34.44|32.24|34.3|32.1|0
1639125600000|2021-12-10 08:40:00|34.41|32.21|34.34|32.14|34.49|32.29|34.34|32.14|0
1639125900000|2021-12-10 08:45:00|34.36|32.16|34.33|32.13|34.42|32.22|34.31|32.11|0
1639126200000|2021-12-10 08:50:00|34.31|32.11|34.06|31.86|34.35|32.15|34.06|31.86|0
1639126500000|2021-12-10 08:55:00|34.03|31.83|34.05|31.85|34.1|31.9|34.03|31.83|0
1639126800000|2021-12-10 09:00:00|34.03|31.83|34.31|32.11|34.31|32.11|34.03|31.83|0
1639127100000|2021-12-10 09:05:00|34.28|32.08|34.37|32.17|34.39|32.19|33.62|31.42|0
1639127400000|2021-12-10 09:10:00|34.35|32.15|34.35|32.15|34.39|32.19|34.3|32.1|0
1639127700000|2021-12-10 09:15:00|34.34|32.14|34.26|32.06|34.39|32.19|34.22|32.02|0
1639128000000|2021-12-10 09:20:00|34.27|32.07|34.2|32|34.3|32.1|34.15|31.95|0
1639128300000|2021-12-10 09:25:00|34.21|32.01|34.32|32.12|34.34|32.14|34.2|32|0
1639128600000|2021-12-10 09:30:00|34.33|32.13|34.25|32.05|34.34|32.14|34.23|32.03|0
1639128900000|2021-12-10 09:35:00|34.26|32.06|34.12|31.92|34.26|32.06|34.06|31.86|0
1639129200000|2021-12-10 09:40:00|34.11|31.91|34.16|31.96|34.2|32|34.08|31.88|0
1639129500000|2021-12-10 09:45:00|34.15|31.95|34.12|31.92|34.16|31.96|34.1|31.9|0
1639129800000|2021-12-10 09:50:00|34.1|31.9|34.11|31.91|34.16|31.96|34.01|31.81|0
1639130100000|2021-12-10 09:55:00|34.09|31.89|34.01|31.81|34.16|31.96|34.01|31.81|0
1639130400000|2021-12-10 10:00:00|33.99|31.79|34.09|31.89|34.09|31.89|33.99|31.79|0
1639130700000|2021-12-10 10:05:00|34.08|31.88|34.04|31.84|34.13|31.93|34.04|31.84|0
1639131000000|2021-12-10 10:10:00|34.06|31.86|34.19|31.99|34.19|31.99|34.02|31.82|0
1639131300000|2021-12-10 10:15:00|34.17|31.97|34.17|31.97|34.17|31.97|34.1|31.9|0
1639131600000|2021-12-10 10:20:00|34.16|31.96|34.12|31.92|34.17|31.97|34.04|31.84|0
1639131900000|2021-12-10 10:25:00|34.1|31.9|34.08|31.88|34.14|31.94|34.08|31.88|0
1639132200000|2021-12-10 10:30:00|34.1|31.9|33.99|31.79|34.12|31.92|33.99|31.79|0
1639132500000|2021-12-10 10:35:00|33.97|31.77|34.3|32.1|34.68|32.48|33.97|31.77|0
1639132800000|2021-12-10 10:40:00|34.34|32.14|33.94|31.74|34.37|32.17|33.9|31.7|0
1639133100000|2021-12-10 10:45:00|33.96|31.76|33.9|31.7|33.98|31.78|33.89|31.69|0
1639133400000|2021-12-10 10:50:00|33.94|31.74|33.92|31.72|34.04|31.84|33.92|31.72|0
1639133700000|2021-12-10 10:55:00|33.93|31.73|33.89|31.69|34|31.8|33.87|31.67|0
1639134000000|2021-12-10 11:00:00|33.91|31.71|33.79|31.59|33.91|31.71|33.79|31.59|0
1639134300000|2021-12-10 11:05:00|33.81|31.61|33.62|31.42|33.82|31.62|33.6|31.4|0
1639134600000|2021-12-10 11:10:00|33.6|31.4|33.62|31.42|33.66|31.46|33.6|31.4|0
1639134900000|2021-12-10 11:15:00|33.61|31.41|33.63|31.43|33.68|31.48|33.55|31.35|0
1639135200000|2021-12-10 11:20:00|33.61|31.41|33.57|31.37|33.61|31.41|33.54|31.34|0
1639135500000|2021-12-10 11:25:00|33.55|31.35|33.44|31.24|33.55|31.35|33.42|31.22|0
1639135800000|2021-12-10 11:30:00|33.45|31.25|33.54|31.34|33.59|31.39|33.44|31.24|0
1639136100000|2021-12-10 11:35:00|33.52|31.32|33.44|31.24|33.52|31.32|33.42|31.22|0
1639136400000|2021-12-10 11:40:00|33.46|31.26|33.33|31.13|33.46|31.26|33.27|31.07|0
1639136700000|2021-12-10 11:45:00|33.31|31.11|33.25|31.05|33.39|31.19|33.25|31.05|0
1639137000000|2021-12-10 11:50:00|33.26|31.06|32.84|30.64|33.29|31.09|32.82|30.62|0
1639137300000|2021-12-10 11:55:00|32.87|30.67|32.98|30.78|32.98|30.78|32.81|30.61|0
1639137600000|2021-12-10 12:00:00|33|30.8|33.08|30.88|33.1|30.9|32.94|30.74|0
1639137900000|2021-12-10 12:05:00|33.09|30.89|33.2|31|33.2|31|33.08|30.88|0
1639138200000|2021-12-10 12:10:00|33.19|30.99|33.3|31.1|33.32|31.12|33.16|30.96|0
1639138500000|2021-12-10 12:15:00|33.29|31.09|33.3|31.1|33.38|31.18|33.26|31.06|0
1639138800000|2021-12-10 12:20:00|33.32|31.12|33.15|30.95|33.32|31.12|33.13|30.93|0
1639139100000|2021-12-10 12:25:00|33.17|30.97|33.13|30.93|33.23|31.03|33.11|30.91|0
1639139400000|2021-12-10 12:30:00|33.12|30.92|33.27|31.07|33.28|31.08|33.11|30.91|0
1639139700000|2021-12-10 12:35:00|33.29|31.09|33.25|31.05|33.31|31.11|33.23|31.03|0
1639140000000|2021-12-10 12:40:00|33.26|31.06|33.33|31.13|33.33|31.13|33.25|31.05|0
1639140300000|2021-12-10 12:45:00|33.35|31.15|33.39|31.19|33.46|31.26|33.35|31.15|0
1639140600000|2021-12-10 12:50:00|33.37|31.17|33.35|31.15|33.41|31.21|33.35|31.15|0
1639140900000|2021-12-10 12:55:00|33.36|31.16|33.37|31.17|33.41|31.21|33.34|31.14|0
1639141200000|2021-12-10 13:00:00|33.38|31.18|33.4|31.2|33.47|31.27|33.34|31.14|0
1639141500000|2021-12-10 13:05:00|33.39|31.19|33.42|31.22|33.47|31.27|33.38|31.18|0
1639141800000|2021-12-10 13:10:00|33.4|31.2|33.42|31.22|33.51|31.31|33.4|31.2|0
1639142100000|2021-12-10 13:15:00|33.4|31.2|32.98|30.78|33.4|31.2|32.96|30.76|0
1639142400000|2021-12-10 13:20:00|32.96|30.76|33.27|31.07|33.31|31.11|32.96|30.76|0
1639142700000|2021-12-10 13:25:00|33.25|31.05|33.26|31.06|33.29|31.09|33.17|30.97|0
1639143000000|2021-12-10 13:30:00|33.28|31.08|30.95|28.75|33.31|31.11|30.81|28.61|0
1639143300000|2021-12-10 13:35:00|30.83|28.63|29.95|27.75|31.14|28.94|29.78|27.58|0
1639143600000|2021-12-10 13:40:00|29.94|27.74|29.92|27.72|30.13|27.93|29.75|27.55|0
1639143900000|2021-12-10 13:45:00|29.96|27.76|30.11|27.91|30.22|28.02|29.9|27.7|0
1639144200000|2021-12-10 13:50:00|30.13|27.93|30.18|27.98|30.24|28.04|30.01|27.81|0
1639144500000|2021-12-10 13:55:00|30.2|28|30.1|27.9|30.22|28.02|30.05|27.85|0
1639144800000|2021-12-10 14:00:00|30.07|27.87|30.1|27.9|30.12|27.92|29.99|27.79|0
1639145100000|2021-12-10 14:05:00|30.12|27.92|30.31|28.11|30.31|28.11|30.06|27.86|0
1639145400000|2021-12-10 14:10:00|30.29|28.09|30.19|27.99|30.33|28.13|30.16|27.96|0
1639145700000|2021-12-10 14:15:00|30.17|27.97|30.25|28.05|30.31|28.11|30.17|27.97|0
1639146000000|2021-12-10 14:20:00|30.27|28.07|30.19|27.99|30.34|28.14|30.15|27.95|0
1639146300000|2021-12-10 14:25:00|30.21|28.01|30.48|28.28|30.52|28.32|30.19|27.99|0
1639146600000|2021-12-10 14:30:00|30.42|28.22|29.84|27.64|30.42|28.22|29.84|27.64|0
1639146900000|2021-12-10 14:35:00|29.8|27.6|29.6|27.4|30.07|27.87|29.49|27.29|0
1639147200000|2021-12-10 14:40:00|29.62|27.42|30.12|27.92|30.16|27.96|29.49|27.29|0
1639147500000|2021-12-10 14:45:00|30.06|27.86|30.6|28.4|30.66|28.46|29.95|27.75|0
1639147800000|2021-12-10 14:50:00|30.58|28.38|30.43|28.23|30.68|28.48|30.2|28|0
1639148100000|2021-12-10 14:55:00|30.44|28.24|31.13|28.93|31.29|29.09|30.37|28.17|0
1639148400000|2021-12-10 15:00:00|31.16|28.96|31.13|28.93|31.2|29|30.6|28.4|0
1639148700000|2021-12-10 15:05:00|31.15|28.95|30.81|28.61|31.21|29.01|30.7|28.5|0
1639149000000|2021-12-10 15:10:00|30.71|28.51|30.95|28.75|31.21|29.01|30.71|28.51|0
1639149300000|2021-12-10 15:15:00|30.97|28.77|29.64|27.44|31.07|28.87|29.58|27.38|0
1639149600000|2021-12-10 15:20:00|29.62|27.42|29.77|27.57|29.85|27.65|29.54|27.34|0
1639149900000|2021-12-10 15:25:00|29.81|27.61|29.62|27.42|29.94|27.74|29.62|27.42|0
1639150200000|2021-12-10 15:30:00|29.58|27.38|30.78|28.58|30.9|28.7|29.52|27.32|0
1639150500000|2021-12-10 15:35:00|30.8|28.6|31.35|29.15|31.47|29.27|30.78|28.58|0
1639150800000|2021-12-10 15:40:00|31.39|29.19|31.43|29.23|31.57|29.37|31.27|29.07|0
1639151100000|2021-12-10 15:45:00|31.47|29.27|31.87|29.67|31.87|29.67|31.39|29.19|0
1639151400000|2021-12-10 15:50:00|31.83|29.63|31.61|29.41|31.91|29.71|31.51|29.31|0
1639151700000|2021-12-10 15:55:00|31.59|29.39|31.41|29.21|31.71|29.51|31.37|29.17|0
1639152000000|2021-12-10 16:00:00|31.39|29.19|31.83|29.63|31.83|29.63|31.33|29.13|0
1639152300000|2021-12-10 16:05:00|31.81|29.61|33.1|30.9|33.25|31.05|31.27|29.07|0
1639152600000|2021-12-10 16:10:00|33.04|30.84|32.79|30.59|33.18|30.98|32.79|30.59|0
1639152900000|2021-12-10 16:15:00|32.89|30.69|32.58|30.38|32.97|30.77|32.44|30.24|0
1639153200000|2021-12-10 16:20:00|32.62|30.42|31.99|29.79|32.66|30.46|31.95|29.75|0
1639153500000|2021-12-10 16:25:00|32.09|29.89|32.11|29.91|32.11|29.91|31.64|29.44|0
1639153800000|2021-12-10 16:30:00|32.1|29.9|31.96|29.76|32.16|29.96|31.76|29.56|0
1639154100000|2021-12-10 16:35:00|31.94|29.74|31.82|29.62|32.08|29.88|31.68|29.48|0
1639154400000|2021-12-10 16:40:00|31.84|29.64|31.35|29.15|31.92|29.72|31.33|29.13|0
1639154700000|2021-12-10 16:45:00|31.33|29.13|31.11|28.91|31.33|29.13|31.04|28.84|0
1639155000000|2021-12-10 16:50:00|31.17|28.97|31.31|29.11|31.35|29.15|31|28.8|0
1639155300000|2021-12-10 16:55:00|31.27|29.07|31.17|28.97|31.41|29.21|31.13|28.93|0
1639155600000|2021-12-10 17:00:00|31.11|28.91|31.31|29.11|31.43|29.23|31.11|28.91|0
1639155900000|2021-12-10 17:05:00|31.25|29.05|30.85|28.65|31.55|29.35|30.6|28.4|0
1639156200000|2021-12-10 17:10:00|30.8|28.6|30.81|28.61|30.87|28.67|30.63|28.43|0
1639156500000|2021-12-10 17:15:00|30.79|28.59|31.02|28.82|31.06|28.86|30.71|28.51|0
1639156800000|2021-12-10 17:20:00|30.95|28.75|30.79|28.59|31.1|28.9|30.79|28.59|0
1639157100000|2021-12-10 17:25:00|30.83|28.63|30.93|28.73|30.96|28.76|30.65|28.45|0
1639157400000|2021-12-10 17:30:00|30.92|28.72|31.22|29.02|31.28|29.08|30.86|28.66|0
1639157700000|2021-12-10 17:35:00|31.2|29|31.33|29.13|31.41|29.21|31.1|28.9|0
1639158000000|2021-12-10 17:40:00|31.35|29.15|31.29|29.09|31.39|29.19|31.19|28.99|0
1639158300000|2021-12-10 17:45:00|31.31|29.11|30.91|28.71|31.39|29.19|30.89|28.69|0
1639158600000|2021-12-10 17:50:00|30.95|28.75|30.81|28.61|30.95|28.75|30.81|28.61|0
1639158900000|2021-12-10 17:55:00|30.83|28.63|30.32|28.12|30.89|28.69|30.32|28.12|0
1639159200000|2021-12-10 18:00:00|30.34|28.14|30.09|27.89|30.48|28.28|30.03|27.83|0
1639159500000|2021-12-10 18:05:00|30.08|27.88|29.99|27.79|30.18|27.98|29.91|27.71|0
1639159800000|2021-12-10 18:10:00|29.97|27.77|30.01|27.81|30.08|27.88|29.93|27.73|0
1639160100000|2021-12-10 18:15:00|30.02|27.82|29.93|27.73|30.1|27.9|29.91|27.71|0
1639160400000|2021-12-10 18:20:00|29.95|27.75|30.16|27.96|30.19|27.99|29.95|27.75|0
1639160700000|2021-12-10 18:25:00|30.14|27.94|30.02|27.82|30.19|27.99|29.98|27.78|0
1639161000000|2021-12-10 18:30:00|30.03|27.83|30.09|27.89|30.17|27.97|29.98|27.78|0
1639161300000|2021-12-10 18:35:00|30.07|27.87|30.17|27.97|30.31|28.11|30.05|27.85|0
1639161600000|2021-12-10 18:40:00|30.19|27.99|30.19|27.99|30.26|28.06|30.15|27.95|0
1639161900000|2021-12-10 18:45:00|30.17|27.97|30.3|28.1|30.34|28.14|30.15|27.95|0
1639162200000|2021-12-10 18:50:00|30.32|28.12|30.1|27.9|30.34|28.14|30.09|27.89|0
1639162500000|2021-12-10 18:55:00|30.12|27.92|29.99|27.79|30.16|27.96|29.95|27.75|0
1639162800000|2021-12-10 19:00:00|29.97|27.77|30.08|27.88|30.16|27.96|29.91|27.71|0
1639163100000|2021-12-10 19:05:00|30.06|27.86|30.14|27.94|30.18|27.98|30|27.8|0
1639163400000|2021-12-10 19:10:00|30.12|27.92|30.02|27.82|30.18|27.98|30|27.8|0
1639163700000|2021-12-10 19:15:00|30.03|27.83|29.9|27.7|30.12|27.92|29.9|27.7|0
1639164000000|2021-12-10 19:20:00|29.92|27.72|29.86|27.66|29.92|27.72|29.83|27.63|0
1639164300000|2021-12-10 19:25:00|29.88|27.68|29.86|27.66|30|27.8|29.82|27.62|0
1639164600000|2021-12-10 19:30:00|29.84|27.64|30.15|27.95|30.21|28.01|29.74|27.54|0
1639164900000|2021-12-10 19:35:00|30.09|27.89|30.07|27.87|30.18|27.98|29.99|27.79|0
1639165200000|2021-12-10 19:40:00|30.03|27.83|30.12|27.92|30.12|27.92|30.01|27.81|0
1639165500000|2021-12-10 19:45:00|30.08|27.88|30.1|27.9|30.18|27.98|30.03|27.83|0
1639165800000|2021-12-10 19:50:00|30.14|27.94|30.35|28.15|30.37|28.17|30.08|27.88|0
1639166100000|2021-12-10 19:55:00|30.33|28.13|30.45|28.25|30.53|28.33|30.23|28.03|0
1639166400000|2021-12-10 20:00:00|30.48|28.28|30.58|28.38|30.6|28.4|30.29|28.09|0
1639166700000|2021-12-10 20:05:00|30.56|28.36|30.21|28.01|30.62|28.42|30.13|27.93|0
1639167000000|2021-12-10 20:10:00|30.23|28.03|30.15|27.95|30.27|28.07|30.09|27.89|0
1639167300000|2021-12-10 20:15:00|30.21|28.01|30.01|27.81|30.23|28.03|30.01|27.81|0
1639167600000|2021-12-10 20:20:00|30.03|27.83|29.8|27.6|30.05|27.85|29.72|27.52|0
1639167900000|2021-12-10 20:25:00|29.78|27.58|29.8|27.6|29.88|27.68|29.74|27.54|0
1639168200000|2021-12-10 20:30:00|29.78|27.58|29.45|27.25|29.8|27.6|29.45|27.25|0
1639168500000|2021-12-10 20:35:00|29.47|27.27|29.51|27.31|29.6|27.4|29.41|27.21|0
1639168800000|2021-12-10 20:40:00|29.53|27.33|29.41|27.21|29.53|27.33|29.39|27.19|0
1639169100000|2021-12-10 20:45:00|29.39|27.19|29.28|27.08|30.05|27.85|29|26.8|0
1639169400000|2021-12-10 20:50:00|29.29|27.09|29.15|26.95|29.29|27.09|29|26.8|0
1639169700000|2021-12-10 20:55:00|29.13|26.93|28.96|26.76|29.23|27.03|28.8|26.6|0
1639170000000|2021-12-10 21:00:00|28.89|26.69|28.89|26.69|29.08|26.88|28.85|26.65|0
1639170300000|2021-12-10 21:05:00|28.87|26.67|28.86|26.66|28.94|26.74|28.83|26.63|0
1639170600000|2021-12-10 21:10:00|28.88|26.68|28.88|26.68|28.88|26.68|28.86|26.66|0
1639382700000|2021-12-13 08:05:00|27.89|25.69|28.02|25.82|28.02|25.82|27.79|25.59|0
1639383000000|2021-12-13 08:10:00|28|25.8|27.85|25.65|28|25.8|27.77|25.57|0
1639383300000|2021-12-13 08:15:00|27.82|25.62|27.67|25.47|27.89|25.69|27.66|25.46|0
1639383600000|2021-12-13 08:20:00|27.66|25.46|27.56|25.36|27.72|25.52|27.53|25.33|0
1639383900000|2021-12-13 08:25:00|27.58|25.38|27.6|25.4|27.67|25.47|27.56|25.36|0
1639384200000|2021-12-13 08:30:00|27.61|25.41|27.49|25.29|27.68|25.48|27.45|25.25|0
1639384500000|2021-12-13 08:35:00|27.44|25.24|27.45|25.25|27.52|25.32|27.43|25.23|0
1639384800000|2021-12-13 08:40:00|27.48|25.28|27.5|25.3|27.55|25.35|27.45|25.25|0
1639385100000|2021-12-13 08:45:00|27.49|25.29|27.46|25.26|27.51|25.31|27.45|25.25|0
1639385400000|2021-12-13 08:50:00|27.48|25.28|27.43|25.23|27.52|25.32|27.36|25.16|0
1639385700000|2021-12-13 08:55:00|27.44|25.24|27.6|25.4|27.61|25.41|27.44|25.24|0
1639386000000|2021-12-13 09:00:00|27.63|25.43|27.42|25.22|27.67|25.47|27.42|25.22|0
1639386300000|2021-12-13 09:05:00|27.43|25.23|27.5|25.3|27.53|25.33|27.4|25.2|0
1639386600000|2021-12-13 09:10:00|27.51|25.31|27.27|25.07|27.51|25.31|27.24|25.04|0
1639386900000|2021-12-13 09:15:00|27.26|25.06|27.22|25.02|27.26|25.06|27.19|24.99|0
1639387200000|2021-12-13 09:20:00|27.23|25.03|27.2|25|27.26|25.06|27.17|24.97|0
1639387500000|2021-12-13 09:25:00|27.22|25.02|27.2|25|27.25|25.05|27.2|25|0
1639387800000|2021-12-13 09:30:00|27.18|24.98|27.18|24.98|27.2|25|27.08|24.88|0
1639388100000|2021-12-13 09:35:00|27.17|24.97|27.25|25.05|27.25|25.05|27.14|24.94|0
1639388400000|2021-12-13 09:40:00|27.26|25.06|27.26|25.06|27.27|25.07|27.21|25.01|0
1639388700000|2021-12-13 09:45:00|27.25|25.05|27.23|25.03|27.31|25.11|27.21|25.01|0
1639389000000|2021-12-13 09:50:00|27.24|25.04|27.28|25.08|27.33|25.13|27.23|25.03|0
1639389300000|2021-12-13 09:55:00|27.3|25.1|27.27|25.07|27.35|25.15|27.26|25.06|0
1639389600000|2021-12-13 10:00:00|27.26|25.06|27.2|25|27.27|25.07|27.17|24.97|0
1639389900000|2021-12-13 10:05:00|27.19|24.99|27.29|25.09|27.31|25.11|27.18|24.98|0
1639390200000|2021-12-13 10:10:00|27.31|25.11|27.41|25.21|27.45|25.25|27.29|25.09|0
1639390500000|2021-12-13 10:15:00|27.43|25.23|27.51|25.31|27.54|25.34|27.43|25.23|0
1639390800000|2021-12-13 10:20:00|27.49|25.29|27.48|25.28|27.5|25.3|27.41|25.21|0
1639391100000|2021-12-13 10:25:00|27.52|25.32|27.44|25.24|27.61|25.41|27.44|25.24|0
1639391400000|2021-12-13 10:30:00|27.42|25.22|27.48|25.28|27.48|25.28|27.42|25.22|0
1639391700000|2021-12-13 10:35:00|27.49|25.29|27.37|25.17|27.49|25.29|27.35|25.15|0
1639392000000|2021-12-13 10:40:00|27.35|25.15|27.28|25.08|27.37|25.17|27.26|25.06|0
1639392300000|2021-12-13 10:45:00|27.26|25.06|27.28|25.08|27.29|25.09|27.24|25.04|0
1639392600000|2021-12-13 10:50:00|27.26|25.06|27.36|25.16|27.4|25.2|27.26|25.06|0
1639392900000|2021-12-13 10:55:00|27.38|25.18|27.34|25.14|27.43|25.23|27.34|25.14|0
1639393200000|2021-12-13 11:00:00|27.32|25.12|27.22|25.02|27.34|25.14|27.2|25|0
1639393500000|2021-12-13 11:05:00|27.2|25|27.21|25.01|27.23|25.03|27.16|24.96|0
1639393800000|2021-12-13 11:10:00|27.2|25|27.09|24.89|27.21|25.01|27.02|24.82|0
1639394100000|2021-12-13 11:15:00|27.11|24.91|27.18|24.98|27.18|24.98|27.07|24.87|0
1639394400000|2021-12-13 11:20:00|27.19|24.99|27.19|24.99|27.23|25.03|27.14|24.94|0
1639394700000|2021-12-13 11:25:00|27.21|25.01|27.24|25.04|27.24|25.04|27.17|24.97|0
1639395000000|2021-12-13 11:30:00|27.26|25.06|27.29|25.09|27.29|25.09|27.24|25.04|0
1639395300000|2021-12-13 11:35:00|27.28|25.08|27.26|25.06|27.53|25.33|27.24|25.04|0
1639395600000|2021-12-13 11:40:00|27.27|25.07|27.4|25.2|27.4|25.2|27.17|24.97|0
1639395900000|2021-12-13 11:45:00|27.41|25.21|27.52|25.32|27.57|25.37|27.41|25.21|0
1639396200000|2021-12-13 11:50:00|27.5|25.3|27.46|25.26|27.52|25.32|27.39|25.19|0
1639396500000|2021-12-13 11:55:00|27.44|25.24|27.39|25.19|27.44|25.24|27.37|25.17|0
1639396800000|2021-12-13 12:00:00|27.5|25.3|27.62|25.42|27.71|25.51|27.5|25.3|0
1639397100000|2021-12-13 12:05:00|27.6|25.4|27.56|25.36|27.64|25.44|27.53|25.33|0
1639397400000|2021-12-13 12:10:00|27.55|25.35|27.6|25.4|27.62|25.42|27.55|25.35|0
1639397700000|2021-12-13 12:15:00|27.59|25.39|27.72|25.52|27.72|25.52|27.56|25.36|0
1639398000000|2021-12-13 12:20:00|27.74|25.54|27.49|25.29|27.74|25.54|27.45|25.25|0
1639398300000|2021-12-13 12:25:00|27.47|25.27|27.63|25.43|27.65|25.45|27.46|25.26|0
1639398600000|2021-12-13 12:30:00|27.65|25.45|27.61|25.41|27.66|25.46|27.57|25.37|0
1639398900000|2021-12-13 12:35:00|27.59|25.39|27.55|25.35|27.61|25.41|27.54|25.34|0
1639399200000|2021-12-13 12:40:00|27.57|25.37|27.51|25.31|27.62|25.42|27.51|25.31|0
1639399500000|2021-12-13 12:45:00|27.53|25.33|27.66|25.46|27.71|25.51|27.5|25.3|0
1639399800000|2021-12-13 12:50:00|27.64|25.44|27.73|25.53|27.73|25.53|27.6|25.4|0
1639400100000|2021-12-13 12:55:00|27.74|25.54|27.72|25.52|27.78|25.58|27.71|25.51|0
1639400400000|2021-12-13 13:00:00|27.71|25.51|27.74|25.54|27.76|25.56|27.63|25.43|0
1639400700000|2021-12-13 13:05:00|27.76|25.56|27.72|25.52|27.81|25.61|27.72|25.52|0
1639401000000|2021-12-13 13:10:00|27.7|25.5|27.59|25.39|27.7|25.5|27.59|25.39|0
1639401300000|2021-12-13 13:15:00|27.65|25.45|27.81|25.61|27.82|25.62|27.61|25.41|0
1639401600000|2021-12-13 13:20:00|27.79|25.59|27.7|25.5|27.82|25.62|27.7|25.5|0
1639401900000|2021-12-13 13:25:00|27.71|25.51|27.64|25.44|27.71|25.51|27.64|25.44|0
1639402200000|2021-12-13 13:30:00|27.66|25.46|27.62|25.42|27.66|25.46|27.55|25.35|0
1639402500000|2021-12-13 13:35:00|27.6|25.4|27.56|25.36|27.64|25.44|27.56|25.36|0
1639402800000|2021-12-13 13:40:00|27.58|25.38|27.67|25.47|27.67|25.47|27.51|25.31|0
1639403100000|2021-12-13 13:45:00|27.65|25.45|27.7|25.5|27.76|25.56|27.65|25.45|0
1639403400000|2021-12-13 13:50:00|27.72|25.52|27.77|25.57|27.81|25.61|27.68|25.48|0
1639403700000|2021-12-13 13:55:00|27.81|25.61|27.83|25.63|27.83|25.63|27.75|25.55|0
1639404000000|2021-12-13 14:00:00|27.82|25.62|28.04|25.84|28.04|25.84|27.81|25.61|0
1639404300000|2021-12-13 14:05:00|28.02|25.82|27.86|25.66|28.02|25.82|27.84|25.64|0
1639404600000|2021-12-13 14:10:00|27.88|25.68|28.04|25.84|28.06|25.86|27.82|25.62|0
1639404900000|2021-12-13 14:15:00|28.02|25.82|28.11|25.91|28.11|25.91|27.96|25.76|0
1639405200000|2021-12-13 14:20:00|28.1|25.9|28.25|26.05|28.27|26.07|28.04|25.84|0
1639405500000|2021-12-13 14:25:00|28.26|26.06|28.66|26.46|28.67|26.47|28.26|26.06|0
1639405800000|2021-12-13 14:30:00|28.69|26.49|30.13|27.93|30.13|27.93|27.8|25.6|0
1639406100000|2021-12-13 14:35:00|30.22|28.02|30.49|28.29|30.55|28.35|29.78|27.58|0
1639406400000|2021-12-13 14:40:00|30.47|28.27|30.16|27.96|30.49|28.29|29.99|27.79|0
1639406700000|2021-12-13 14:45:00|30.28|28.08|30.6|28.4|30.72|28.52|30.18|27.98|0
1639407000000|2021-12-13 14:50:00|30.66|28.46|30.94|28.74|31.15|28.95|30.66|28.46|0
1639407300000|2021-12-13 14:55:00|31.01|28.81|30.89|28.69|31.03|28.83|30.54|28.34|0
1639407600000|2021-12-13 15:00:00|30.94|28.74|31.44|29.24|31.62|29.42|30.91|28.71|0
1639407900000|2021-12-13 15:05:00|31.42|29.22|31.26|29.06|31.48|29.28|31.12|28.92|0
1639408200000|2021-12-13 15:10:00|31.38|29.18|30.95|28.75|31.48|29.28|30.85|28.65|0
1639408500000|2021-12-13 15:15:00|30.92|28.72|31.08|28.88|31.1|28.9|30.79|28.59|0
1639408800000|2021-12-13 15:20:00|31.02|28.82|31.69|29.49|31.81|29.61|30.98|28.78|0
1639409100000|2021-12-13 15:25:00|31.71|29.51|32.04|29.84|32.36|30.16|31.61|29.41|0
1639409400000|2021-12-13 15:30:00|32.06|29.86|32.2|30|32.44|30.24|30.96|28.76|0
1639409700000|2021-12-13 15:35:00|32.12|29.92|31.74|29.54|32.17|29.97|31.38|29.18|0
1639410000000|2021-12-13 15:40:00|31.72|29.52|31.84|29.64|31.94|29.74|31.54|29.34|0
1639410300000|2021-12-13 15:45:00|31.78|29.58|31.37|29.17|31.78|29.58|31.29|29.09|0
1639410600000|2021-12-13 15:50:00|31.31|29.11|31.57|29.37|31.63|29.43|31.15|28.95|0
1639410900000|2021-12-13 15:55:00|31.55|29.35|31.67|29.47|31.87|29.67|31.53|29.33|0
1639411200000|2021-12-13 16:00:00|31.73|29.53|32.11|29.91|32.24|30.04|31.53|29.33|0
1639411500000|2021-12-13 16:05:00|32.07|29.87|31.85|29.65|32.11|29.91|31.67|29.47|0
1639411800000|2021-12-13 16:10:00|31.91|29.71|32.11|29.91|32.26|30.06|31.69|29.49|0
1639412100000|2021-12-13 16:15:00|32.05|29.85|32.28|30.08|32.37|30.17|31.89|29.69|0
1639412400000|2021-12-13 16:20:00|32.25|30.05|32.41|30.21|32.41|30.21|32.13|29.93|0
1639412700000|2021-12-13 16:25:00|32.39|30.19|32.39|30.19|32.56|30.36|31.76|29.56|0
1639413000000|2021-12-13 16:30:00|32.41|30.21|32.21|30.01|32.56|30.36|32.06|29.86|0
1639413300000|2021-12-13 16:35:00|32.23|30.03|32.22|30.02|32.31|30.11|31.96|29.76|0
1639413600000|2021-12-13 16:40:00|32.24|30.04|32.12|29.92|32.24|30.04|31.92|29.72|0
1639413900000|2021-12-13 16:45:00|32.1|29.9|32.32|30.12|32.32|30.12|31.98|29.78|0
1639414200000|2021-12-13 16:50:00|32.3|30.1|32.48|30.28|32.55|30.35|32.22|30.02|0
1639414500000|2021-12-13 16:55:00|32.46|30.26|32.07|29.87|32.55|30.35|32.03|29.83|0
1639414800000|2021-12-13 17:00:00|32.15|29.95|32.13|29.93|32.54|30.34|32.11|29.91|0
1639415100000|2021-12-13 17:05:00|32.11|29.91|31.76|29.56|32.23|30.03|31.72|29.52|0
1639415400000|2021-12-13 17:10:00|31.78|29.58|31.68|29.48|31.86|29.66|31.58|29.38|0
1639415700000|2021-12-13 17:15:00|31.66|29.46|31.88|29.68|31.9|29.7|31.66|29.46|0
1639416000000|2021-12-13 17:20:00|31.9|29.7|31.74|29.54|31.9|29.7|31.72|29.52|0
1639416300000|2021-12-13 17:25:00|31.7|29.5|31.63|29.43|31.76|29.56|31.6|29.4|0
1639416600000|2021-12-13 17:30:00|31.65|29.45|31.69|29.49|31.75|29.55|31.57|29.37|0
1639416900000|2021-12-13 17:35:00|31.71|29.51|31.05|28.85|32.14|29.94|31.03|28.83|0
1639417200000|2021-12-13 17:40:00|31.07|28.87|31.09|28.89|31.21|29.01|31.05|28.85|0
1639417500000|2021-12-13 17:45:00|31.15|28.95|31.45|29.25|31.45|29.25|31.15|28.95|0
1639417800000|2021-12-13 17:50:00|31.43|29.23|31.63|29.43|31.67|29.47|31.37|29.17|0
1639418100000|2021-12-13 17:55:00|31.61|29.41|31.47|29.27|31.71|29.51|31.45|29.25|0
1639418400000|2021-12-13 18:00:00|31.51|29.31|31.36|29.16|31.65|29.45|31.2|29|0
1639418700000|2021-12-13 18:05:00|31.34|29.14|31.46|29.26|31.46|29.26|31.28|29.08|0
1639419000000|2021-12-13 18:10:00|31.44|29.24|31.44|29.24|31.54|29.34|31.38|29.18|0
1639419300000|2021-12-13 18:15:00|31.48|29.28|31.42|29.22|31.62|29.42|31.38|29.18|0
1639419600000|2021-12-13 18:20:00|31.38|29.18|31.47|29.27|31.6|29.4|31.36|29.16|0
1639419900000|2021-12-13 18:25:00|31.49|29.29|31.51|29.31|31.62|29.42|31.45|29.25|0
1639420200000|2021-12-13 18:30:00|31.45|29.25|31.73|29.53|31.88|29.68|31.45|29.25|0
1639420500000|2021-12-13 18:35:00|31.75|29.55|31.81|29.61|31.83|29.63|31.61|29.41|0
1639420800000|2021-12-13 18:40:00|31.79|29.59|31.43|29.23|31.81|29.61|31.37|29.17|0
1639421100000|2021-12-13 18:45:00|31.45|29.25|31.65|29.45|31.65|29.45|31.45|29.25|0
1639421400000|2021-12-13 18:50:00|31.63|29.43|31.24|29.04|31.63|29.43|31.22|29.02|0
1639421700000|2021-12-13 18:55:00|31.28|29.08|31.28|29.08|31.38|29.18|31.2|29|0
1639422000000|2021-12-13 19:00:00|31.32|29.12|31.4|29.2|31.56|29.36|31.28|29.08|0
1639422300000|2021-12-13 19:05:00|31.38|29.18|31.2|29|31.44|29.24|31.2|29|0
1639422600000|2021-12-13 19:10:00|31.22|29.02|31.21|29.01|31.23|29.03|31.1|28.9|0
1639422900000|2021-12-13 19:15:00|31.19|28.99|31.21|29.01|31.29|29.09|31.19|28.99|0
1639423200000|2021-12-13 19:20:00|31.19|28.99|30.91|28.71|31.21|29.01|30.87|28.67|0
1639423500000|2021-12-13 19:25:00|30.93|28.73|31.13|28.93|31.23|29.03|30.89|28.69|0
1639423800000|2021-12-13 19:30:00|31.11|28.91|31.03|28.83|31.31|29.11|31.03|28.83|0
1639424100000|2021-12-13 19:35:00|31.04|28.84|31.12|28.92|31.18|28.98|31|28.8|0
1639424400000|2021-12-13 19:40:00|31.1|28.9|31.16|28.96|31.17|28.97|31.04|28.84|0
1639424700000|2021-12-13 19:45:00|31.14|28.94|31.24|29.04|31.28|29.08|31.1|28.9|0
1639425000000|2021-12-13 19:50:00|31.22|29.02|31.08|28.88|31.24|29.04|31.08|28.88|0
1639425300000|2021-12-13 19:55:00|31.06|28.86|30.92|28.72|31.1|28.9|30.92|28.72|0
1639425600000|2021-12-13 20:00:00|30.94|28.74|30.68|28.48|30.94|28.74|30.68|28.48|0
1639425900000|2021-12-13 20:05:00|30.72|28.52|31.09|28.89|31.09|28.89|30.62|28.42|0
1639426200000|2021-12-13 20:10:00|31.07|28.87|30.81|28.61|31.13|28.93|30.77|28.57|0
1639426500000|2021-12-13 20:15:00|30.79|28.59|30.99|28.79|31.09|28.89|30.69|28.49|0
1639426800000|2021-12-13 20:20:00|30.95|28.75|30.95|28.75|31.18|28.98|30.91|28.71|0
1639427100000|2021-12-13 20:25:00|30.93|28.73|31.2|29|31.21|29.01|30.89|28.69|0
1639427400000|2021-12-13 20:30:00|31.22|29.02|30.88|28.68|31.22|29.02|30.88|28.68|0
1639427700000|2021-12-13 20:35:00|30.9|28.7|30.86|28.66|30.94|28.74|30.64|28.44|0
1639428000000|2021-12-13 20:40:00|30.9|28.7|31.02|28.82|31.02|28.82|30.68|28.48|0
1639428300000|2021-12-13 20:45:00|30.98|28.78|31.25|29.05|31.25|29.05|30.8|28.6|0
1639428600000|2021-12-13 20:50:00|31.39|29.19|31.96|29.76|31.96|29.76|31.1|28.9|0
1639428900000|2021-12-13 20:55:00|32|29.8|32.23|30.03|32.37|30.17|31.86|29.66|0
1639429200000|2021-12-13 21:00:00|32.04|29.84|32.7|30.5|33.02|30.82|31.81|29.61|0
1639429500000|2021-12-13 21:05:00|32.73|30.53|32.58|30.38|32.85|30.65|32.58|30.38|0
1639429800000|2021-12-13 21:10:00|32.6|30.4|32.47|30.27|32.68|30.48|32.41|30.21|0
1639430100000|2021-12-13 21:15:00|32.78|30.18|32.67|30.07|32.84|30.24|32.66|30.06|0
1639430400000|2021-12-13 21:20:00|32.71|30.11|32.83|30.23|32.83|30.23|32.65|30.05|0
1639430700000|2021-12-13 21:25:00|32.81|30.21|32.79|30.19|32.87|30.27|32.73|30.13|0
1639431000000|2021-12-13 21:30:00|32.77|30.17|32.79|30.19|32.79|30.19|32.69|30.09|0
1639431300000|2021-12-13 21:35:00|32.81|30.21|32.64|30.04|32.81|30.21|32.64|30.04|0
1639431600000|2021-12-13 21:40:00|32.62|30.02|32.64|30.04|32.66|30.06|32.6|30|0
1639431900000|2021-12-13 21:45:00|32.6|30|32.41|29.81|32.6|30|32.39|29.79|0
1639432200000|2021-12-13 21:50:00|32.39|29.79|32.49|29.89|32.59|29.99|32.39|29.79|0
1639432500000|2021-12-13 21:55:00|32.47|29.87|32.54|29.94|32.57|29.97|32.47|29.87|0
1639432800000|2021-12-13 22:00:00|32.53|29.93|32.54|29.94|32.54|29.94|32.53|29.93|0
1639433100000|2021-12-13 22:05:00|32.55|29.95|32.57|29.97|32.6|30|32.55|29.95|0
1639433400000|2021-12-13 22:10:00|32.58|29.98|32.53|29.93|32.58|29.98|32.53|29.93|0
1639433700000|2021-12-13 22:15:00|32.54|29.94|32.54|29.94|32.54|29.94|32.54|29.94|0
1639434000000|2021-12-13 22:20:00|32.56|29.96|32.54|29.94|32.56|29.96|32.54|29.94|0
1639434300000|2021-12-13 22:25:00|32.53|29.93|32.54|29.94|32.54|29.94|32.53|29.93|0
1639434600000|2021-12-13 22:30:00|32.56|29.96|32.54|29.94|32.56|29.96|32.54|29.94|0
1639434900000|2021-12-13 22:35:00|32.55|29.95|32.61|30.01|32.63|30.03|32.54|29.94|0
1639435200000|2021-12-13 22:40:00|32.62|30.02|32.6|30|32.65|30.05|32.6|30|0
1639435500000|2021-12-13 22:45:00|32.59|29.99|32.58|29.98|32.62|30.02|32.57|29.97|0
1639435800000|2021-12-13 22:50:00|32.59|29.99|32.6|30|32.6|30|32.59|29.99|0
1639436100000|2021-12-13 22:55:00|32.59|29.99|32.6|30|32.6|30|32.56|29.96|0
1639436400000|2021-12-13 23:00:00|32.47|29.87|32.34|29.74|32.5|29.9|32.32|29.72|0
1639436700000|2021-12-13 23:05:00|32.3|29.7|32.29|29.69|32.33|29.73|32.27|29.67|0
1639437000000|2021-12-13 23:10:00|32.31|29.71|32.42|29.82|32.46|29.86|32.27|29.67|0
1639437300000|2021-12-13 23:15:00|32.44|29.84|32.41|29.81|32.54|29.94|32.38|29.78|0
1639437600000|2021-12-13 23:20:00|32.39|29.79|32.45|29.85|32.51|29.91|32.37|29.77|0
1639437900000|2021-12-13 23:25:00|32.47|29.87|32.62|30.02|32.68|30.08|32.35|29.75|0
1639438200000|2021-12-13 23:30:00|32.67|30.07|32.43|29.83|32.67|30.07|32.41|29.81|0
1639438500000|2021-12-13 23:35:00|32.39|29.79|32.4|29.8|32.42|29.82|32.3|29.7|0
1639438800000|2021-12-13 23:40:00|32.42|29.82|32.32|29.72|32.42|29.82|32.3|29.7|0
1639439100000|2021-12-13 23:45:00|32.3|29.7|32.4|29.8|32.42|29.82|32.28|29.68|0
1639439400000|2021-12-13 23:50:00|32.39|29.79|32.4|29.8|32.48|29.88|32.38|29.78|0
1639439700000|2021-12-13 23:55:00|32.42|29.82|32.38|29.78|32.46|29.86|32.38|29.78|0
1639440000000|2021-12-14 00:00:00|32.4|29.8|32.2|29.6|32.4|29.8|32.15|29.55|0
1639440300000|2021-12-14 00:05:00|32.19|29.59|32.15|29.55|32.24|29.64|32.15|29.55|0
1639440600000|2021-12-14 00:10:00|32.13|29.53|32.18|29.58|32.21|29.61|32.04|29.44|0
1639440900000|2021-12-14 00:15:00|32.14|29.54|32.08|29.48|32.18|29.58|32.04|29.44|0
1639441200000|2021-12-14 00:20:00|32.1|29.5|32.1|29.5|32.15|29.55|32.02|29.42|0
1639441500000|2021-12-14 00:25:00|32.09|29.49|32.18|29.58|32.24|29.64|32.04|29.44|0
1639441800000|2021-12-14 00:30:00|32.17|29.57|32.09|29.49|32.23|29.63|32.06|29.46|0
1639442100000|2021-12-14 00:35:00|32.11|29.51|32.28|29.68|32.28|29.68|32.07|29.47|0
1639442400000|2021-12-14 00:40:00|32.3|29.7|32.15|29.55|32.3|29.7|32.13|29.53|0
1639442700000|2021-12-14 00:45:00|32.13|29.53|32.01|29.41|32.16|29.56|31.99|29.39|0
1639443000000|2021-12-14 00:50:00|32.02|29.42|32.03|29.43|32.11|29.51|31.99|29.39|0
1639443300000|2021-12-14 00:55:00|32.01|29.41|31.98|29.38|32.09|29.49|31.96|29.36|0
1639443600000|2021-12-14 01:00:00|31.96|29.36|32.06|29.46|32.06|29.46|31.94|29.34|0
1639443900000|2021-12-14 01:05:00|32.05|29.45|32|29.4|32.06|29.46|31.98|29.38|0
1639444200000|2021-12-14 01:10:00|31.99|29.39|32.04|29.44|32.04|29.44|31.96|29.36|0
1639444500000|2021-12-14 01:15:00|32.05|29.45|32.12|29.52|32.2|29.6|32.05|29.45|0
1639444800000|2021-12-14 01:20:00|32.13|29.53|32.32|29.72|32.32|29.72|32.13|29.53|0
1639445100000|2021-12-14 01:25:00|32.31|29.71|32.25|29.65|32.32|29.72|32.19|29.59|0
1639445400000|2021-12-14 01:30:00|32.24|29.64|31.97|29.37|32.27|29.67|31.95|29.35|0
1639445700000|2021-12-14 01:35:00|31.98|29.38|32.1|29.5|32.15|29.55|31.95|29.35|0
1639446000000|2021-12-14 01:40:00|32.11|29.51|32.29|29.69|32.32|29.72|32.07|29.47|0
1639446300000|2021-12-14 01:45:00|32.31|29.71|32.23|29.63|32.31|29.71|32.16|29.56|0
1639446600000|2021-12-14 01:50:00|32.22|29.62|32.18|29.58|32.27|29.67|32.14|29.54|0
1639446900000|2021-12-14 01:55:00|32.17|29.57|32.16|29.56|32.22|29.62|32.11|29.51|0
1639447200000|2021-12-14 02:00:00|32.18|29.58|32.16|29.56|32.24|29.64|32.08|29.48|0
1639447500000|2021-12-14 02:05:00|32.2|29.6|32.24|29.64|32.26|29.66|32.16|29.56|0
1639447800000|2021-12-14 02:10:00|32.23|29.63|32.17|29.57|32.26|29.66|32.17|29.57|0
1639448100000|2021-12-14 02:15:00|32.18|29.58|32.31|29.71|32.31|29.71|32.18|29.58|0
1639448400000|2021-12-14 02:20:00|32.29|29.69|32.2|29.6|32.29|29.69|32.17|29.57|0
1639448700000|2021-12-14 02:25:00|32.21|29.61|32.23|29.63|32.24|29.64|32.15|29.55|0
1639449000000|2021-12-14 02:30:00|32.25|29.65|32.12|29.52|32.31|29.71|32.12|29.52|0
1639449300000|2021-12-14 02:35:00|32.11|29.51|32.19|29.59|32.24|29.64|32.1|29.5|0
1639449600000|2021-12-14 02:40:00|32.2|29.6|32.08|29.48|32.2|29.6|32.08|29.48|0
1639449900000|2021-12-14 02:45:00|32.06|29.46|32.19|29.59|32.22|29.62|32.06|29.46|0
1639450200000|2021-12-14 02:50:00|32.2|29.6|32.3|29.7|32.32|29.72|32.2|29.6|0
1639450500000|2021-12-14 02:55:00|32.32|29.72|32.28|29.68|32.32|29.72|32.23|29.63|0
1639450800000|2021-12-14 03:00:00|32.27|29.67|32.19|29.59|32.27|29.67|32.18|29.58|0
1639451100000|2021-12-14 03:05:00|32.23|29.63|32.27|29.67|32.29|29.69|32.17|29.57|0
1639451400000|2021-12-14 03:10:00|32.29|29.69|32.13|29.53|32.29|29.69|32.13|29.53|0
1639451700000|2021-12-14 03:15:00|32.12|29.52|32.08|29.48|32.13|29.53|32.08|29.48|0
1639452000000|2021-12-14 03:20:00|32.1|29.5|32.07|29.47|32.13|29.53|32.06|29.46|0
1639452300000|2021-12-14 03:25:00|32.06|29.46|32.08|29.48|32.1|29.5|32.06|29.46|0
1639452600000|2021-12-14 03:30:00|32.1|29.5|32.18|29.58|32.2|29.6|32.09|29.49|0
1639452900000|2021-12-14 03:35:00|32.2|29.6|32.42|29.82|32.67|30.07|32.2|29.6|0
1639453200000|2021-12-14 03:40:00|32.44|29.84|32.36|29.76|32.53|29.93|32.34|29.74|0
1639453500000|2021-12-14 03:45:00|32.34|29.74|32.28|29.68|32.38|29.78|32.26|29.66|0
1639453800000|2021-12-14 03:50:00|32.26|29.66|32.18|29.58|32.28|29.68|32.09|29.49|0
1639454100000|2021-12-14 03:55:00|32.15|29.55|32.1|29.5|32.17|29.57|32.05|29.45|0
1639454400000|2021-12-14 04:00:00|32.09|29.49|32.05|29.45|32.11|29.51|32.03|29.43|0
1639454700000|2021-12-14 04:05:00|32.02|29.42|32.03|29.43|32.07|29.47|32.02|29.42|0
1639455000000|2021-12-14 04:10:00|32.04|29.44|32.08|29.48|32.1|29.5|32.02|29.42|0
1639455300000|2021-12-14 04:15:00|32.1|29.5|32.08|29.48|32.1|29.5|32.03|29.43|0
1639455600000|2021-12-14 04:20:00|32.06|29.46|32.12|29.52|32.12|29.52|32.06|29.46|0
1639455900000|2021-12-14 04:25:00|32.1|29.5|32.12|29.52|32.14|29.54|32.08|29.48|0
1639456200000|2021-12-14 04:30:00|32.14|29.54|32.11|29.51|32.18|29.58|32.09|29.49|0
1639456500000|2021-12-14 04:35:00|32.09|29.49|32.11|29.51|32.13|29.53|32.09|29.49|0
1639456800000|2021-12-14 04:40:00|32.1|29.5|32.07|29.47|32.12|29.52|32.07|29.47|0
1639457100000|2021-12-14 04:45:00|32.08|29.48|32.11|29.51|32.13|29.53|32.05|29.45|0
1639457400000|2021-12-14 04:50:00|32.1|29.5|32.25|29.65|32.25|29.65|32.08|29.48|0
1639457700000|2021-12-14 04:55:00|32.23|29.63|32.14|29.54|32.24|29.64|32.14|29.54|0
1639458000000|2021-12-14 05:00:00|32.16|29.56|32.12|29.52|32.2|29.6|32.1|29.5|0
1639458300000|2021-12-14 05:05:00|32.1|29.5|32.18|29.58|32.18|29.58|32.1|29.5|0
1639458600000|2021-12-14 05:10:00|32.16|29.56|32.18|29.58|32.18|29.58|32.12|29.52|0
1639458900000|2021-12-14 05:15:00|32.17|29.57|32.2|29.6|32.24|29.64|32.16|29.56|0
1639459200000|2021-12-14 05:20:00|32.22|29.62|32.26|29.66|32.26|29.66|32.18|29.58|0
1639459500000|2021-12-14 05:25:00|32.23|29.63|32.13|29.53|32.23|29.63|32.11|29.51|0
1639459800000|2021-12-14 05:30:00|32.15|29.55|32.11|29.51|32.21|29.61|32.05|29.45|0
1639460100000|2021-12-14 05:35:00|32.1|29.5|32.05|29.45|32.1|29.5|32.01|29.41|0
1639460400000|2021-12-14 05:40:00|32.07|29.47|32.12|29.52|32.12|29.52|32|29.4|0
1639460700000|2021-12-14 05:45:00|32.1|29.5|32.14|29.54|32.16|29.56|32.1|29.5|0
1639461000000|2021-12-14 05:50:00|32.13|29.53|32.24|29.64|32.24|29.64|32.12|29.52|0
1639461300000|2021-12-14 05:55:00|32.23|29.63|32.18|29.58|32.26|29.66|32.12|29.52|0
1639461600000|2021-12-14 06:00:00|32.16|29.56|32.16|29.56|32.26|29.66|32.14|29.54|0
1639461900000|2021-12-14 06:05:00|32.14|29.54|32.2|29.6|32.22|29.62|32.14|29.54|0
1639462200000|2021-12-14 06:10:00|32.19|29.59|32.25|29.65|32.36|29.76|32.19|29.59|0
1639462500000|2021-12-14 06:15:00|32.26|29.66|32.27|29.67|32.32|29.72|32.21|29.61|0
1639462800000|2021-12-14 06:20:00|32.26|29.66|32.11|29.51|32.26|29.66|32.09|29.49|0
1639463100000|2021-12-14 06:25:00|32.12|29.52|32.04|29.44|32.12|29.52|32.02|29.42|0
1639463400000|2021-12-14 06:30:00|32.03|29.43|32|29.4|32.08|29.48|31.98|29.38|0
1639463700000|2021-12-14 06:35:00|32.02|29.42|32.03|29.43|32.04|29.44|32|29.4|0
1639464000000|2021-12-14 06:40:00|32.02|29.42|32|29.4|32.04|29.44|32|29.4|0
1639464300000|2021-12-14 06:45:00|31.99|29.39|31.86|29.26|31.99|29.39|31.81|29.21|0
1639464600000|2021-12-14 06:50:00|31.85|29.25|31.85|29.25|31.87|29.27|31.82|29.22|0
1639464900000|2021-12-14 06:55:00|31.87|29.27|31.95|29.35|31.95|29.35|31.87|29.27|0
1639465200000|2021-12-14 07:00:00|31.91|29.31|31.89|29.29|31.99|29.39|31.87|29.27|0
1639465500000|2021-12-14 07:05:00|31.87|29.27|32.05|29.45|32.05|29.45|31.85|29.25|0
1639465800000|2021-12-14 07:10:00|32.04|29.44|31.86|29.26|32.08|29.48|31.84|29.24|0
1639466100000|2021-12-14 07:15:00|31.84|29.24|31.58|28.98|31.86|29.26|31.54|28.94|0
1639466400000|2021-12-14 07:20:00|31.56|28.96|31.67|29.07|31.7|29.1|31.54|28.94|0
1639466700000|2021-12-14 07:25:00|31.66|29.06|31.69|29.09|31.72|29.12|31.65|29.05|0
1639467000000|2021-12-14 07:30:00|31.67|29.07|31.69|29.09|31.71|29.11|31.61|29.01|0
1639467300000|2021-12-14 07:35:00|31.67|29.07|31.77|29.17|31.77|29.17|31.67|29.07|0
1639467600000|2021-12-14 07:40:00|31.76|29.16|31.65|29.05|31.76|29.16|31.57|28.97|0
1639467900000|2021-12-14 07:45:00|31.64|29.04|31.68|29.08|31.75|29.15|31.61|29.01|0
1639468200000|2021-12-14 07:50:00|31.67|29.07|31.58|28.98|31.67|29.07|31.54|28.94|0
1639468500000|2021-12-14 07:55:00|31.56|28.96|31.8|29.2|32.41|29.81|31.56|28.96|0
1639468800000|2021-12-14 08:00:00|31.76|29.16|31.52|28.92|31.76|29.16|31.48|28.88|0
1639469100000|2021-12-14 08:05:00|31.3|29.1|31.16|28.96|31.3|29.1|31.14|28.94|0
1639469400000|2021-12-14 08:10:00|31.14|28.94|31.23|29.03|31.25|29.05|31.12|28.92|0
1639469700000|2021-12-14 08:15:00|31.27|29.07|31.39|29.19|31.41|29.21|31.24|29.04|0
1639470000000|2021-12-14 08:20:00|31.41|29.21|31.29|29.09|31.43|29.23|31.23|29.03|0
1639470300000|2021-12-14 08:25:00|31.27|29.07|31.38|29.18|31.42|29.22|31.25|29.05|0
1639470600000|2021-12-14 08:30:00|31.34|29.14|31.41|29.21|31.47|29.27|31.31|29.11|0
1639470900000|2021-12-14 08:35:00|31.39|29.19|31.32|29.12|31.49|29.29|31.32|29.12|0
1639471200000|2021-12-14 08:40:00|31.35|29.15|31.26|29.06|31.4|29.2|31.24|29.04|0
1639471500000|2021-12-14 08:45:00|31.28|29.08|31.41|29.21|31.42|29.22|31.26|29.06|0
1639471800000|2021-12-14 08:50:00|31.44|29.24|31.48|29.28|31.48|29.28|31.36|29.16|0
1639472100000|2021-12-14 08:55:00|31.5|29.3|31.6|29.4|31.6|29.4|31.44|29.24|0
1639472400000|2021-12-14 09:00:00|31.58|29.38|31.67|29.47|31.69|29.49|31.54|29.34|0
1639472700000|2021-12-14 09:05:00|31.66|29.46|31.35|29.15|31.67|29.47|31.35|29.15|0
1639473000000|2021-12-14 09:10:00|31.33|29.13|31.58|29.38|31.66|29.46|31.31|29.11|0
1639473300000|2021-12-14 09:15:00|31.57|29.37|31.57|29.37|31.59|29.39|31.49|29.29|0
1639473600000|2021-12-14 09:20:00|31.55|29.35|31.69|29.49|31.69|29.49|31.47|29.27|0
1639473900000|2021-12-14 09:25:00|31.67|29.47|31.72|29.52|31.73|29.53|31.52|29.32|0
1639474200000|2021-12-14 09:30:00|31.74|29.54|31.68|29.48|31.82|29.62|31.6|29.4|0
1639474500000|2021-12-14 09:35:00|31.7|29.5|32.3|30.1|32.3|30.1|31.68|29.48|0
1639474800000|2021-12-14 09:40:00|32.29|30.09|32.98|30.78|33.1|30.9|31.75|29.55|0
1639475100000|2021-12-14 09:45:00|33.02|30.82|33.05|30.85|33.1|30.9|32.85|30.65|0
1639475400000|2021-12-14 09:50:00|33.04|30.84|34.35|32.15|34.39|32.19|33.02|30.82|0
1639475700000|2021-12-14 09:55:00|34.39|32.19|35|32.8|35.02|32.82|34.17|31.97|0
1639476000000|2021-12-14 10:00:00|34.96|32.76|35.04|32.84|35.2|33|34.82|32.62|0
1639476300000|2021-12-14 10:05:00|35|32.8|34.67|32.47|35.11|32.91|34.67|32.47|0
1639476600000|2021-12-14 10:10:00|34.69|32.49|34.75|32.55|34.93|32.73|34.67|32.47|0
1639476900000|2021-12-14 10:15:00|34.77|32.57|34.95|32.75|34.97|32.77|34.71|32.51|0
1639477200000|2021-12-14 10:20:00|34.86|32.66|34.79|32.59|34.95|32.75|34.77|32.57|0
1639477500000|2021-12-14 10:25:00|34.77|32.57|34.7|32.5|34.86|32.66|34.66|32.46|0
1639477800000|2021-12-14 10:30:00|34.69|32.49|34.46|32.26|34.7|32.5|34.42|32.22|0
1639478100000|2021-12-14 10:35:00|34.55|32.35|34.57|32.37|34.59|32.39|34.42|32.22|0
1639478400000|2021-12-14 10:40:00|34.59|32.39|34.63|32.43|34.65|32.45|34.46|32.26|0
1639478700000|2021-12-14 10:45:00|34.61|32.41|34.8|32.6|34.85|32.65|34.54|32.34|0
1639479000000|2021-12-14 10:50:00|34.78|32.58|34.84|32.64|34.95|32.75|34.78|32.58|0
1639479300000|2021-12-14 10:55:00|34.87|32.67|34.69|32.49|34.87|32.67|34.62|32.42|0
1639479600000|2021-12-14 11:00:00|34.67|32.47|34.51|32.31|34.67|32.47|34.47|32.27|0
1639479900000|2021-12-14 11:05:00|34.45|32.25|34.32|32.12|34.49|32.29|34.32|32.12|0
1639480200000|2021-12-14 11:10:00|34.21|32.01|34.31|32.11|34.36|32.16|34.14|31.94|0
1639480500000|2021-12-14 11:15:00|34.27|32.07|33.65|31.45|34.36|32.16|33.56|31.36|0
1639480800000|2021-12-14 11:20:00|33.68|31.48|33.59|31.39|33.72|31.52|33.55|31.35|0
1639481100000|2021-12-14 11:25:00|33.6|31.4|33.72|31.52|33.82|31.62|33.57|31.37|0
1639481400000|2021-12-14 11:30:00|33.73|31.53|33.89|31.69|33.89|31.69|33.55|31.35|0
1639481700000|2021-12-14 11:35:00|33.86|31.66|33.76|31.56|33.86|31.66|33.73|31.53|0
1639482000000|2021-12-14 11:40:00|33.78|31.58|33.76|31.56|33.93|31.73|33.75|31.55|0
1639482300000|2021-12-14 11:45:00|33.8|31.6|33.77|31.57|33.85|31.65|33.43|31.23|0
1639482600000|2021-12-14 11:50:00|33.84|31.64|33.8|31.6|33.94|31.74|33.58|31.38|0
1639482900000|2021-12-14 11:55:00|33.82|31.62|33.75|31.55|33.82|31.62|33.6|31.4|0
1639483200000|2021-12-14 12:00:00|33.72|31.52|33.53|31.33|33.77|31.57|33.49|31.29|0
1639483500000|2021-12-14 12:05:00|33.51|31.31|33.46|31.26|33.57|31.37|33.38|31.18|0
1639483800000|2021-12-14 12:10:00|33.42|31.22|33.34|31.14|33.46|31.26|33.29|31.09|0
1639484100000|2021-12-14 12:15:00|33.36|31.16|33.29|31.09|33.36|31.16|33.25|31.05|0
1639484400000|2021-12-14 12:20:00|33.27|31.07|33.16|30.96|33.31|31.11|33.16|30.96|0
1639484700000|2021-12-14 12:25:00|33.12|30.92|33.18|30.98|33.31|31.11|33.1|30.9|0
1639485000000|2021-12-14 12:30:00|33.16|30.96|33.24|31.04|33.37|31.17|33.16|30.96|0
1639485300000|2021-12-14 12:35:00|33.26|31.06|33.49|31.29|33.49|31.29|33.24|31.04|0
1639485600000|2021-12-14 12:40:00|33.48|31.28|33.53|31.33|33.73|31.53|33.44|31.24|0
1639485900000|2021-12-14 12:45:00|33.56|31.36|33.47|31.27|33.58|31.38|33.45|31.25|0
1639486200000|2021-12-14 12:50:00|33.49|31.29|33.52|31.32|33.55|31.35|33.45|31.25|0
1639486500000|2021-12-14 12:55:00|33.55|31.35|33.55|31.35|33.61|31.41|33.49|31.29|0
1639486800000|2021-12-14 13:00:00|33.53|31.33|33.55|31.35|33.59|31.39|33.44|31.24|0
1639487100000|2021-12-14 13:05:00|33.57|31.37|33.35|31.15|33.63|31.43|33.23|31.03|0
1639487400000|2021-12-14 13:10:00|33.33|31.13|33.43|31.23|33.44|31.24|33.27|31.07|0
1639487700000|2021-12-14 13:15:00|33.41|31.21|33.41|31.21|33.48|31.28|33.37|31.17|0
1639488000000|2021-12-14 13:20:00|33.46|31.26|33.64|31.44|33.82|31.62|33.45|31.25|0
1639488300000|2021-12-14 13:25:00|33.62|31.42|33.63|31.43|33.8|31.6|33.62|31.42|0
1639488600000|2021-12-14 13:30:00|33.61|31.41|34.82|32.62|34.82|32.62|33.61|31.41|0
1639488900000|2021-12-14 13:35:00|34.88|32.68|34.75|32.55|34.9|32.7|34.48|32.28|0
1639489200000|2021-12-14 13:40:00|34.76|32.56|34.86|32.66|34.96|32.76|33.71|31.51|0
1639489500000|2021-12-14 13:45:00|34.88|32.68|36.39|34.19|36.45|34.25|34.88|32.68|0
1639489800000|2021-12-14 13:50:00|36.43|34.23|36.26|34.06|36.48|34.28|36.16|33.96|0
1639490100000|2021-12-14 13:55:00|36.25|34.05|36.22|34.02|36.31|34.11|36|33.8|0
1639490400000|2021-12-14 14:00:00|36.25|34.05|36.08|33.88|36.38|34.18|36.02|33.82|0
1639490700000|2021-12-14 14:05:00|36.1|33.9|36.56|34.36|36.56|34.36|36.06|33.86|0
1639491000000|2021-12-14 14:10:00|36.54|34.34|36.33|34.13|36.83|34.63|36.28|34.08|0
1639491300000|2021-12-14 14:15:00|36.31|34.11|36.44|34.24|36.56|34.36|36.26|34.06|0
1639491600000|2021-12-14 14:20:00|36.51|34.31|36.76|34.56|36.78|34.58|36.35|34.15|0
1639491900000|2021-12-14 14:25:00|36.78|34.58|36.75|34.55|36.87|34.67|36.57|34.37|0
1639492200000|2021-12-14 14:30:00|36.8|34.6|36.34|34.14|37|34.8|36.34|34.14|0
1639492500000|2021-12-14 14:35:00|36.25|34.05|36.09|33.89|36.43|34.23|35.87|33.67|0
1639492800000|2021-12-14 14:40:00|36.02|33.82|35.16|32.96|36.05|33.85|35.16|32.96|0
1639493100000|2021-12-14 14:45:00|35.13|32.93|35.51|33.31|35.86|33.66|34.76|32.56|0
1639493400000|2021-12-14 14:50:00|35.46|33.26|35.68|33.48|35.93|33.73|35.35|33.15|0
1639493700000|2021-12-14 14:55:00|35.64|33.44|35.75|33.55|35.99|33.79|35.15|32.95|0
1639494000000|2021-12-14 15:00:00|35.86|33.66|36.39|34.19|36.39|34.19|35.66|33.46|0
1639494300000|2021-12-14 15:05:00|36.37|34.17|36.26|34.06|36.48|34.28|35.85|33.65|0
1639494600000|2021-12-14 15:10:00|36.31|34.11|36.8|34.6|37.01|34.81|36.26|34.06|0
1639494900000|2021-12-14 15:15:00|36.85|34.65|36.84|34.64|37.03|34.83|36.68|34.48|0
1639495200000|2021-12-14 15:20:00|36.81|34.61|36.14|33.94|37.07|34.87|36.11|33.91|0
1639495500000|2021-12-14 15:25:00|36.11|33.91|36.04|33.84|36.11|33.91|35.64|33.44|0
1639495800000|2021-12-14 15:30:00|36.09|33.89|36.47|34.27|36.54|34.34|35.98|33.78|0
1639496100000|2021-12-14 15:35:00|36.49|34.29|36.83|34.63|36.9|34.7|36.36|34.16|0
1639496400000|2021-12-14 15:40:00|36.86|34.66|37.22|35.02|37.43|35.23|36.72|34.52|0
1639496700000|2021-12-14 15:45:00|37.2|35|38.11|35.91|38.16|35.96|37.06|34.86|0
1639497000000|2021-12-14 15:50:00|37.97|35.77|38.9|36.7|38.9|36.7|36.81|34.61|0
1639497300000|2021-12-14 15:55:00|38.92|36.72|38.87|36.67|39.38|37.18|38.83|36.63|0
1639497600000|2021-12-14 16:00:00|38.98|36.78|38.94|36.74|39.42|37.22|38.87|36.67|0
1639497900000|2021-12-14 16:05:00|38.89|36.69|38.89|36.69|38.99|36.79|38.58|36.38|0
1639498200000|2021-12-14 16:10:00|38.8|36.6|39.25|37.05|39.27|37.07|38.65|36.45|0
1639498500000|2021-12-14 16:15:00|39.18|36.98|38.9|36.7|39.32|37.12|38.67|36.47|0
1639498800000|2021-12-14 16:20:00|39.01|36.81|38.93|36.73|39.27|37.07|38.62|36.42|0
1639499100000|2021-12-14 16:25:00|38.96|36.76|38.52|36.32|39.03|36.83|38.45|36.25|0
1639499400000|2021-12-14 16:30:00|38.5|36.3|38.67|36.47|38.79|36.59|37.23|35.03|0
1639499700000|2021-12-14 16:35:00|38.65|36.45|38.72|36.52|38.81|36.61|38.51|36.31|0
1639500000000|2021-12-14 16:40:00|38.79|36.59|38.74|36.54|38.86|36.66|38.38|36.18|0
1639500300000|2021-12-14 16:45:00|38.81|36.61|38.71|36.51|38.84|36.64|38.45|36.25|0
1639500600000|2021-12-14 16:50:00|38.75|36.55|38.88|36.68|38.93|36.73|38.47|36.27|0
1639500900000|2021-12-14 16:55:00|38.85|36.65|39.52|37.32|39.81|37.61|38.69|36.49|0
1639501200000|2021-12-14 17:00:00|39.54|37.34|39.91|37.71|39.91|37.71|39.45|37.25|0
1639501500000|2021-12-14 17:05:00|39.81|37.61|39.42|37.22|40.08|37.88|39.37|37.17|0
1639501800000|2021-12-14 17:10:00|39.47|37.27|39.73|37.53|39.81|37.61|39.32|37.12|0
1639502100000|2021-12-14 17:15:00|39.78|37.58|40.66|38.46|40.89|38.69|39.71|37.51|0
1639502400000|2021-12-14 17:20:00|40.64|38.44|40.54|38.34|40.71|38.51|40.31|38.11|0
1639502700000|2021-12-14 17:25:00|40.56|38.36|40.14|37.94|40.68|38.48|40.09|37.89|0
1639503000000|2021-12-14 17:30:00|40.24|38.04|40.24|38.04|40.56|38.36|40.07|37.87|0
1639503300000|2021-12-14 17:35:00|40.21|38.01|39.79|37.59|40.51|38.31|39.62|37.42|0
1639503600000|2021-12-14 17:40:00|39.74|37.54|40.08|37.88|40.08|37.88|39.69|37.49|0
1639503900000|2021-12-14 17:45:00|40.11|37.91|40.08|37.88|40.23|38.03|39.84|37.64|0
1639504200000|2021-12-14 17:50:00|40.13|37.93|39.86|37.66|40.16|37.96|39.86|37.66|0
1639504500000|2021-12-14 17:55:00|39.91|37.71|39.86|37.66|40.1|37.9|39.81|37.61|0
1639504800000|2021-12-14 18:00:00|39.88|37.68|39.46|37.26|40.03|37.83|39.37|37.17|0
1639505100000|2021-12-14 18:05:00|39.51|37.31|39.24|37.04|39.52|37.32|39.15|36.95|0
1639505400000|2021-12-14 18:10:00|39.27|37.07|38.09|35.89|39.48|37.28|37.9|35.7|0
1639505700000|2021-12-14 18:15:00|38.06|35.86|38.11|35.91|38.28|36.08|38.01|35.81|0
1639506000000|2021-12-14 18:20:00|38.08|35.88|38.13|35.93|38.3|36.1|38.04|35.84|0
1639506300000|2021-12-14 18:25:00|38.15|35.95|37.87|35.67|38.27|36.07|37.77|35.57|0
1639506600000|2021-12-14 18:30:00|37.89|35.69|37.73|35.53|37.89|35.69|37.08|34.88|0
1639506900000|2021-12-14 18:35:00|37.71|35.51|37.73|35.53|37.82|35.62|37.49|35.29|0
1639507200000|2021-12-14 18:40:00|37.75|35.55|38.03|35.83|38.03|35.83|37.73|35.53|0
1639507500000|2021-12-14 18:45:00|38.01|35.81|38.06|35.86|38.08|35.88|37.87|35.67|0
1639507800000|2021-12-14 18:50:00|38.03|35.83|38.1|35.9|38.22|36.02|37.84|35.64|0
1639508100000|2021-12-14 18:55:00|38.12|35.92|38.12|35.92|38.34|36.14|38.08|35.88|0
1639508400000|2021-12-14 19:00:00|38.17|35.97|37.64|35.44|38.26|36.06|37.5|35.3|0
1639508700000|2021-12-14 19:05:00|37.67|35.47|36.99|34.79|37.74|35.54|36.99|34.79|0
1639509000000|2021-12-14 19:10:00|37.01|34.81|37.01|34.81|37.08|34.88|36.73|34.53|0
1639509300000|2021-12-14 19:15:00|37.03|34.83|36.86|34.66|37.03|34.83|36.77|34.57|0
1639509600000|2021-12-14 19:20:00|36.89|34.69|36.68|34.48|37.17|34.97|36.68|34.48|0
1639509900000|2021-12-14 19:25:00|36.7|34.5|36.88|34.68|37|34.8|36.58|34.38|0
1639510200000|2021-12-14 19:30:00|36.95|34.75|36.63|34.43|37.07|34.87|36.53|34.33|0
1639510500000|2021-12-14 19:35:00|36.65|34.45|36.72|34.52|36.93|34.73|36.56|34.36|0
1639510800000|2021-12-14 19:40:00|36.67|34.47|36.46|34.26|36.78|34.58|36.39|34.19|0
1639511100000|2021-12-14 19:45:00|36.48|34.28|36.21|34.01|36.51|34.31|35.87|33.67|0
1639511400000|2021-12-14 19:50:00|36.23|34.03|36.21|34.01|36.42|34.22|36.14|33.94|0
1639511700000|2021-12-14 19:55:00|36.22|34.02|36.02|33.82|36.37|34.17|36|33.8|0
1639512000000|2021-12-14 20:00:00|36.05|33.85|35.43|33.23|36.07|33.87|35.43|33.23|0
1639512300000|2021-12-14 20:05:00|35.46|33.26|35.18|32.98|35.57|33.37|35.14|32.94|0
1639512600000|2021-12-14 20:10:00|35.14|32.94|35.32|33.12|35.5|33.3|34.96|32.76|0
1639512900000|2021-12-14 20:15:00|35.25|33.05|34.78|32.58|36.32|34.12|34.78|32.58|0
1639513200000|2021-12-14 20:20:00|34.84|32.64|34.84|32.64|35.06|32.86|34.73|32.53|0
1639513500000|2021-12-14 20:25:00|34.82|32.62|34.46|32.26|34.97|32.77|34.42|32.22|0
1639513800000|2021-12-14 20:30:00|34.44|32.24|34.31|32.11|34.64|32.44|34.2|32|0
1639514100000|2021-12-14 20:35:00|34.29|32.09|34.5|32.3|34.57|32.37|34.02|31.82|0
1639514400000|2021-12-14 20:40:00|34.48|32.28|35.5|33.3|35.5|33.3|34.48|32.28|0
1639514700000|2021-12-14 20:45:00|35.48|33.28|35.74|33.54|35.79|33.59|35.21|33.01|0
1639515000000|2021-12-14 20:50:00|35.69|33.49|36.06|33.86|36.11|33.91|35.41|33.21|0
1639515300000|2021-12-14 20:55:00|36.04|33.84|35.98|33.78|36.81|34.61|35.76|33.56|0
1639515600000|2021-12-14 21:00:00|35.92|33.72|36.12|33.92|36.32|34.12|35.92|33.72|0
1639515900000|2021-12-14 21:05:00|36.14|33.94|36|33.8|36.18|33.98|35.98|33.78|0
1639516200000|2021-12-14 21:10:00|36.04|33.84|36.32|34.12|36.39|34.19|35.98|33.78|0
1639516500000|2021-12-14 21:15:00|36.54|33.94|36.45|33.85|36.54|33.94|36.45|33.85|0
1639516800000|2021-12-14 21:20:00|36.42|33.82|36.33|33.73|36.49|33.89|36.33|33.73|0
1639517100000|2021-12-14 21:25:00|36.31|33.71|36.37|33.77|36.37|33.77|36.31|33.71|0
1639517400000|2021-12-14 21:30:00|36.33|33.73|36.3|33.7|36.33|33.73|36.19|33.59|0
1639517700000|2021-12-14 21:35:00|36.26|33.66|36.22|33.62|36.26|33.66|36.21|33.61|0
1639518000000|2021-12-14 21:40:00|36.21|33.61|36.16|33.56|36.21|33.61|36.14|33.54|0
1639518300000|2021-12-14 21:45:00|36.14|33.54|36.12|33.52|36.26|33.66|36.12|33.52|0
1639518600000|2021-12-14 21:50:00|36.11|33.51|36.09|33.49|36.11|33.51|36.07|33.47|0
1639518900000|2021-12-14 21:55:00|36.07|33.47|36.1|33.5|36.12|33.52|36.07|33.47|0
1639519200000|2021-12-14 22:00:00|36.14|33.54|36.14|33.54|36.17|33.57|36.11|33.51|0
1639519500000|2021-12-14 22:05:00|36.13|33.53|36.19|33.59|36.2|33.6|36.13|33.53|0
1639519800000|2021-12-14 22:10:00|36.18|33.58|36.15|33.55|36.18|33.58|36.15|33.55|0
1639520100000|2021-12-14 22:15:00|36.14|33.54|36.15|33.55|36.17|33.57|36.13|33.53|0
1639520400000|2021-12-14 22:20:00|36.16|33.56|36.16|33.56|36.16|33.56|36.15|33.55|0
1639520700000|2021-12-14 22:25:00|36.17|33.57|36.17|33.57|36.18|33.58|36.16|33.56|0
1639521000000|2021-12-14 22:30:00|36.16|33.56|36.15|33.55|36.17|33.57|36.15|33.55|0
1639521300000|2021-12-14 22:35:00|36.13|33.53|36.18|33.58|36.2|33.6|36.13|33.53|0
1639521600000|2021-12-14 22:40:00|36.19|33.59|36.19|33.59|36.19|33.59|36.19|33.59|0
1639521900000|2021-12-14 22:45:00|36.18|33.58|36.17|33.57|36.18|33.58|36.16|33.56|0
1639522200000|2021-12-14 22:50:00|36.15|33.55|36.15|33.55|36.16|33.56|36.14|33.54|0
1639522500000|2021-12-14 22:55:00|36.14|33.54|36.13|33.53|36.15|33.55|36.1|33.5|0
1639522800000|2021-12-14 23:00:00|36.12|33.52|36.04|33.44|36.16|33.56|36.01|33.41|0
1639523100000|2021-12-14 23:05:00|36.01|33.41|36.03|33.43|36.08|33.48|36.01|33.41|0
1639523400000|2021-12-14 23:10:00|36.02|33.42|35.85|33.25|36.03|33.43|35.83|33.23|0
1639523700000|2021-12-14 23:15:00|35.83|33.23|36.03|33.43|36.03|33.43|35.83|33.23|0
1639524000000|2021-12-14 23:20:00|36.01|33.41|36.27|33.67|36.27|33.67|35.91|33.31|0
1639524300000|2021-12-14 23:25:00|36.26|33.66|36.43|33.83|36.43|33.83|36.21|33.61|0
1639524600000|2021-12-14 23:30:00|36.41|33.81|36.29|33.69|36.52|33.92|36.29|33.69|0
1639524900000|2021-12-14 23:35:00|36.34|33.74|36.4|33.8|36.45|33.85|36.27|33.67|0
1639525200000|2021-12-14 23:40:00|36.38|33.78|36.24|33.64|36.45|33.85|36.23|33.63|0
1639525500000|2021-12-14 23:45:00|36.26|33.66|36.22|33.62|36.29|33.69|36.22|33.62|0
1639525800000|2021-12-14 23:50:00|36.23|33.63|36.14|33.54|36.26|33.66|36.1|33.5|0
1639526100000|2021-12-14 23:55:00|36.15|33.55|36.23|33.63|36.24|33.64|36.1|33.5|0
1639526400000|2021-12-15 00:00:00|36.19|33.59|36.01|33.41|36.28|33.68|36.01|33.41|0
1639526700000|2021-12-15 00:05:00|35.98|33.38|35.83|33.23|36.03|33.43|35.78|33.18|0
1639527000000|2021-12-15 00:10:00|35.85|33.25|35.87|33.27|35.89|33.29|35.77|33.17|0
1639527300000|2021-12-15 00:15:00|35.89|33.29|35.8|33.2|35.89|33.29|35.75|33.15|0
1639527600000|2021-12-15 00:20:00|35.81|33.21|35.86|33.26|35.95|33.35|35.81|33.21|0
1639527900000|2021-12-15 00:25:00|35.75|33.15|35.68|33.08|35.77|33.17|35.68|33.08|0
1639528200000|2021-12-15 00:30:00|35.7|33.1|35.63|33.03|35.75|33.15|35.63|33.03|0
1639528500000|2021-12-15 00:35:00|35.61|33.01|35.61|33.01|35.72|33.12|35.59|32.99|0
1639528800000|2021-12-15 00:40:00|35.63|33.03|35.79|33.19|35.81|33.21|35.61|33.01|0
1639529100000|2021-12-15 00:45:00|35.78|33.18|35.78|33.18|35.81|33.21|35.72|33.12|0
1639529400000|2021-12-15 00:50:00|35.81|33.21|35.76|33.16|35.83|33.23|35.69|33.09|0
1639529700000|2021-12-15 00:55:00|35.75|33.15|35.73|33.13|35.78|33.18|35.67|33.07|0
1639530000000|2021-12-15 01:00:00|35.76|33.16|35.82|33.22|35.91|33.31|35.71|33.11|0
1639530300000|2021-12-15 01:05:00|35.84|33.24|35.92|33.32|35.93|33.33|35.84|33.24|0
1639530600000|2021-12-15 01:10:00|35.91|33.31|36.03|33.43|36.04|33.44|35.89|33.29|0
1639530900000|2021-12-15 01:15:00|36.04|33.44|36.22|33.62|36.38|33.78|36.04|33.44|0
1639531200000|2021-12-15 01:20:00|36.2|33.6|36.1|33.5|36.22|33.62|36|33.4|0
1639531500000|2021-12-15 01:25:00|36.12|33.52|36.5|33.9|36.51|33.91|36.08|33.48|0
1639531800000|2021-12-15 01:30:00|36.49|33.89|36.49|33.89|36.6|34|36.35|33.75|0
1639532100000|2021-12-15 01:35:00|36.46|33.86|36.26|33.66|36.55|33.95|36.26|33.66|0
1639532400000|2021-12-15 01:40:00|36.23|33.63|36.2|33.6|36.26|33.66|36.12|33.52|0
1639532700000|2021-12-15 01:45:00|36.21|33.61|36.18|33.58|36.25|33.65|36.09|33.49|0
1639533000000|2021-12-15 01:50:00|36.16|33.56|36.12|33.52|36.23|33.63|36|33.4|0
1639533300000|2021-12-15 01:55:00|36.14|33.54|35.93|33.33|36.14|33.54|35.89|33.29|0
1639533600000|2021-12-15 02:00:00|35.95|33.35|35.93|33.33|36|33.4|35.8|33.2|0
1639533900000|2021-12-15 02:05:00|35.94|33.34|35.99|33.39|36.02|33.42|35.88|33.28|0
1639534200000|2021-12-15 02:10:00|36.02|33.42|35.97|33.37|36.07|33.47|35.95|33.35|0
1639534500000|2021-12-15 02:15:00|35.95|33.35|36.2|33.6|36.24|33.64|35.9|33.3|0
1639534800000|2021-12-15 02:20:00|36.21|33.61|36.1|33.5|36.26|33.66|36.1|33.5|0
1639535100000|2021-12-15 02:25:00|36.12|33.52|36.23|33.63|36.32|33.72|36.1|33.5|0
1639535400000|2021-12-15 02:30:00|36.2|33.6|35.94|33.34|36.25|33.65|35.91|33.31|0
1639535700000|2021-12-15 02:35:00|35.93|33.33|35.8|33.2|35.96|33.36|35.78|33.18|0
1639536000000|2021-12-15 02:40:00|35.87|33.27|35.89|33.29|35.93|33.33|35.78|33.18|0
1639536300000|2021-12-15 02:45:00|35.88|33.28|35.82|33.22|35.93|33.33|35.8|33.2|0
1639536600000|2021-12-15 02:50:00|35.84|33.24|35.77|33.17|35.84|33.24|35.7|33.1|0
1639536900000|2021-12-15 02:55:00|35.75|33.15|35.75|33.15|35.84|33.24|35.7|33.1|0
1639537200000|2021-12-15 03:00:00|35.72|33.12|35.7|33.1|35.74|33.14|35.63|33.03|0
1639537500000|2021-12-15 03:05:00|35.71|33.11|35.67|33.07|35.72|33.12|35.67|33.07|0
1639537800000|2021-12-15 03:10:00|35.7|33.1|35.59|32.99|35.72|33.12|35.54|32.94|0
1639538100000|2021-12-15 03:15:00|35.58|32.98|35.68|33.08|35.75|33.15|35.58|32.98|0
1639538400000|2021-12-15 03:20:00|35.65|33.05|35.62|33.02|35.67|33.07|35.6|33|0
1639538700000|2021-12-15 03:25:00|35.63|33.03|35.71|33.11|35.72|33.12|35.63|33.03|0
1639539000000|2021-12-15 03:30:00|35.7|33.1|35.71|33.11|35.71|33.11|35.64|33.04|0
1639539300000|2021-12-15 03:35:00|35.7|33.1|35.63|33.03|35.71|33.11|35.61|33.01|0
1639539600000|2021-12-15 03:40:00|35.64|33.04|35.59|32.99|35.64|33.04|35.59|32.99|0
1639539900000|2021-12-15 03:45:00|35.57|32.97|35.5|32.9|35.59|32.99|35.48|32.88|0
1639540200000|2021-12-15 03:50:00|35.52|32.92|35.48|32.88|35.52|32.92|35.45|32.85|0
1639540500000|2021-12-15 03:55:00|35.45|32.85|35.5|32.9|35.52|32.92|35.45|32.85|0
1639540800000|2021-12-15 04:00:00|35.47|32.87|35.49|32.89|35.49|32.89|35.45|32.85|0
1639541100000|2021-12-15 04:05:00|35.51|32.91|35.47|32.87|35.51|32.91|35.47|32.87|0
1639541400000|2021-12-15 04:10:00|35.49|32.89|35.49|32.89|35.51|32.91|35.48|32.88|0
1639541700000|2021-12-15 04:15:00|35.52|32.92|35.44|32.84|35.52|32.92|35.42|32.82|0
1639542000000|2021-12-15 04:20:00|35.46|32.86|35.51|32.91|35.53|32.93|35.44|32.84|0
1639542300000|2021-12-15 04:25:00|35.52|32.92|35.59|32.99|35.62|33.02|35.51|32.91|0
1639542600000|2021-12-15 04:30:00|35.57|32.97|35.48|32.88|35.59|32.99|35.48|32.88|0
1639542900000|2021-12-15 04:35:00|35.46|32.86|35.45|32.85|35.5|32.9|35.43|32.83|0
1639543200000|2021-12-15 04:40:00|35.43|32.83|35.45|32.85|35.45|32.85|35.41|32.81|0
1639543500000|2021-12-15 04:45:00|35.47|32.87|35.43|32.83|35.47|32.87|35.43|32.83|0
1639543800000|2021-12-15 04:50:00|35.45|32.85|35.49|32.89|35.49|32.89|35.43|32.83|0
1639544100000|2021-12-15 04:55:00|35.47|32.87|35.49|32.89|35.51|32.91|35.45|32.85|0
1639544400000|2021-12-15 05:00:00|35.48|32.88|35.44|32.84|35.53|32.93|35.44|32.84|0
1639544700000|2021-12-15 05:05:00|35.46|32.86|35.62|33.02|35.62|33.02|35.45|32.85|0
1639545000000|2021-12-15 05:10:00|35.64|33.04|35.68|33.08|35.75|33.15|35.64|33.04|0
1639545300000|2021-12-15 05:15:00|35.66|33.06|35.68|33.08|35.68|33.08|35.59|32.99|0
1639545600000|2021-12-15 05:20:00|35.69|33.09|35.67|33.07|35.77|33.17|35.66|33.06|0
1639545900000|2021-12-15 05:25:00|35.68|33.08|35.54|32.94|35.68|33.08|35.54|32.94|0
1639546200000|2021-12-15 05:30:00|35.56|32.96|35.38|32.78|35.59|32.99|35.38|32.78|0
1639546500000|2021-12-15 05:35:00|35.43|32.83|35.43|32.83|35.46|32.86|35.4|32.8|0
1639546800000|2021-12-15 05:40:00|35.42|32.82|35.42|32.82|35.43|32.83|35.38|32.78|0
1639547100000|2021-12-15 05:45:00|35.41|32.81|35.38|32.78|35.42|32.82|35.38|32.78|0
1639547400000|2021-12-15 05:50:00|35.4|32.8|35.38|32.78|35.4|32.8|35.38|32.78|0
1639547700000|2021-12-15 05:55:00|35.4|32.8|35.44|32.84|35.46|32.86|35.28|32.68|0
1639548000000|2021-12-15 06:00:00|35.33|32.73|35.22|32.62|35.44|32.84|35.17|32.57|0
1639548300000|2021-12-15 06:05:00|35.23|32.63|35.28|32.68|35.3|32.7|35.17|32.57|0
1639548600000|2021-12-15 06:10:00|35.27|32.67|35.3|32.7|35.39|32.79|35.22|32.62|0
1639548900000|2021-12-15 06:15:00|35.28|32.68|35.36|32.76|35.38|32.78|35.22|32.62|0
1639549200000|2021-12-15 06:20:00|35.34|32.74|35.47|32.87|35.49|32.89|35.32|32.72|0
1639549500000|2021-12-15 06:25:00|35.48|32.88|35.49|32.89|35.52|32.92|35.45|32.85|0
1639549800000|2021-12-15 06:30:00|35.47|32.87|35.87|33.27|35.87|33.27|35.45|32.85|0
1639550100000|2021-12-15 06:35:00|35.89|33.29|35.81|33.21|35.95|33.35|35.81|33.21|0
1639550400000|2021-12-15 06:40:00|35.8|33.2|35.89|33.29|35.93|33.33|35.74|33.14|0
1639550700000|2021-12-15 06:45:00|35.91|33.31|35.8|33.2|35.91|33.31|35.8|33.2|0
1639551000000|2021-12-15 06:50:00|35.81|33.21|36.04|33.44|36.04|33.44|35.8|33.2|0
1639551300000|2021-12-15 06:55:00|36.02|33.42|36.04|33.44|36.15|33.55|36.01|33.41|0
1639551600000|2021-12-15 07:00:00|36.08|33.48|36.34|33.74|36.42|33.82|35.93|33.33|0
1639551900000|2021-12-15 07:05:00|36.35|33.75|36.24|33.64|36.35|33.75|36.17|33.57|0
1639552200000|2021-12-15 07:10:00|36.26|33.66|36.21|33.61|36.41|33.81|36.19|33.59|0
1639552500000|2021-12-15 07:15:00|36.2|33.6|36.16|33.56|36.28|33.68|36.11|33.51|0
1639552800000|2021-12-15 07:20:00|36.12|33.52|36.05|33.45|36.21|33.61|36.03|33.43|0
1639553100000|2021-12-15 07:25:00|36.07|33.47|36.11|33.51|36.21|33.61|36.05|33.45|0
1639553400000|2021-12-15 07:30:00|36.14|33.54|36.07|33.47|36.18|33.58|36.07|33.47|0
1639553700000|2021-12-15 07:35:00|35.95|33.35|35.73|33.13|36.04|33.44|35.68|33.08|0
1639554000000|2021-12-15 07:40:00|35.69|33.09|35.9|33.3|36.02|33.42|35.64|33.04|0
1639554300000|2021-12-15 07:45:00|35.86|33.26|35.83|33.23|35.94|33.34|35.77|33.17|0
1639554600000|2021-12-15 07:50:00|35.84|33.24|35.84|33.24|35.95|33.35|35.79|33.19|0
1639554900000|2021-12-15 07:55:00|35.86|33.26|36.04|33.44|36.06|33.46|35.84|33.24|0
1639555200000|2021-12-15 08:00:00|36.06|33.46|35.72|33.12|36.06|33.46|35.55|32.95|0
1639555500000|2021-12-15 08:05:00|35.48|33.28|35.36|33.16|35.56|33.36|35.27|33.07|0
1639555800000|2021-12-15 08:10:00|35.34|33.14|35.52|33.32|35.58|33.38|35.32|33.12|0
1639556100000|2021-12-15 08:15:00|35.47|33.27|35.27|33.07|35.58|33.38|35.27|33.07|0
1639556400000|2021-12-15 08:20:00|35.25|33.05|35.37|33.17|35.42|33.22|35.22|33.02|0
1639556700000|2021-12-15 08:25:00|35.36|33.16|35.64|33.44|35.64|33.44|35.33|33.13|0
1639557000000|2021-12-15 08:30:00|35.67|33.47|35.73|33.53|35.75|33.55|35.55|33.35|0
1639557300000|2021-12-15 08:35:00|35.71|33.51|35.79|33.59|35.89|33.69|35.64|33.44|0
1639557600000|2021-12-15 08:40:00|35.82|33.62|35.7|33.5|35.92|33.72|35.68|33.48|0
1639557900000|2021-12-15 08:45:00|35.68|33.48|35.77|33.57|35.77|33.57|35.59|33.39|0
1639558200000|2021-12-15 08:50:00|35.75|33.55|35.4|33.2|35.78|33.58|35.39|33.19|0
1639558500000|2021-12-15 08:55:00|35.41|33.21|35.67|33.47|35.7|33.5|35.39|33.19|0
1639558800000|2021-12-15 09:00:00|35.69|33.49|35.65|33.45|35.69|33.49|35.52|33.32|0
1639559100000|2021-12-15 09:05:00|35.63|33.43|35.74|33.54|35.78|33.58|35.59|33.39|0
1639559400000|2021-12-15 09:10:00|35.71|33.51|36.05|33.85|36.05|33.85|35.69|33.49|0
1639559700000|2021-12-15 09:15:00|36.07|33.87|36.26|34.06|36.28|34.08|35.99|33.79|0
1639560000000|2021-12-15 09:20:00|36.27|34.07|36.39|34.19|36.39|34.19|36.25|34.05|0
1639560300000|2021-12-15 09:25:00|36.32|34.12|36.47|34.27|36.66|34.46|36.32|34.12|0
1639560600000|2021-12-15 09:30:00|36.53|34.33|36.15|33.95|36.54|34.34|36.11|33.91|0
1639560900000|2021-12-15 09:35:00|36.18|33.98|36.11|33.91|36.2|34|35.99|33.79|0
1639561200000|2021-12-15 09:40:00|36.13|33.93|36.17|33.97|36.31|34.11|36.06|33.86|0
1639561500000|2021-12-15 09:45:00|36.19|33.99|36.12|33.92|36.19|33.99|36.06|33.86|0
1639561800000|2021-12-15 09:50:00|36.11|33.91|36.26|34.06|36.26|34.06|36.03|33.83|0
1639562100000|2021-12-15 09:55:00|36.28|34.08|36.21|34.01|36.28|34.08|36.05|33.85|0
1639562400000|2021-12-15 10:00:00|36.23|34.03|36.14|33.94|36.32|34.12|36.09|33.89|0
1639562700000|2021-12-15 10:05:00|36.13|33.93|36.16|33.96|36.16|33.96|36.09|33.89|0
1639563000000|2021-12-15 10:10:00|36.14|33.94|36.27|34.07|36.29|34.09|36.14|33.94|0
1639563300000|2021-12-15 10:15:00|36.25|34.05|36.09|33.89|36.25|34.05|36.02|33.82|0
1639563600000|2021-12-15 10:20:00|36.11|33.91|36.13|33.93|36.2|34|36.06|33.86|0
1639563900000|2021-12-15 10:25:00|36.11|33.91|35.96|33.76|36.12|33.92|35.95|33.75|0
1639564200000|2021-12-15 10:30:00|35.95|33.75|36.01|33.81|36.03|33.83|35.84|33.64|0
1639564500000|2021-12-15 10:35:00|36.06|33.86|35.99|33.79|36.06|33.86|35.96|33.76|0
1639564800000|2021-12-15 10:40:00|36.01|33.81|35.87|33.67|36.05|33.85|35.87|33.67|0
1639565100000|2021-12-15 10:45:00|35.94|33.74|35.94|33.74|36.01|33.81|35.87|33.67|0
1639565400000|2021-12-15 10:50:00|35.98|33.78|35.93|33.73|36.03|33.83|35.91|33.71|0
1639565700000|2021-12-15 10:55:00|35.92|33.72|35.73|33.53|36.07|33.87|35.71|33.51|0
1639566000000|2021-12-15 11:00:00|35.71|33.51|35.93|33.73|35.95|33.75|35.68|33.48|0
1639566300000|2021-12-15 11:05:00|35.92|33.72|35.97|33.77|36|33.8|35.84|33.64|0
1639566600000|2021-12-15 11:10:00|35.99|33.79|36.08|33.88|36.13|33.93|35.97|33.77|0
1639566900000|2021-12-15 11:15:00|36.06|33.86|36.13|33.93|36.13|33.93|35.99|33.79|0
1639567200000|2021-12-15 11:20:00|36.12|33.92|36.26|34.06|36.51|34.31|36.12|33.92|0
1639567500000|2021-12-15 11:25:00|36.24|34.04|36.19|33.99|36.26|34.06|36.14|33.94|0
1639567800000|2021-12-15 11:30:00|36.21|34.01|36.46|34.26|36.49|34.29|36.21|34.01|0
1639568100000|2021-12-15 11:35:00|36.48|34.28|36.32|34.12|36.51|34.31|36.3|34.1|0
1639568400000|2021-12-15 11:40:00|36.33|34.13|36.27|34.07|36.34|34.14|36.21|34.01|0
1639568700000|2021-12-15 11:45:00|36.3|34.1|36.17|33.97|36.32|34.12|36.16|33.96|0
1639569000000|2021-12-15 11:50:00|36.16|33.96|36.15|33.95|36.2|34|36.08|33.88|0
1639569300000|2021-12-15 11:55:00|36.13|33.93|36.15|33.95|36.18|33.98|36.06|33.86|0
1639569600000|2021-12-15 12:00:00|36.13|33.93|36.08|33.88|36.13|33.93|35.92|33.72|0
1639569900000|2021-12-15 12:05:00|36.1|33.9|35.99|33.79|36.13|33.93|35.99|33.79|0
1639570200000|2021-12-15 12:10:00|36.01|33.81|35.9|33.7|36.03|33.83|35.87|33.67|0
1639570500000|2021-12-15 12:15:00|35.87|33.67|35.76|33.56|35.9|33.7|35.67|33.47|0
1639570800000|2021-12-15 12:20:00|35.78|33.58|35.99|33.79|36.03|33.83|35.78|33.58|0
1639571100000|2021-12-15 12:25:00|36|33.8|35.73|33.53|36|33.8|35.72|33.52|0
1639571400000|2021-12-15 12:30:00|35.71|33.51|35.68|33.48|35.75|33.55|35.64|33.44|0
1639571700000|2021-12-15 12:35:00|35.71|33.51|35.82|33.62|35.82|33.62|35.68|33.48|0
1639572000000|2021-12-15 12:40:00|35.79|33.59|35.73|33.53|35.82|33.62|35.73|33.53|0
1639572300000|2021-12-15 12:45:00|35.72|33.52|35.79|33.59|35.9|33.7|35.57|33.37|0
1639572600000|2021-12-15 12:50:00|35.77|33.57|35.95|33.75|35.99|33.79|35.77|33.57|0
1639572900000|2021-12-15 12:55:00|35.93|33.73|35.97|33.77|36.03|33.83|35.85|33.65|0
1639573200000|2021-12-15 13:00:00|35.99|33.79|35.92|33.72|36.02|33.82|35.76|33.56|0
1639573500000|2021-12-15 13:05:00|35.93|33.73|36.16|33.96|36.3|34.1|35.85|33.65|0
1639573800000|2021-12-15 13:10:00|36.14|33.94|35.85|33.65|36.14|33.94|35.82|33.62|0
1639574100000|2021-12-15 13:15:00|35.83|33.63|35.75|33.55|35.89|33.69|35.75|33.55|0
1639574400000|2021-12-15 13:20:00|35.73|33.53|35.75|33.55|35.77|33.57|35.53|33.33|0
1639574700000|2021-12-15 13:25:00|35.73|33.53|35.78|33.58|35.83|33.63|35.68|33.48|0
1639575000000|2021-12-15 13:30:00|35.81|33.61|35.66|33.46|35.84|33.64|35.32|33.12|0
1639575300000|2021-12-15 13:35:00|35.68|33.48|35.68|33.48|35.86|33.66|35.63|33.43|0
1639575600000|2021-12-15 13:40:00|35.7|33.5|35.97|33.77|35.99|33.79|35.7|33.5|0
1639575900000|2021-12-15 13:45:00|35.94|33.74|35.85|33.65|35.97|33.77|35.74|33.54|0
1639576200000|2021-12-15 13:50:00|35.83|33.63|35.89|33.69|35.94|33.74|35.76|33.56|0
1639576500000|2021-12-15 13:55:00|35.87|33.67|35.94|33.74|36.12|33.92|35.83|33.63|0
1639576800000|2021-12-15 14:00:00|35.98|33.78|35.8|33.6|36.16|33.96|35.78|33.58|0
1639577100000|2021-12-15 14:05:00|35.82|33.62|35.66|33.46|35.91|33.71|35.64|33.44|0
1639577400000|2021-12-15 14:10:00|35.69|33.49|35.77|33.57|35.86|33.66|35.66|33.46|0
1639577700000|2021-12-15 14:15:00|35.75|33.55|35.73|33.53|35.82|33.62|35.68|33.48|0
1639578000000|2021-12-15 14:20:00|35.7|33.5|35.77|33.57|35.77|33.57|35.57|33.37|0
1639578300000|2021-12-15 14:25:00|35.75|33.55|35.81|33.61|35.86|33.66|35.7|33.5|0
1639578600000|2021-12-15 14:30:00|35.79|33.59|36.31|34.11|36.33|34.13|35.5|33.3|0
1639578900000|2021-12-15 14:35:00|36.33|34.13|36.51|34.31|36.51|34.31|35.79|33.59|0
1639579200000|2021-12-15 14:40:00|36.6|34.4|37.91|35.71|38|35.8|36.6|34.4|0
1639579500000|2021-12-15 14:45:00|37.86|35.66|38.45|36.25|38.5|36.3|37.65|35.45|0
1639579800000|2021-12-15 14:50:00|38.38|36.18|38.42|36.22|38.64|36.44|38.28|36.08|0
1639580100000|2021-12-15 14:55:00|38.38|36.18|38.42|36.22|38.57|36.37|38.16|35.96|0
1639580400000|2021-12-15 15:00:00|38.39|36.19|38.16|35.96|38.88|36.68|38.04|35.84|0
1639580700000|2021-12-15 15:05:00|38.23|36.03|38.27|36.07|38.28|36.08|37.95|35.75|0
1639581000000|2021-12-15 15:10:00|38.3|36.1|38.3|36.1|38.46|36.26|37.97|35.77|0
1639581300000|2021-12-15 15:15:00|38.22|36.02|38.39|36.19|38.46|36.26|38.01|35.81|0
1639581600000|2021-12-15 15:20:00|38.44|36.24|38.2|36|38.44|36.24|37.91|35.71|0
1639581900000|2021-12-15 15:25:00|38.17|35.97|38.12|35.92|38.27|36.07|38.05|35.85|0
1639582200000|2021-12-15 15:30:00|38.11|35.91|37.86|35.66|38.19|35.99|37.84|35.64|0
1639582500000|2021-12-15 15:35:00|37.88|35.68|37.32|35.12|37.88|35.68|37.32|35.12|0
1639582800000|2021-12-15 15:40:00|37.34|35.14|36.64|34.44|37.48|35.28|36.52|34.32|0
1639583100000|2021-12-15 15:45:00|36.66|34.46|37.12|34.92|37.12|34.92|36.61|34.41|0
1639583400000|2021-12-15 15:50:00|37.05|34.85|37.26|35.06|37.28|35.08|37.03|34.83|0
1639583700000|2021-12-15 15:55:00|37.22|35.02|38.01|35.81|38.23|36.03|37.21|35.01|0
1639584000000|2021-12-15 16:00:00|37.97|35.77|37.85|35.65|38.18|35.98|37.71|35.51|0
1639584300000|2021-12-15 16:05:00|37.87|35.67|38.22|36.02|38.22|36.02|37.82|35.62|0
1639584600000|2021-12-15 16:10:00|38.24|36.04|38.43|36.23|38.5|36.3|38.1|35.9|0
1639584900000|2021-12-15 16:15:00|38.46|36.26|38.69|36.49|38.74|36.54|38.36|36.16|0
1639585200000|2021-12-15 16:20:00|38.67|36.47|38.7|36.5|38.99|36.79|38.6|36.4|0
1639585500000|2021-12-15 16:25:00|38.68|36.48|38.89|36.69|38.94|36.74|38.54|36.34|0
1639585800000|2021-12-15 16:30:00|38.92|36.72|39.23|37.03|39.37|37.17|38.15|35.95|0
1639586100000|2021-12-15 16:35:00|39.25|37.05|39.3|37.1|39.47|37.27|39.13|36.93|0
1639586400000|2021-12-15 16:40:00|39.27|37.07|39.17|36.97|39.51|37.31|39.12|36.92|0
1639586700000|2021-12-15 16:45:00|39.15|36.95|38.93|36.73|39.27|37.07|38.88|36.68|0
1639587000000|2021-12-15 16:50:00|38.95|36.75|38.81|36.61|39.15|36.95|38.76|36.56|0
1639587300000|2021-12-15 16:55:00|38.83|36.63|38.88|36.68|39.02|36.82|38.71|36.51|0
1639587600000|2021-12-15 17:00:00|38.92|36.72|38.61|36.41|38.97|36.77|38.56|36.36|0
1639587900000|2021-12-15 17:05:00|38.59|36.39|38.97|36.77|39.06|36.86|38.56|36.36|0
1639588200000|2021-12-15 17:10:00|38.92|36.72|39.01|36.81|39.04|36.84|38.85|36.65|0
1639588500000|2021-12-15 17:15:00|38.97|36.77|39.33|37.13|39.33|37.13|38.97|36.77|0
1639588800000|2021-12-15 17:20:00|39.3|37.1|39.18|36.98|39.35|37.15|39.08|36.88|0
1639589100000|2021-12-15 17:25:00|39.15|36.95|38.29|36.09|39.2|37|38.29|36.09|0
1639589400000|2021-12-15 17:30:00|38.31|36.11|38.17|35.97|38.43|36.23|38.17|35.97|0
1639589700000|2021-12-15 17:35:00|38.19|35.99|38.4|36.2|38.4|36.2|38.1|35.9|0
1639590000000|2021-12-15 17:40:00|38.38|36.18|38.61|36.41|38.64|36.44|38.35|36.15|0
1639590300000|2021-12-15 17:45:00|38.59|36.39|38.56|36.36|38.71|36.51|38.4|36.2|0
1639590600000|2021-12-15 17:50:00|38.54|36.34|38.13|35.93|38.56|36.36|38.13|35.93|0
1639590900000|2021-12-15 17:55:00|38.16|35.96|37.9|35.7|38.78|36.58|37.9|35.7|0
1639591200000|2021-12-15 18:00:00|37.92|35.72|38.11|35.91|38.11|35.91|37.88|35.68|0
1639591500000|2021-12-15 18:05:00|38.13|35.93|37.75|35.55|38.13|35.93|37.71|35.51|0
1639591800000|2021-12-15 18:10:00|37.73|35.53|37.94|35.74|38.08|35.88|37.73|35.53|0
1639592100000|2021-12-15 18:15:00|37.92|35.72|37.8|35.6|38.08|35.88|37.75|35.55|0
1639592400000|2021-12-15 18:20:00|37.82|35.62|37.96|35.76|38.05|35.85|37.82|35.62|0
1639592700000|2021-12-15 18:25:00|37.98|35.78|37.93|35.73|38.08|35.88|37.84|35.64|0
1639593000000|2021-12-15 18:30:00|37.91|35.71|37.76|35.56|38|35.8|37.6|35.4|0
1639593300000|2021-12-15 18:35:00|37.74|35.54|37.81|35.61|37.86|35.66|37.6|35.4|0
1639593600000|2021-12-15 18:40:00|37.83|35.63|37.6|35.4|38|35.8|37.6|35.4|0
1639593900000|2021-12-15 18:45:00|37.62|35.42|37.83|35.63|37.85|35.65|37.57|35.37|0
1639594200000|2021-12-15 18:50:00|37.78|35.58|38.08|35.88|38.18|35.98|37.76|35.56|0
1639594500000|2021-12-15 18:55:00|38.06|35.86|37.45|35.25|38.08|35.88|37.39|35.19|0
1639594800000|2021-12-15 19:00:00|37.46|35.26|36.57|34.37|39.13|36.93|36.5|34.3|0
1639595100000|2021-12-15 19:05:00|36.32|34.12|33.97|31.77|37.26|35.06|33.85|31.65|0
1639595400000|2021-12-15 19:10:00|33.95|31.75|33.14|30.94|34.23|32.03|33.1|30.9|0
1639595700000|2021-12-15 19:15:00|33.15|30.95|33.21|31.01|33.6|31.4|33.12|30.92|0
1639596000000|2021-12-15 19:20:00|33.22|31.02|34.16|31.96|34.25|32.05|33.2|31|0
1639596300000|2021-12-15 19:25:00|34.25|32.05|34.62|32.42|35.29|33.09|34.23|32.03|0
1639596600000|2021-12-15 19:30:00|34.64|32.44|34.81|32.61|35.04|32.84|34.22|32.02|0
1639596900000|2021-12-15 19:35:00|34.79|32.59|33.62|31.42|34.86|32.66|33.51|31.31|0
1639597200000|2021-12-15 19:40:00|33.68|31.48|34|31.8|34.11|31.91|33.08|30.88|0
1639597500000|2021-12-15 19:45:00|33.92|31.72|33.74|31.54|34.02|31.82|33.21|31.01|0
1639597800000|2021-12-15 19:50:00|34.04|31.84|33.08|30.88|34.17|31.97|33.08|30.88|0
1639598100000|2021-12-15 19:55:00|33.1|30.9|33.78|31.58|33.93|31.73|32.89|30.69|0
1639598400000|2021-12-15 20:00:00|33.67|31.47|33.14|30.94|33.76|31.56|32.91|30.71|0
1639598700000|2021-12-15 20:05:00|33.07|30.87|31.79|29.59|33.2|31|31.75|29.55|0
1639599000000|2021-12-15 20:10:00|31.83|29.63|31.4|29.2|32.01|29.81|31.4|29.2|0
1639599300000|2021-12-15 20:15:00|31.5|29.3|28.35|26.15|32.92|30.72|28.26|26.06|0
1639599600000|2021-12-15 20:20:00|28.3|26.1|27.76|25.56|28.47|26.27|27.67|25.47|0
1639599900000|2021-12-15 20:25:00|27.69|25.49|27.46|25.26|27.98|25.78|27.43|25.23|0
1639600200000|2021-12-15 20:30:00|27.41|25.21|27.44|25.24|27.78|25.58|27.28|25.08|0
1639600500000|2021-12-15 20:35:00|27.49|25.29|27.03|24.83|27.49|25.29|26.99|24.79|0
1639600800000|2021-12-15 20:40:00|27.05|24.85|27.9|25.7|27.96|25.76|26.92|24.72|0
1639601100000|2021-12-15 20:45:00|27.82|25.62|28.38|26.18|28.44|26.24|27.73|25.53|0
1639601400000|2021-12-15 20:50:00|28.18|25.98|27.71|25.51|28.52|26.32|27.64|25.44|0
1639601700000|2021-12-15 20:55:00|27.75|25.55|27.62|25.42|28.02|25.82|27.31|25.11|0
1639602000000|2021-12-15 21:00:00|27.49|25.29|27.29|25.09|27.71|25.51|27.22|25.02|0
1639602300000|2021-12-15 21:05:00|27.27|25.07|27.34|25.14|27.47|25.27|27.13|24.93|0
1639602600000|2021-12-15 21:10:00|27.36|25.16|27.45|25.25|27.47|25.27|27.34|25.14|0
1639602900000|2021-12-15 21:15:00|27.6|25|27.71|25.11|27.71|25.11|27.6|25|0
1639603200000|2021-12-15 21:20:00|27.7|25.1|27.59|24.99|27.74|25.14|27.57|24.97|0
1639603500000|2021-12-15 21:25:00|27.61|25.01|27.55|24.95|27.63|25.03|27.55|24.95|0
1639603800000|2021-12-15 21:30:00|27.57|24.97|27.64|25.04|27.68|25.08|27.55|24.95|0
1639604100000|2021-12-15 21:35:00|27.62|25.02|27.6|25|27.69|25.09|27.59|24.99|0
1639604400000|2021-12-15 21:40:00|27.62|25.02|27.57|24.97|27.64|25.04|27.53|24.93|0
1639604700000|2021-12-15 21:45:00|27.55|24.95|27.55|24.95|27.57|24.97|27.46|24.86|0
1639605000000|2021-12-15 21:50:00|27.51|24.91|27.54|24.94|27.54|24.94|27.51|24.91|0
1639605300000|2021-12-15 21:55:00|27.53|24.93|27.53|24.93|27.53|24.93|27.45|24.85|0
1639605600000|2021-12-15 22:00:00|27.54|24.94|27.5|24.9|27.54|24.94|27.48|24.88|0
1639605900000|2021-12-15 22:05:00|27.49|24.89|27.51|24.91|27.53|24.93|27.49|24.89|0
1639606200000|2021-12-15 22:10:00|27.5|24.9|27.49|24.89|27.51|24.91|27.48|24.88|0
1639606500000|2021-12-15 22:15:00|27.5|24.9|27.48|24.88|27.5|24.9|27.47|24.87|0
1639606800000|2021-12-15 22:20:00|27.47|24.87|27.43|24.83|27.47|24.87|27.43|24.83|0
1639607100000|2021-12-15 22:25:00|27.46|24.86|27.47|24.87|27.49|24.89|27.45|24.85|0
1639607400000|2021-12-15 22:30:00|27.49|24.89|27.47|24.87|27.49|24.89|27.47|24.87|0
1639607700000|2021-12-15 22:35:00|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1639608000000|2021-12-15 22:40:00|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1639608300000|2021-12-15 22:45:00|27.44|24.84|27.44|24.84|27.44|24.84|27.42|24.82|0
1639608600000|2021-12-15 22:50:00|27.43|24.83|27.46|24.86|27.46|24.86|27.43|24.83|0
1639608900000|2021-12-15 22:55:00|27.47|24.87|27.48|24.88|27.48|24.88|27.47|24.87|0
1639609200000|2021-12-15 23:00:00|27.53|24.93|27.21|24.62|27.55|24.95|27.13|24.55|0
1639609500000|2021-12-15 23:05:00|27.19|24.6|27.19|24.6|27.23|24.63|27.06|24.48|0
1639609800000|2021-12-15 23:10:00|27.17|24.58|26.98|24.41|27.24|24.65|26.96|24.4|0
1639610100000|2021-12-15 23:15:00|27|24.43|26.89|24.33|27.06|24.48|26.89|24.33|0
1639610400000|2021-12-15 23:20:00|26.91|24.34|26.9|24.34|26.96|24.39|26.81|24.26|0
1639610700000|2021-12-15 23:25:00|26.89|24.32|26.94|24.37|26.98|24.41|26.87|24.31|0
1639611000000|2021-12-15 23:30:00|26.92|24.36|26.9|24.34|26.96|24.39|26.84|24.28|0
1639611300000|2021-12-15 23:35:00|27.23|24.64|27.25|24.65|27.25|24.66|27.15|24.56|0
1639611600000|2021-12-15 23:40:00|27.23|24.64|27.17|24.59|27.25|24.65|27.14|24.55|0
1639611900000|2021-12-15 23:45:00|27.21|24.62|27.01|24.44|27.21|24.62|27|24.43|0
1639612200000|2021-12-15 23:50:00|27|24.43|27.13|24.55|27.21|24.62|26.98|24.41|0
1639612500000|2021-12-15 23:55:00|27.14|24.56|27.09|24.51|27.17|24.58|27.08|24.5|0
1639612800000|2021-12-16 00:00:00|27.1|24.52|27.42|24.82|27.45|24.85|27.1|24.52|0
1639613100000|2021-12-16 00:05:00|27.4|24.8|27.47|24.87|27.52|24.92|27.31|24.71|0
1639613400000|2021-12-16 00:10:00|27.49|24.89|27.51|24.91|27.53|24.93|27.35|24.75|0
1639613700000|2021-12-16 00:15:00|27.49|24.89|27.52|24.92|27.58|24.98|27.36|24.76|0
1639614000000|2021-12-16 00:20:00|27.54|24.94|27.43|24.83|27.58|24.98|27.43|24.83|0
1639614300000|2021-12-16 00:25:00|27.41|24.81|27.48|24.88|27.54|24.94|27.41|24.81|0
1639614600000|2021-12-16 00:30:00|27.45|24.85|27.36|24.76|27.52|24.92|27.34|24.74|0
1639614900000|2021-12-16 00:35:00|27.37|24.77|27.3|24.7|27.39|24.79|27.3|24.7|0
1639615200000|2021-12-16 00:40:00|27.31|24.71|27.22|24.63|27.31|24.71|27.17|24.58|0
1639615500000|2021-12-16 00:45:00|27.2|24.61|27.2|24.61|27.23|24.64|27.17|24.58|0
1639615800000|2021-12-16 00:50:00|27.18|24.6|27.31|24.71|27.33|24.73|27.17|24.58|0
1639616100000|2021-12-16 00:55:00|27.32|24.72|27.4|24.8|27.41|24.81|27.29|24.69|0
1639616400000|2021-12-16 01:00:00|27.42|24.82|27.28|24.68|27.43|24.83|27.25|24.66|0
1639616700000|2021-12-16 01:05:00|27.29|24.69|27.43|24.83|27.43|24.83|27.29|24.69|0
1639617000000|2021-12-16 01:10:00|27.42|24.82|27.3|24.7|27.43|24.83|27.29|24.69|0
1639617300000|2021-12-16 01:15:00|27.29|24.69|27.43|24.83|27.45|24.85|27.29|24.69|0
1639617600000|2021-12-16 01:20:00|27.44|24.84|27.24|24.65|27.44|24.84|27.22|24.62|0
1639617900000|2021-12-16 01:25:00|27.26|24.67|27.28|24.68|27.32|24.72|27.25|24.66|0
1639618200000|2021-12-16 01:30:00|27.26|24.66|27.1|24.52|27.27|24.67|27.09|24.51|0
1639618500000|2021-12-16 01:35:00|27.09|24.51|27.27|24.67|27.29|24.69|27.07|24.49|0
1639618800000|2021-12-16 01:40:00|27.28|24.68|27.31|24.71|27.35|24.75|27.22|24.63|0
1639619100000|2021-12-16 01:45:00|27.33|24.73|27.59|24.99|27.61|25.01|27.33|24.73|0
1639619400000|2021-12-16 01:50:00|27.61|25.01|27.74|25.14|27.79|25.19|27.56|24.96|0
1639619700000|2021-12-16 01:55:00|27.75|25.15|27.73|25.13|27.83|25.23|27.64|25.04|0
1639620000000|2021-12-16 02:00:00|27.68|25.08|27.58|24.98|27.7|25.1|27.55|24.95|0
1639620300000|2021-12-16 02:05:00|27.57|24.97|27.62|25.02|27.66|25.06|27.55|24.95|0
1639620600000|2021-12-16 02:10:00|27.63|25.03|27.53|24.93|27.65|25.05|27.53|24.93|0
1639620900000|2021-12-16 02:15:00|27.51|24.91|27.28|24.68|27.51|24.91|27.22|24.63|0
1639621200000|2021-12-16 02:20:00|27.29|24.69|27.26|24.66|27.3|24.7|27.22|24.63|0
1639621500000|2021-12-16 02:25:00|27.28|24.68|27.27|24.68|27.3|24.7|27.25|24.65|0
1639621800000|2021-12-16 02:30:00|27.29|24.69|27.38|24.78|27.38|24.78|27.29|24.69|0
1639622100000|2021-12-16 02:35:00|27.36|24.76|27.4|24.8|27.43|24.83|27.36|24.76|0
1639622400000|2021-12-16 02:40:00|27.41|24.81|27.41|24.81|27.47|24.87|27.4|24.8|0
1639622700000|2021-12-16 02:45:00|27.4|24.8|27.45|24.85|27.46|24.86|27.32|24.72|0
1639623000000|2021-12-16 02:50:00|27.48|24.88|27.39|24.79|27.48|24.88|27.35|24.75|0
1639623300000|2021-12-16 02:55:00|27.41|24.81|27.32|24.72|27.43|24.83|27.26|24.67|0
1639623600000|2021-12-16 03:00:00|27.33|24.73|27.33|24.73|27.37|24.77|27.3|24.7|0
1639623900000|2021-12-16 03:05:00|27.34|24.74|27.22|24.63|27.35|24.75|27.22|24.63|0
1639624200000|2021-12-16 03:10:00|27.2|24.61|27.31|24.71|27.35|24.75|27.19|24.6|0
1639624500000|2021-12-16 03:15:00|27.29|24.69|27.28|24.68|27.33|24.73|27.25|24.66|0
1639624800000|2021-12-16 03:20:00|27.29|24.69|27.29|24.69|27.31|24.71|27.21|24.62|0
1639625100000|2021-12-16 03:25:00|27.28|24.68|27.32|24.72|27.38|24.78|27.27|24.67|0
1639625400000|2021-12-16 03:30:00|27.34|24.74|27.27|24.67|27.36|24.76|27.21|24.62|0
1639625700000|2021-12-16 03:35:00|27.23|24.63|27.13|24.55|27.25|24.65|27.08|24.5|0
1639626000000|2021-12-16 03:40:00|27.15|24.57|27.17|24.58|27.19|24.6|27.13|24.55|0
1639626300000|2021-12-16 03:45:00|27.19|24.6|27.13|24.54|27.19|24.6|27.11|24.53|0
1639626600000|2021-12-16 03:50:00|27.11|24.53|27.18|24.59|27.18|24.59|27.07|24.49|0
1639626900000|2021-12-16 03:55:00|27.17|24.58|27.12|24.54|27.18|24.59|27.07|24.49|0
1639627200000|2021-12-16 04:00:00|27.07|24.49|26.86|24.3|27.11|24.52|26.81|24.25|0
1639627500000|2021-12-16 04:05:00|26.88|24.32|26.8|24.25|26.88|24.32|26.73|24.19|0
1639627800000|2021-12-16 04:10:00|26.84|24.28|26.82|24.27|26.86|24.3|26.8|24.25|0
1639628100000|2021-12-16 04:15:00|26.84|24.28|26.86|24.3|26.87|24.31|26.8|24.25|0
1639628400000|2021-12-16 04:20:00|26.87|24.31|26.82|24.26|26.93|24.36|26.82|24.26|0
1639628700000|2021-12-16 04:25:00|26.83|24.28|26.72|24.18|26.85|24.3|26.67|24.13|0
1639629000000|2021-12-16 04:30:00|26.71|24.17|26.7|24.16|26.8|24.24|26.68|24.14|0
1639629300000|2021-12-16 04:35:00|26.68|24.14|26.7|24.16|26.72|24.18|26.67|24.13|0
1639629600000|2021-12-16 04:40:00|26.72|24.17|26.68|24.14|26.72|24.17|26.63|24.1|0
1639629900000|2021-12-16 04:45:00|26.7|24.16|26.7|24.15|26.72|24.17|26.68|24.14|0
1639630200000|2021-12-16 04:50:00|26.71|24.17|26.69|24.15|26.71|24.17|26.66|24.12|0
1639630500000|2021-12-16 04:55:00|26.71|24.17|26.62|24.08|26.73|24.18|26.62|24.08|0
1639630800000|2021-12-16 05:00:00|26.6|24.07|26.62|24.08|26.67|24.13|26.58|24.05|0
1639631100000|2021-12-16 05:05:00|26.61|24.07|26.71|24.16|26.71|24.16|26.58|24.05|0
1639631400000|2021-12-16 05:10:00|26.72|24.18|26.65|24.11|26.72|24.18|26.61|24.08|0
1639631700000|2021-12-16 05:15:00|26.64|24.1|26.62|24.08|26.67|24.13|26.61|24.08|0
1639632000000|2021-12-16 05:20:00|26.63|24.09|26.66|24.12|26.68|24.14|26.57|24.04|0
1639632300000|2021-12-16 05:25:00|26.64|24.11|26.57|24.04|26.64|24.11|26.57|24.04|0
1639632600000|2021-12-16 05:30:00|26.53|24.01|26.4|23.89|26.53|24.01|26.31|23.81|0
1639632900000|2021-12-16 05:35:00|26.39|23.87|26.37|23.85|26.39|23.87|26.29|23.79|0
1639633200000|2021-12-16 05:40:00|26.38|23.87|26.44|23.92|26.46|23.94|26.38|23.87|0
1639633500000|2021-12-16 05:45:00|26.42|23.9|26.32|23.82|26.44|23.92|26.23|23.74|0
1639633800000|2021-12-16 05:50:00|26.31|23.8|26.27|23.77|26.32|23.82|26.23|23.73|0
1639634100000|2021-12-16 05:55:00|26.25|23.75|26.27|23.76|26.32|23.82|26.25|23.75|0
1639634400000|2021-12-16 06:00:00|26.28|23.78|26.25|23.75|26.32|23.81|26.21|23.71|0
1639634700000|2021-12-16 06:05:00|26.24|23.74|26.1|23.61|26.24|23.74|26.06|23.58|0
1639635000000|2021-12-16 06:10:00|26.12|23.63|26.1|23.61|26.19|23.7|26.09|23.6|0
1639635300000|2021-12-16 06:15:00|26.08|23.6|26.04|23.56|26.13|23.64|26.04|23.56|0
1639635600000|2021-12-16 06:20:00|26.02|23.55|26.08|23.59|26.09|23.61|26.02|23.55|0
1639635900000|2021-12-16 06:25:00|26.09|23.6|26.02|23.54|26.09|23.6|25.9|23.43|0
1639636200000|2021-12-16 06:30:00|26.04|23.56|26.13|23.64|26.16|23.67|26.04|23.56|0
1639636500000|2021-12-16 06:35:00|26.14|23.65|26.09|23.6|26.16|23.67|26.05|23.57|0
1639636800000|2021-12-16 06:40:00|26.07|23.59|26.13|23.64|26.16|23.67|25.94|23.47|0
1639637100000|2021-12-16 06:45:00|26.12|23.65|26.25|23.75|26.25|23.75|26.09|23.6|0
1639637400000|2021-12-16 06:50:00|26.23|23.73|26.12|23.63|26.25|23.75|26.08|23.6|0
1639637700000|2021-12-16 06:55:00|26.14|23.65|26.12|23.63|26.19|23.7|26.1|23.61|0
1639638000000|2021-12-16 07:00:00|26.08|23.6|25.94|23.47|26.21|23.71|25.88|23.42|0
1639638300000|2021-12-16 07:05:00|25.92|23.45|25.72|23.27|25.92|23.45|25.71|23.26|0
1639638600000|2021-12-16 07:10:00|25.74|23.29|25.61|23.17|25.79|23.34|25.49|23.06|0
1639638900000|2021-12-16 07:15:00|25.6|23.16|25.44|23.01|25.6|23.16|25.37|22.95|0
1639639200000|2021-12-16 07:20:00|25.42|23|25.43|23.01|27.05|24.48|25.24|22.84|0
1639639500000|2021-12-16 07:25:00|25.42|23|25.39|22.97|25.5|23.07|25.37|22.96|0
1639639800000|2021-12-16 07:30:00|25.41|22.99|25.42|23|25.5|23.07|25.32|22.91|0
1639640100000|2021-12-16 07:35:00|25.44|23.02|25.46|23.03|25.53|23.1|25.42|23|0
1639640400000|2021-12-16 07:40:00|25.44|23.02|25.33|22.92|25.47|23.05|25.33|22.92|0
1639640700000|2021-12-16 07:45:00|25.38|22.96|25.52|23.09|25.54|23.11|25.38|22.96|0
1639641000000|2021-12-16 07:50:00|25.54|23.11|25.75|23.3|25.77|23.32|25.49|23.06|0
1639641300000|2021-12-16 07:55:00|25.77|23.32|25.73|23.28|25.8|23.35|25.72|23.27|0
1639641600000|2021-12-16 08:00:00|25.75|23.3|26.15|23.66|26.18|23.68|25.63|23.18|0
1639641900000|2021-12-16 08:05:00|26.01|23.81|25.41|23.21|26.03|23.83|25.32|23.12|0
1639642200000|2021-12-16 08:10:00|25.39|23.19|25.51|23.31|25.61|23.41|25.37|23.17|0
1639642500000|2021-12-16 08:15:00|25.52|23.32|25.91|23.71|26.24|24.04|25.51|23.31|0
1639642800000|2021-12-16 08:20:00|25.87|23.67|25.61|23.41|25.88|23.68|25.58|23.38|0
1639643100000|2021-12-16 08:25:00|25.62|23.42|25.72|23.52|25.74|23.54|25.57|23.37|0
1639643400000|2021-12-16 08:30:00|25.74|23.54|25.55|23.35|25.77|23.57|25.55|23.35|0
1639643700000|2021-12-16 08:35:00|25.57|23.37|25.28|23.08|25.57|23.37|25.23|23.03|0
1639644000000|2021-12-16 08:40:00|25.3|23.1|25.28|23.08|25.38|23.18|25.23|23.03|0
1639644300000|2021-12-16 08:45:00|25.26|23.06|25.21|23.01|25.33|23.13|25.21|23.01|0
1639644600000|2021-12-16 08:50:00|25.19|22.99|25.21|23.01|25.33|23.13|25.09|22.89|0
1639644900000|2021-12-16 08:55:00|25.23|23.03|25.22|23.02|25.31|23.11|25.12|22.92|0
1639645200000|2021-12-16 09:00:00|25.24|23.04|25.39|23.19|25.41|23.21|25.24|23.04|0
1639645500000|2021-12-16 09:05:00|25.4|23.2|25.6|23.4|25.6|23.4|25.35|23.15|0
1639645800000|2021-12-16 09:10:00|25.59|23.39|25.42|23.22|25.63|23.43|25.4|23.2|0
1639646100000|2021-12-16 09:15:00|25.44|23.24|25.53|23.33|25.55|23.35|25.42|23.22|0
1639646400000|2021-12-16 09:20:00|25.55|23.35|25.58|23.38|25.58|23.38|25.47|23.27|0
1639646700000|2021-12-16 09:25:00|25.52|23.32|25.6|23.4|25.62|23.42|25.52|23.32|0
1639647000000|2021-12-16 09:30:00|25.58|23.38|25.41|23.21|25.6|23.4|25.39|23.19|0
1639647300000|2021-12-16 09:35:00|25.43|23.23|25.56|23.36|25.6|23.4|25.43|23.23|0
1639647600000|2021-12-16 09:40:00|25.54|23.34|25.42|23.22|25.58|23.38|25.41|23.21|0
1639647900000|2021-12-16 09:45:00|25.44|23.24|25.44|23.24|25.44|23.24|25.32|23.12|0
1639648200000|2021-12-16 09:50:00|25.46|23.26|25.42|23.22|25.49|23.29|25.37|23.17|0
1639648500000|2021-12-16 09:55:00|25.43|23.23|25.35|23.15|25.44|23.24|25.33|23.13|0
1639648800000|2021-12-16 10:00:00|25.37|23.17|25.28|23.08|25.5|23.3|25.28|23.08|0
1639649100000|2021-12-16 10:05:00|25.3|23.1|25.35|23.15|25.38|23.18|25.3|23.1|0
1639649400000|2021-12-16 10:10:00|25.36|23.16|25.28|23.08|25.36|23.16|25.23|23.03|0
1639649700000|2021-12-16 10:15:00|25.3|23.1|25.83|23.63|25.86|23.66|25.23|23.03|0
1639650000000|2021-12-16 10:20:00|25.85|23.65|25.83|23.63|25.95|23.75|25.79|23.59|0
1639650300000|2021-12-16 10:25:00|25.84|23.64|25.94|23.74|25.96|23.76|25.84|23.64|0
1639650600000|2021-12-16 10:30:00|25.96|23.76|25.84|23.64|25.96|23.76|25.81|23.61|0
1639650900000|2021-12-16 10:35:00|25.86|23.66|25.87|23.67|25.89|23.69|25.81|23.61|0
1639651200000|2021-12-16 10:40:00|25.84|23.64|25.71|23.51|25.89|23.69|25.7|23.5|0
1639651500000|2021-12-16 10:45:00|25.72|23.52|25.77|23.57|25.78|23.58|25.7|23.5|0
1639651800000|2021-12-16 10:50:00|25.78|23.58|25.65|23.45|25.78|23.58|25.65|23.45|0
1639652100000|2021-12-16 10:55:00|25.63|23.43|25.43|23.23|25.63|23.43|25.41|23.21|0
1639652400000|2021-12-16 11:00:00|25.41|23.21|25.49|23.29|25.49|23.29|25.39|23.19|0
1639652700000|2021-12-16 11:05:00|25.51|23.31|25.46|23.26|25.51|23.31|25.46|23.26|0
1639653000000|2021-12-16 11:10:00|25.44|23.24|25.32|23.12|25.46|23.26|25.24|23.04|0
1639653300000|2021-12-16 11:15:00|25.34|23.14|25.25|23.05|25.34|23.14|25.22|23.02|0
1639653600000|2021-12-16 11:20:00|25.24|23.04|25.2|23|25.29|23.09|25.12|22.92|0
1639653900000|2021-12-16 11:25:00|25.18|22.98|25.07|22.87|25.18|22.98|24.97|22.77|0
1639654200000|2021-12-16 11:30:00|25.03|22.83|24.92|22.72|25.05|22.85|24.9|22.7|0
1639654500000|2021-12-16 11:35:00|25.87|23.67|25|22.8|25.87|23.67|24.95|22.75|0
1639654800000|2021-12-16 11:40:00|24.98|22.78|24.99|22.79|25.03|22.83|24.97|22.77|0
1639655100000|2021-12-16 11:45:00|25|22.8|24.82|22.62|25.02|22.82|24.8|22.6|0
1639655400000|2021-12-16 11:50:00|24.85|22.65|25.06|22.86|25.09|22.89|24.82|22.62|0
1639655700000|2021-12-16 11:55:00|25.04|22.84|25.06|22.86|25.09|22.89|25.04|22.84|0
1639656000000|2021-12-16 12:00:00|25.08|22.88|25.23|23.03|25.31|23.11|25.08|22.88|0
1639656300000|2021-12-16 12:05:00|25.22|23.02|25.39|23.19|25.44|23.24|25.22|23.02|0
1639656600000|2021-12-16 12:10:00|25.4|23.2|25.37|23.17|25.42|23.22|25.22|23.02|0
1639656900000|2021-12-16 12:15:00|25.38|23.18|25.47|23.27|25.48|23.28|25.3|23.1|0
1639657200000|2021-12-16 12:20:00|25.42|23.22|25.35|23.15|25.5|23.3|25.35|23.15|0
1639657500000|2021-12-16 12:25:00|25.33|23.13|25.46|23.26|25.48|23.28|25.3|23.1|0
1639657800000|2021-12-16 12:30:00|25.48|23.28|25.38|23.18|25.48|23.28|25.33|23.13|0
1639658100000|2021-12-16 12:35:00|25.39|23.19|25.38|23.18|25.41|23.21|25.33|23.13|0
1639658400000|2021-12-16 12:40:00|25.4|23.2|25.52|23.32|25.52|23.32|25.37|23.17|0
1639658700000|2021-12-16 12:45:00|25.51|23.31|25.44|23.24|25.59|23.39|25.42|23.22|0
1639659000000|2021-12-16 12:50:00|25.46|23.26|25.5|23.3|25.57|23.37|25.4|23.2|0
1639659300000|2021-12-16 12:55:00|25.51|23.31|25.48|23.28|25.57|23.37|25.48|23.28|0
1639659600000|2021-12-16 13:00:00|25.47|23.27|25.55|23.35|25.6|23.4|25.45|23.25|0
1639659900000|2021-12-16 13:05:00|25.52|23.32|25.92|23.72|25.94|23.74|25.19|22.99|0
1639660200000|2021-12-16 13:10:00|26.25|24.05|26.21|24.01|26.28|24.08|26.08|23.88|0
1639660500000|2021-12-16 13:15:00|26.2|24|26.18|23.98|26.26|24.06|26.13|23.93|0
1639660800000|2021-12-16 13:20:00|26.16|23.96|25.97|23.77|26.18|23.98|25.97|23.77|0
1639661100000|2021-12-16 13:25:00|25.99|23.79|25.96|23.76|26.02|23.82|25.94|23.74|0
1639661400000|2021-12-16 13:30:00|25.97|23.77|26.12|23.92|26.14|23.94|25.87|23.67|0
1639661700000|2021-12-16 13:35:00|26.1|23.9|26.22|24.02|26.24|24.04|26.08|23.88|0
1639662000000|2021-12-16 13:40:00|26.24|24.04|26.29|24.09|26.39|24.19|26.19|23.99|0
1639662300000|2021-12-16 13:45:00|26.31|24.11|26.58|24.38|26.74|24.54|26.31|24.11|0
1639662600000|2021-12-16 13:50:00|26.63|24.43|26.58|24.38|26.67|24.47|26.48|24.28|0
1639662900000|2021-12-16 13:55:00|26.59|24.39|26.4|24.2|26.63|24.43|26.37|24.17|0
1639663200000|2021-12-16 14:00:00|26.39|24.19|26.64|24.44|26.84|24.64|26.39|24.19|0
1639663500000|2021-12-16 14:05:00|26.66|24.46|26.76|24.56|26.76|24.56|26.61|24.41|0
1639663800000|2021-12-16 14:10:00|26.75|24.55|26.16|23.96|26.94|24.74|26.13|23.93|0
1639664100000|2021-12-16 14:15:00|26.62|24.42|26.03|23.83|26.62|24.42|26.03|23.83|0
1639664400000|2021-12-16 14:20:00|26.04|23.84|25.99|23.79|26.08|23.88|25.92|23.72|0
1639664700000|2021-12-16 14:25:00|25.98|23.78|26.25|24.05|26.26|24.06|25.97|23.77|0
1639665000000|2021-12-16 14:30:00|26.12|23.92|26.54|24.34|26.68|24.48|26.11|23.91|0
1639665300000|2021-12-16 14:35:00|26.5|24.3|26.89|24.69|26.89|24.69|26.07|23.87|0
1639665600000|2021-12-16 14:40:00|26.87|24.67|27.02|24.82|27.24|25.04|26.47|24.27|0
1639665900000|2021-12-16 14:45:00|27.05|24.85|26.29|24.09|27.06|24.86|26.25|24.05|0
1639666200000|2021-12-16 14:50:00|26.27|24.07|27.09|24.89|27.11|24.91|26.27|24.07|0
1639666500000|2021-12-16 14:55:00|26.74|24.54|27.48|25.28|27.48|25.28|26.74|24.54|0
1639666800000|2021-12-16 15:00:00|27.45|25.25|28.9|26.7|29.2|27|26.75|24.55|0
1639667100000|2021-12-16 15:05:00|28.91|26.71|29.25|27.05|29.31|27.11|28.71|26.51|0
1639667400000|2021-12-16 15:10:00|29.29|27.09|28.82|26.62|29.29|27.09|28.71|26.51|0
1639667700000|2021-12-16 15:15:00|28.78|26.58|28.52|26.32|29.12|26.92|28.41|26.21|0
1639668000000|2021-12-16 15:20:00|28.54|26.34|28.32|26.12|28.61|26.41|28.28|26.08|0
1639668300000|2021-12-16 15:25:00|28.26|26.06|27.9|25.7|28.32|26.12|27.77|25.57|0
1639668600000|2021-12-16 15:30:00|27.88|25.68|27.84|25.64|28.01|25.81|27.58|25.38|0
1639668900000|2021-12-16 15:35:00|27.82|25.62|28.18|25.98|28.18|25.98|27.66|25.46|0
1639669200000|2021-12-16 15:40:00|28.2|26|28.33|26.13|28.33|26.13|27.98|25.78|0
1639669500000|2021-12-16 15:45:00|28.31|26.11|27.89|25.69|28.31|26.11|27.75|25.55|0
1639669800000|2021-12-16 15:50:00|27.91|25.71|28.39|26.19|28.39|26.19|27.75|25.55|0
1639670100000|2021-12-16 15:55:00|28.32|26.12|28.01|25.81|28.47|26.27|27.6|25.4|0
1639670400000|2021-12-16 16:00:00|28.03|25.83|29|26.8|29.09|26.89|27.97|25.77|0
1639670700000|2021-12-16 16:05:00|28.98|26.78|29|26.8|29.3|27.1|28.78|26.58|0
1639671000000|2021-12-16 16:10:00|29.02|26.82|29.25|27.05|29.39|27.19|28.89|26.69|0
1639671300000|2021-12-16 16:15:00|29.2|27|28.85|26.65|29.2|27|28.7|26.5|0
1639671600000|2021-12-16 16:20:00|28.81|26.61|28.75|26.55|28.88|26.68|28.55|26.35|0
1639671900000|2021-12-16 16:25:00|28.77|26.57|28.71|26.51|28.99|26.79|28.66|26.46|0
1639672200000|2021-12-16 16:30:00|28.75|26.55|29.19|26.99|29.29|27.09|28.66|26.46|0
1639672500000|2021-12-16 16:35:00|29.21|27.01|29.21|27.01|29.29|27.09|29.06|26.86|0
1639672800000|2021-12-16 16:40:00|29.23|27.03|29.03|26.83|29.23|27.03|28.95|26.75|0
1639673100000|2021-12-16 16:45:00|29.06|26.86|29.17|26.97|29.47|27.27|28.91|26.71|0
1639673400000|2021-12-16 16:50:00|29.15|26.95|28.92|26.72|29.6|27.4|28.64|26.44|0
1639673700000|2021-12-16 16:55:00|28.94|26.74|29.18|26.98|29.25|27.05|28.81|26.61|0
1639674000000|2021-12-16 17:00:00|29.22|27.02|29.21|27.01|29.33|27.13|28.88|26.68|0
1639674300000|2021-12-16 17:05:00|29.2|27|29.52|27.32|29.65|27.45|28.2|26|0
1639674600000|2021-12-16 17:10:00|29.54|27.34|30.2|28|30.24|28.04|29.52|27.32|0
1639674900000|2021-12-16 17:15:00|30.26|28.06|30.12|27.92|30.37|28.17|30.1|27.9|0
1639675200000|2021-12-16 17:20:00|30.14|27.94|29.74|27.54|30.14|27.94|29.49|27.29|0
1639675500000|2021-12-16 17:25:00|29.7|27.5|29.87|27.67|30.06|27.86|29.7|27.5|0
1639675800000|2021-12-16 17:30:00|29.91|27.71|29.85|27.65|30.02|27.82|29.75|27.55|0
1639676100000|2021-12-16 17:35:00|29.87|27.67|30|27.8|30.04|27.84|29.68|27.48|0
1639676400000|2021-12-16 17:40:00|30.04|27.84|30.12|27.92|30.14|27.94|29.94|27.74|0
1639676700000|2021-12-16 17:45:00|30.1|27.9|30.48|28.28|30.48|28.28|29.91|27.71|0
1639677000000|2021-12-16 17:50:00|30.46|28.26|30.58|28.38|30.66|28.46|30.25|28.05|0
1639677300000|2021-12-16 17:55:00|30.56|28.36|30.83|28.63|30.84|28.64|30.52|28.32|0
1639677600000|2021-12-16 18:00:00|30.82|28.62|30.56|28.36|30.82|28.62|30.4|28.2|0
1639677900000|2021-12-16 18:05:00|30.58|28.38|30.28|28.08|30.79|28.59|30.28|28.08|0
1639678200000|2021-12-16 18:10:00|30.32|28.12|29.95|27.75|30.36|28.16|29.91|27.71|0
1639678500000|2021-12-16 18:15:00|29.93|27.73|29.87|27.67|30.14|27.94|29.85|27.65|0
1639678800000|2021-12-16 18:20:00|29.89|27.69|29.98|27.78|30.14|27.94|29.77|27.57|0
1639679100000|2021-12-16 18:25:00|29.96|27.76|29.94|27.74|30|27.8|29.79|27.59|0
1639679400000|2021-12-16 18:30:00|29.98|27.78|30.41|28.21|30.41|28.21|29.9|27.7|0
1639679700000|2021-12-16 18:35:00|30.39|28.19|30.23|28.03|30.46|28.26|30.19|27.99|0
1639680000000|2021-12-16 18:40:00|30.25|28.05|30.13|27.93|30.36|28.16|30.11|27.91|0
1639680300000|2021-12-16 18:45:00|30.11|27.91|30.04|27.84|30.45|28.25|30|27.8|0
1639680600000|2021-12-16 18:50:00|30.08|27.88|30.43|28.23|30.45|28.25|29.96|27.76|0
1639680900000|2021-12-16 18:55:00|30.45|28.25|30.72|28.52|30.72|28.52|30.37|28.17|0
1639681200000|2021-12-16 19:00:00|30.62|28.42|30.52|28.32|30.74|28.54|30.46|28.26|0
1639681500000|2021-12-16 19:05:00|30.49|28.29|31.03|28.83|31.03|28.83|30.42|28.22|0
1639681800000|2021-12-16 19:10:00|31.01|28.81|31.19|28.99|31.23|29.03|30.97|28.77|0
1639682100000|2021-12-16 19:15:00|31.17|28.97|31.47|29.27|31.55|29.35|31.13|28.93|0
1639682400000|2021-12-16 19:20:00|31.45|29.25|31.99|29.79|32.01|29.81|31.45|29.25|0
1639682700000|2021-12-16 19:25:00|31.97|29.77|31.8|29.6|31.99|29.79|31.63|29.43|0
1639683000000|2021-12-16 19:30:00|31.79|29.59|32.01|29.81|32.03|29.83|31.6|29.4|0
1639683300000|2021-12-16 19:35:00|31.99|29.79|31.5|29.3|32.11|29.91|30.6|28.4|0
1639683600000|2021-12-16 19:40:00|31.52|29.32|31.97|29.77|32.07|29.87|31.34|29.14|0
1639683900000|2021-12-16 19:45:00|31.99|29.79|32.18|29.98|33.38|31.18|31.99|29.79|0
1639684200000|2021-12-16 19:50:00|33.24|31.04|34.61|32.41|34.61|32.41|33.11|30.91|0
1639684500000|2021-12-16 19:55:00|34.59|32.39|33.68|31.48|34.59|32.39|33.64|31.44|0
1639684800000|2021-12-16 20:00:00|33.71|31.51|33.68|31.48|34.24|32.04|33.66|31.46|0
1639685100000|2021-12-16 20:05:00|33.6|31.4|34.13|31.93|34.13|31.93|33.26|31.06|0
1639685400000|2021-12-16 20:10:00|34.11|31.91|34.02|31.82|34.47|32.27|33.89|31.69|0
1639685700000|2021-12-16 20:15:00|34.11|31.91|33.53|31.33|34.3|32.1|33.51|31.31|0
1639686000000|2021-12-16 20:20:00|33.48|31.28|33.19|30.99|33.6|31.4|33.08|30.88|0
1639686300000|2021-12-16 20:25:00|33.17|30.97|32.6|30.4|33.31|31.11|32.42|30.22|0
1639686600000|2021-12-16 20:30:00|32.57|30.37|31.71|29.51|33.75|31.55|31.45|29.25|0
1639686900000|2021-12-16 20:35:00|31.8|29.6|31.32|29.12|31.97|29.77|31.25|29.05|0
1639687200000|2021-12-16 20:40:00|31.3|29.1|32.17|29.97|32.23|30.03|31.12|28.92|0
1639687500000|2021-12-16 20:45:00|32.05|29.85|32.77|30.57|32.77|30.57|31.95|29.75|0
1639687800000|2021-12-16 20:50:00|32.67|30.47|32.44|30.24|32.69|30.49|31.44|29.24|0
1639688100000|2021-12-16 20:55:00|32.33|30.13|32.44|30.24|32.54|30.34|31.9|29.7|0
1639688400000|2021-12-16 21:00:00|32.4|30.2|31.39|29.19|32.69|30.49|31.39|29.19|0
1639688700000|2021-12-16 21:05:00|31.41|29.21|30.98|28.78|31.41|29.21|30.98|28.78|0
1639689000000|2021-12-16 21:10:00|30.96|28.76|31.1|28.9|31.28|29.08|30.92|28.72|0
1639689300000|2021-12-16 21:15:00|31.16|28.96|31.54|28.94|31.58|28.98|31.16|28.84|0
1639689600000|2021-12-16 21:20:00|31.52|28.92|31.66|29.06|31.78|29.18|31.52|28.92|0
1639689900000|2021-12-16 21:25:00|31.67|29.07|31.62|29.02|31.68|29.08|31.44|28.84|0
1639690200000|2021-12-16 21:30:00|31.64|29.04|31.51|28.91|31.64|29.04|31.51|28.91|0
1639690500000|2021-12-16 21:35:00|31.47|28.87|31.41|28.81|31.51|28.91|31.38|28.78|0
1639690800000|2021-12-16 21:40:00|31.39|28.79|31.48|28.88|31.53|28.93|31.36|28.76|0
1639691100000|2021-12-16 21:45:00|31.43|28.83|31.29|28.69|31.49|28.89|31.29|28.69|0
1639691400000|2021-12-16 21:50:00|31.31|28.71|31.34|28.74|31.51|28.91|31.29|28.69|0
1639691700000|2021-12-16 21:55:00|31.32|28.72|31.28|28.68|31.33|28.73|31.22|28.62|0
1639692000000|2021-12-16 22:00:00|31.34|28.74|31.35|28.75|31.35|28.75|31.31|28.71|0
1639692300000|2021-12-16 22:05:00|31.32|28.72|31.42|28.82|31.43|28.83|31.29|28.69|0
1639692600000|2021-12-16 22:10:00|31.43|28.83|31.35|28.75|31.43|28.83|31.35|28.75|0
1639692900000|2021-12-16 22:15:00|31.37|28.77|31.46|28.86|31.46|28.86|31.34|28.74|0
1639693200000|2021-12-16 22:20:00|31.45|28.85|31.49|28.89|31.51|28.91|31.44|28.84|0
1639693500000|2021-12-16 22:25:00|31.5|28.9|31.45|28.85|31.5|28.9|31.45|28.85|0
1639693800000|2021-12-16 22:30:00|31.43|28.83|31.45|28.85|31.48|28.88|31.42|28.82|0
1639694100000|2021-12-16 22:35:00|31.44|28.84|31.46|28.86|31.47|28.87|31.42|28.82|0
1639694400000|2021-12-16 22:40:00|31.47|28.87|31.44|28.84|31.47|28.87|31.42|28.82|0
1639694700000|2021-12-16 22:45:00|31.42|28.82|31.44|28.84|31.45|28.85|31.42|28.82|0
1639695000000|2021-12-16 22:50:00|31.45|28.85|31.41|28.81|31.45|28.85|31.41|28.81|0
1639695300000|2021-12-16 22:55:00|31.42|28.82|31.38|28.78|31.42|28.82|31.38|28.78|0
1639695600000|2021-12-16 23:00:00|31.33|28.73|31.53|28.93|31.54|28.94|31.27|28.67|0
1639695900000|2021-12-16 23:05:00|31.51|28.91|31.43|28.83|31.55|28.95|31.43|28.83|0
1639696200000|2021-12-16 23:10:00|31.41|28.81|31.53|28.93|31.53|28.93|31.36|28.76|0
1639696500000|2021-12-16 23:15:00|31.55|28.95|31.74|29.14|31.81|29.21|31.55|28.95|0
1639696800000|2021-12-16 23:20:00|31.75|29.15|31.95|29.35|31.95|29.35|31.71|29.11|0
1639697100000|2021-12-16 23:25:00|31.93|29.33|32.18|29.58|32.22|29.62|31.91|29.31|0
1639697400000|2021-12-16 23:30:00|32.14|29.54|31.87|29.27|32.14|29.54|31.83|29.23|0
1639697700000|2021-12-16 23:35:00|31.85|29.25|31.79|29.19|32.05|29.45|31.72|29.12|0
1639698000000|2021-12-16 23:40:00|31.78|29.18|31.85|29.25|31.89|29.29|31.76|29.16|0
1639698300000|2021-12-16 23:45:00|31.84|29.24|31.82|29.22|31.86|29.26|31.62|29.02|0
1639698600000|2021-12-16 23:50:00|31.8|29.2|31.82|29.22|31.84|29.24|31.68|29.08|0
1639698900000|2021-12-16 23:55:00|31.8|29.2|31.79|29.19|31.92|29.32|31.74|29.14|0
1639699200000|2021-12-17 00:00:00|31.75|29.15|31.57|28.97|31.77|29.17|31.41|28.81|0
1639699500000|2021-12-17 00:05:00|31.53|28.93|31.42|28.82|31.71|29.11|31.42|28.82|0
1639699800000|2021-12-17 00:10:00|31.46|28.86|31.44|28.84|31.51|28.91|31.36|28.76|0
1639700100000|2021-12-17 00:15:00|31.42|28.82|31.69|29.09|31.74|29.14|31.4|28.8|0
1639700400000|2021-12-17 00:20:00|31.7|29.1|31.59|28.99|31.7|29.1|31.54|28.94|0
1639700700000|2021-12-17 00:25:00|31.58|28.98|31.6|29|31.7|29.1|31.54|28.94|0
1639701000000|2021-12-17 00:30:00|31.62|29.02|31.42|28.82|31.64|29.04|31.4|28.8|0
1639701300000|2021-12-17 00:35:00|31.39|28.79|31.29|28.69|31.48|28.88|31.27|28.67|0
1639701600000|2021-12-17 00:40:00|31.27|28.67|31.25|28.65|31.37|28.77|31.25|28.65|0
1639701900000|2021-12-17 00:45:00|31.23|28.63|31.24|28.64|31.29|28.69|31.17|28.57|0
1639702200000|2021-12-17 00:50:00|31.23|28.63|31.25|28.65|31.26|28.66|31.17|28.57|0
1639702500000|2021-12-17 00:55:00|31.23|28.63|31.32|28.72|31.36|28.76|31.17|28.57|0
1639702800000|2021-12-17 01:00:00|31.36|28.76|31.28|28.68|31.38|28.78|31.14|28.54|0
1639703100000|2021-12-17 01:05:00|31.26|28.66|31.3|28.7|31.32|28.72|31.22|28.62|0
1639703400000|2021-12-17 01:10:00|31.28|28.68|31.28|28.68|31.32|28.72|31.02|28.42|0
1639703700000|2021-12-17 01:15:00|31.26|28.66|31.08|28.48|31.3|28.7|30.98|28.38|0
1639704000000|2021-12-17 01:20:00|31.07|28.47|31.03|28.43|31.09|28.49|30.97|28.37|0
1639704300000|2021-12-17 01:25:00|31.04|28.44|31.07|28.47|31.13|28.53|31.03|28.43|0
1639704600000|2021-12-17 01:30:00|31.09|28.49|31.27|28.67|31.27|28.67|31.05|28.45|0
1639704900000|2021-12-17 01:35:00|31.25|28.65|31.45|28.85|31.45|28.85|31.19|28.59|0
1639705200000|2021-12-17 01:40:00|31.43|28.83|31.28|28.68|31.44|28.84|31.28|28.68|0
1639705500000|2021-12-17 01:45:00|31.26|28.66|31.18|28.58|31.38|28.78|31.14|28.54|0
1639705800000|2021-12-17 01:50:00|31.16|28.56|31.22|28.62|31.26|28.66|31.08|28.48|0
1639706100000|2021-12-17 01:55:00|31.24|28.64|31.13|28.53|31.3|28.7|31.08|28.48|0
1639706400000|2021-12-17 02:00:00|31.12|28.52|31.19|28.59|31.22|28.62|31.1|28.5|0
1639706700000|2021-12-17 02:05:00|31.18|28.58|31.07|28.47|31.18|28.58|31.07|28.47|0
1639707000000|2021-12-17 02:10:00|31.05|28.45|31.05|28.45|31.09|28.49|31.03|28.43|0
1639707300000|2021-12-17 02:15:00|31.07|28.47|31.07|28.47|31.11|28.51|31.05|28.45|0
1639707600000|2021-12-17 02:20:00|31.09|28.49|31.14|28.54|31.17|28.57|31.05|28.45|0
1639707900000|2021-12-17 02:25:00|31.15|28.55|31.26|28.66|31.31|28.71|31.14|28.54|0
1639708200000|2021-12-17 02:30:00|31.27|28.67|31.4|28.8|31.4|28.8|31.26|28.66|0
1639708500000|2021-12-17 02:35:00|31.38|28.78|31.37|28.77|31.4|28.8|31.29|28.69|0
1639708800000|2021-12-17 02:40:00|31.38|28.78|31.23|28.63|31.38|28.78|31.22|28.62|0
1639709100000|2021-12-17 02:45:00|31.24|28.64|31.28|28.68|31.3|28.7|31.18|28.58|0
1639709400000|2021-12-17 02:50:00|31.29|28.69|31.31|28.71|31.39|28.79|31.29|28.69|0
1639709700000|2021-12-17 02:55:00|31.32|28.72|31.29|28.69|31.37|28.77|31.25|28.65|0
1639710000000|2021-12-17 03:00:00|31.31|28.71|31.49|28.89|31.55|28.95|31.29|28.69|0
1639710300000|2021-12-17 03:05:00|31.51|28.91|31.67|29.07|31.71|29.11|31.51|28.91|0
1639710600000|2021-12-17 03:10:00|31.69|29.09|31.81|29.21|31.89|29.29|31.67|29.07|0
1639710900000|2021-12-17 03:15:00|31.82|29.22|31.78|29.18|31.91|29.31|31.76|29.16|0
1639711200000|2021-12-17 03:20:00|31.77|29.17|31.87|29.27|31.87|29.27|31.77|29.17|0
1639711500000|2021-12-17 03:25:00|31.86|29.26|31.74|29.14|31.89|29.29|31.74|29.14|0
1639711800000|2021-12-17 03:30:00|31.76|29.16|32.07|29.47|32.25|29.65|31.74|29.14|0
1639712100000|2021-12-17 03:35:00|32.06|29.46|32.21|29.61|32.38|29.78|32.06|29.46|0
1639712400000|2021-12-17 03:40:00|32.23|29.63|32.24|29.64|32.27|29.67|32.15|29.55|0
1639712700000|2021-12-17 03:45:00|32.27|29.67|32.17|29.57|32.33|29.73|32.1|29.5|0
1639713000000|2021-12-17 03:50:00|32.15|29.55|32.18|29.58|32.18|29.58|32.14|29.54|0
1639713300000|2021-12-17 03:55:00|32.16|29.56|32.75|30.15|32.88|30.28|32.16|29.56|0
1639713600000|2021-12-17 04:00:00|32.76|30.16|32.91|30.31|32.91|30.31|32.67|30.07|0
1639713900000|2021-12-17 04:05:00|32.89|30.29|32.67|30.07|32.91|30.31|32.63|30.03|0
1639714200000|2021-12-17 04:10:00|32.66|30.06|32.63|30.03|32.69|30.09|32.6|30|0
1639714500000|2021-12-17 04:15:00|32.67|30.07|32.62|30.02|32.67|30.07|32.55|29.95|0
1639714800000|2021-12-17 04:20:00|32.61|30.01|32.63|30.03|32.67|30.07|32.52|29.92|0
1639715100000|2021-12-17 04:25:00|32.62|30.02|32.6|30|32.62|30.02|32.52|29.92|0
1639715400000|2021-12-17 04:30:00|32.58|29.98|32.39|29.79|32.64|30.04|32.33|29.73|0
1639715700000|2021-12-17 04:35:00|32.41|29.81|32.25|29.65|32.41|29.81|32.22|29.62|0
1639716000000|2021-12-17 04:40:00|32.22|29.62|32.1|29.5|32.25|29.65|32.04|29.44|0
1639716300000|2021-12-17 04:45:00|32.11|29.51|32.16|29.56|32.21|29.61|32.09|29.49|0
1639716600000|2021-12-17 04:50:00|32.15|29.55|32.11|29.51|32.15|29.55|32.03|29.43|0
1639716900000|2021-12-17 04:55:00|32.13|29.53|31.99|29.39|32.16|29.56|31.91|29.31|0
1639717200000|2021-12-17 05:00:00|31.97|29.37|32.21|29.61|32.23|29.63|31.83|29.23|0
1639717500000|2021-12-17 05:05:00|32.23|29.63|32.36|29.76|32.37|29.77|32.2|29.6|0
1639717800000|2021-12-17 05:10:00|32.37|29.77|32.54|29.94|32.56|29.96|32.33|29.73|0
1639718100000|2021-12-17 05:15:00|32.57|29.97|32.34|29.74|32.57|29.97|32.29|29.69|0
1639718400000|2021-12-17 05:20:00|32.35|29.75|32.31|29.71|32.37|29.77|32.25|29.65|0
1639718700000|2021-12-17 05:25:00|32.29|29.69|32.24|29.64|32.35|29.75|32.18|29.58|0
1639719000000|2021-12-17 05:30:00|32.22|29.62|32.37|29.77|32.38|29.78|32.15|29.55|0
1639719300000|2021-12-17 05:35:00|32.32|29.72|32.07|29.47|32.32|29.72|31.79|29.19|0
1639719600000|2021-12-17 05:40:00|32.06|29.46|31.9|29.3|32.11|29.51|31.9|29.3|0
1639719900000|2021-12-17 05:45:00|31.91|29.31|32.09|29.49|32.09|29.49|31.86|29.26|0
1639720200000|2021-12-17 05:50:00|32.05|29.45|32.06|29.46|32.13|29.53|31.99|29.39|0
1639720500000|2021-12-17 05:55:00|32.07|29.47|32.1|29.5|32.16|29.56|31.99|29.39|0
1639720800000|2021-12-17 06:00:00|32.11|29.51|31.94|29.34|32.11|29.51|31.86|29.26|0
1639721100000|2021-12-17 06:05:00|31.95|29.35|31.95|29.35|32.01|29.41|31.8|29.2|0
1639721400000|2021-12-17 06:10:00|31.94|29.34|31.96|29.36|32.01|29.41|31.79|29.19|0
1639721700000|2021-12-17 06:15:00|31.95|29.35|31.97|29.37|32.03|29.43|31.81|29.21|0
1639722000000|2021-12-17 06:20:00|31.93|29.33|31.91|29.31|31.97|29.37|31.81|29.21|0
1639722300000|2021-12-17 06:25:00|31.89|29.29|32.1|29.5|32.18|29.58|31.85|29.25|0
1639722600000|2021-12-17 06:30:00|32.09|29.49|32.13|29.53|32.13|29.53|32|29.4|0
1639722900000|2021-12-17 06:35:00|32.14|29.54|31.97|29.37|32.14|29.54|31.92|29.32|0
1639723200000|2021-12-17 06:40:00|31.94|29.34|31.96|29.36|31.96|29.36|31.88|29.28|0
1639723500000|2021-12-17 06:45:00|31.98|29.38|32|29.4|32|29.4|31.84|29.24|0
1639723800000|2021-12-17 06:50:00|32.02|29.42|32.43|29.83|32.54|29.94|31.96|29.36|0
1639724100000|2021-12-17 06:55:00|32.45|29.85|32.1|29.5|32.5|29.9|32.03|29.43|0
1639724400000|2021-12-17 07:00:00|32.12|29.52|31.93|29.33|32.17|29.57|31.89|29.29|0
1639724700000|2021-12-17 07:05:00|31.91|29.31|31.77|29.17|31.95|29.35|31.67|29.07|0
1639725000000|2021-12-17 07:10:00|31.79|29.19|31.77|29.17|31.85|29.25|31.71|29.11|0
1639725300000|2021-12-17 07:15:00|31.78|29.18|31.42|28.82|31.91|29.31|31.42|28.82|0
1639725600000|2021-12-17 07:20:00|31.44|28.84|31.42|28.82|31.51|28.91|31.32|28.72|0
1639725900000|2021-12-17 07:25:00|31.45|28.85|31.44|28.84|31.54|28.94|31.4|28.8|0
1639726200000|2021-12-17 07:30:00|31.42|28.82|31.31|28.71|31.52|28.92|31.25|28.65|0
1639726500000|2021-12-17 07:35:00|31.29|28.69|31.45|28.85|31.55|28.95|31.23|28.63|0
1639726800000|2021-12-17 07:40:00|31.43|28.83|31.45|28.85|31.45|28.85|31.23|28.63|0
1639727100000|2021-12-17 07:45:00|31.39|28.79|31.29|28.69|31.51|28.91|31.27|28.67|0
1639727400000|2021-12-17 07:50:00|31.31|28.71|31.3|28.7|31.43|28.83|31.24|28.64|0
1639727700000|2021-12-17 07:55:00|31.26|28.66|31.27|28.67|31.38|28.78|31.22|28.62|0
1639728000000|2021-12-17 08:00:00|31.26|28.66|31.28|28.68|31.4|28.8|31|28.4|0
1639728300000|2021-12-17 08:05:00|31.08|28.88|31.08|28.88|31.08|28.88|30.78|28.58|0
1639728600000|2021-12-17 08:10:00|31.1|28.9|31.27|29.07|31.42|29.22|31|28.8|0
1639728900000|2021-12-17 08:15:00|31.33|29.13|31.11|28.91|31.48|29.28|30.95|28.75|0
1639729200000|2021-12-17 08:20:00|31.13|28.93|31.02|28.82|31.25|29.05|30.96|28.76|0
1639729500000|2021-12-17 08:25:00|30.99|28.79|30.89|28.69|31.11|28.91|30.89|28.69|0
1639729800000|2021-12-17 08:30:00|30.94|28.74|31.19|28.99|31.25|29.05|30.94|28.74|0
1639730100000|2021-12-17 08:35:00|31.21|29.01|31.29|29.09|31.35|29.15|31.14|28.94|0
1639730400000|2021-12-17 08:40:00|31.31|29.11|31.65|29.45|31.75|29.55|31.27|29.07|0
1639730700000|2021-12-17 08:45:00|31.69|29.49|31.61|29.41|31.87|29.67|31.59|29.39|0
1639731000000|2021-12-17 08:50:00|31.63|29.43|31.54|29.34|31.67|29.47|31.48|29.28|0
1639731300000|2021-12-17 08:55:00|31.52|29.32|31.62|29.42|31.65|29.45|31.46|29.26|0
1639731600000|2021-12-17 09:00:00|31.56|29.36|31.89|29.69|32.07|29.87|31.54|29.34|0
1639731900000|2021-12-17 09:05:00|31.91|29.71|32.05|29.85|32.26|30.06|31.91|29.71|0
1639732200000|2021-12-17 09:10:00|32.09|29.89|33.02|30.82|33.02|30.82|32.07|29.87|0
1639732500000|2021-12-17 09:15:00|33.01|30.81|32.15|29.95|33.29|31.09|32.15|29.95|0
1639732800000|2021-12-17 09:20:00|32.13|29.93|32.02|29.82|32.29|30.09|31.9|29.7|0
1639733100000|2021-12-17 09:25:00|31.99|29.79|31.98|29.78|32|29.8|31.69|29.49|0
1639733400000|2021-12-17 09:30:00|31.99|29.79|31.9|29.7|32.03|29.83|31.83|29.63|0
1639733700000|2021-12-17 09:35:00|31.93|29.73|32.08|29.88|32.16|29.96|31.85|29.65|0
1639734000000|2021-12-17 09:40:00|32.12|29.92|32.55|30.35|32.58|30.38|32.1|29.9|0
1639734300000|2021-12-17 09:45:00|32.58|30.38|32.5|30.3|32.79|30.59|32.36|30.16|0
1639734600000|2021-12-17 09:50:00|32.49|30.29|31.88|29.68|32.59|30.39|31.86|29.66|0
1639734900000|2021-12-17 09:55:00|31.95|29.75|31.8|29.6|31.95|29.75|31.72|29.52|0
1639735200000|2021-12-17 10:00:00|31.82|29.62|31.94|29.74|31.98|29.78|31.68|29.48|0
1639735500000|2021-12-17 10:05:00|31.92|29.72|31.9|29.7|31.94|29.74|31.74|29.54|0
1639735800000|2021-12-17 10:10:00|31.91|29.71|32.04|29.84|32.04|29.84|31.78|29.58|0
1639736100000|2021-12-17 10:15:00|32.06|29.86|32.1|29.9|32.23|30.03|31.96|29.76|0
1639736400000|2021-12-17 10:20:00|32.09|29.89|32.18|29.98|32.18|29.98|31.93|29.73|0
1639736700000|2021-12-17 10:25:00|32.19|29.99|32.53|30.33|32.61|30.41|32.18|29.98|0
1639737000000|2021-12-17 10:30:00|32.49|30.29|32.27|30.07|32.6|30.4|32.24|30.04|0
1639737300000|2021-12-17 10:35:00|32.26|30.06|32.38|30.18|32.47|30.27|32.26|30.06|0
1639737600000|2021-12-17 10:40:00|32.34|30.14|32.65|30.45|32.7|30.5|32.34|30.14|0
1639737900000|2021-12-17 10:45:00|32.66|30.46|32.71|30.51|32.71|30.51|32.46|30.26|0
1639738200000|2021-12-17 10:50:00|32.69|30.49|32.78|30.58|32.95|30.75|32.46|30.26|0
1639738500000|2021-12-17 10:55:00|32.79|30.59|32.5|30.3|32.79|30.59|32.46|30.26|0
1639738800000|2021-12-17 11:00:00|32.49|30.29|32.58|30.38|32.61|30.41|32.27|30.07|0
1639739100000|2021-12-17 11:05:00|32.6|30.4|32.62|30.42|32.68|30.48|32.31|30.11|0
1639739400000|2021-12-17 11:10:00|32.61|30.41|32.75|30.55|32.75|30.55|32.43|30.23|0
1639739700000|2021-12-17 11:15:00|32.77|30.57|32.6|30.4|32.79|30.59|32.57|30.37|0
1639740000000|2021-12-17 11:20:00|32.62|30.42|32.3|30.1|32.62|30.42|32.3|30.1|0
1639740300000|2021-12-17 11:25:00|32.28|30.08|32.23|30.03|32.3|30.1|32.05|29.85|0
1639740600000|2021-12-17 11:30:00|32.2|30|32.34|30.14|32.36|30.16|32.07|29.87|0
1639740900000|2021-12-17 11:35:00|32.36|30.16|33.18|30.98|33.35|31.15|31.76|29.56|0
1639741200000|2021-12-17 11:40:00|33.2|31|33.03|30.83|33.2|31|32.94|30.74|0
1639741500000|2021-12-17 11:45:00|33.05|30.85|33.23|31.03|33.32|31.12|33.04|30.84|0
1639741800000|2021-12-17 11:50:00|33.21|31.01|33.34|31.14|33.4|31.2|33.2|31|0
1639742100000|2021-12-17 11:55:00|33.35|31.15|33.06|30.86|33.42|31.22|33.06|30.86|0
1639742400000|2021-12-17 12:00:00|33.08|30.88|33|30.8|33.12|30.92|32.93|30.73|0
1639742700000|2021-12-17 12:05:00|33.02|30.82|33.08|30.88|33.14|30.94|32.97|30.77|0
1639743000000|2021-12-17 12:10:00|33.1|30.9|33.37|31.17|33.37|31.17|33.1|30.9|0
1639743300000|2021-12-17 12:15:00|33.41|31.21|33.39|31.19|33.48|31.28|33.35|31.15|0
1639743600000|2021-12-17 12:20:00|33.37|31.17|33.54|31.34|33.54|31.34|33.22|31.02|0
1639743900000|2021-12-17 12:25:00|33.52|31.32|33.84|31.64|33.86|31.66|33.45|31.25|0
1639744200000|2021-12-17 12:30:00|33.82|31.62|33.9|31.7|33.99|31.79|33.64|31.44|0
1639744500000|2021-12-17 12:35:00|33.92|31.72|34.82|32.62|34.84|32.64|33.46|31.26|0
1639744800000|2021-12-17 12:40:00|34.83|32.63|34.81|32.61|34.9|32.7|34.73|32.53|0
1639745100000|2021-12-17 12:45:00|34.84|32.64|35.3|33.1|35.32|33.12|34.75|32.55|0
1639745400000|2021-12-17 12:50:00|35.29|33.09|35.47|33.27|35.77|33.57|35.25|33.05|0
1639745700000|2021-12-17 12:55:00|35.5|33.3|35.29|33.09|35.5|33.3|35.16|32.96|0
1639746000000|2021-12-17 13:00:00|35.26|33.06|35.16|32.96|35.26|33.06|35.05|32.85|0
1639746300000|2021-12-17 13:05:00|35.18|32.98|35.51|33.31|35.6|33.4|35.11|32.91|0
1639746600000|2021-12-17 13:10:00|35.5|33.3|35.33|33.13|35.53|33.33|35.29|33.09|0
1639746900000|2021-12-17 13:15:00|35.38|33.18|35.49|33.29|35.53|33.33|35.33|33.13|0
1639747200000|2021-12-17 13:20:00|35.44|33.24|35.28|33.08|35.6|33.4|35.28|33.08|0
1639747500000|2021-12-17 13:25:00|35.3|33.1|35.21|33.01|35.3|33.1|35.08|32.88|0
1639747800000|2021-12-17 13:30:00|35.19|32.99|35.12|32.92|35.35|33.15|35.06|32.86|0
1639748100000|2021-12-17 13:35:00|35.08|32.88|35.27|33.07|35.27|33.07|35.01|32.81|0
1639748400000|2021-12-17 13:40:00|35.25|33.05|35.12|32.92|35.5|33.3|35.01|32.81|0
1639748700000|2021-12-17 13:45:00|35.16|32.96|35.27|33.07|35.33|33.13|34.98|32.78|0
1639749000000|2021-12-17 13:50:00|35.29|33.09|35.25|33.05|35.4|33.2|35.16|32.96|0
1639749300000|2021-12-17 13:55:00|35.27|33.07|35.02|32.82|35.31|33.11|34.98|32.78|0
1639749600000|2021-12-17 14:00:00|35|32.8|35.37|33.17|35.42|33.22|34.87|32.67|0
1639749900000|2021-12-17 14:05:00|35.35|33.15|35.89|33.69|35.91|33.71|35.35|33.15|0
1639750200000|2021-12-17 14:10:00|35.87|33.67|35.8|33.6|35.87|33.67|35.71|33.51|0
1639750500000|2021-12-17 14:15:00|35.77|33.57|35.41|33.21|35.87|33.67|35.41|33.21|0
1639750800000|2021-12-17 14:20:00|35.46|33.26|35.44|33.24|35.5|33.3|35.25|33.05|0
1639751100000|2021-12-17 14:25:00|35.52|33.32|35.72|33.52|36.06|33.86|35.27|33.07|0
1639751400000|2021-12-17 14:30:00|35.77|33.57|36.34|34.14|36.52|34.32|34.73|32.53|0
1639751700000|2021-12-17 14:35:00|36.31|34.11|37.74|35.54|38.19|35.99|36.31|34.11|0
1639752000000|2021-12-17 14:40:00|37.8|35.6|37.91|35.71|38.66|36.46|36.55|34.35|0
1639752300000|2021-12-17 14:45:00|37.94|35.74|36.63|34.43|39.18|36.98|36.63|34.43|0
1639752600000|2021-12-17 14:50:00|36.53|34.33|37.09|34.89|37.16|34.96|35.74|33.54|0
1639752900000|2021-12-17 14:55:00|37.18|34.98|37.54|35.34|37.6|35.4|37.01|34.81|0
1639753200000|2021-12-17 15:00:00|37.53|35.33|37.19|34.99|37.98|35.78|35.42|33.22|0
1639753500000|2021-12-17 15:05:00|37.1|34.9|37.35|35.15|37.61|35.41|37.05|34.85|0
1639753800000|2021-12-17 15:10:00|37.39|35.19|38.52|36.32|38.54|36.34|37.39|35.19|0
1639754100000|2021-12-17 15:15:00|38.49|36.29|38.35|36.15|38.98|36.78|38.35|36.15|0
1639754400000|2021-12-17 15:20:00|38.42|36.22|39.33|37.13|39.47|37.27|38.19|35.99|0
1639754700000|2021-12-17 15:25:00|39.31|37.11|38.4|36.2|39.37|37.17|38.4|36.2|0
1639755000000|2021-12-17 15:30:00|38.43|36.23|37.31|35.11|38.84|36.64|37.27|35.07|0
1639755300000|2021-12-17 15:35:00|37.24|35.04|35.71|33.51|38.63|36.43|35.44|33.24|0
1639755600000|2021-12-17 15:40:00|35.73|33.53|35.7|33.5|36.05|33.85|35.41|33.21|0
1639755900000|2021-12-17 15:45:00|35.73|33.53|34.31|32.11|35.73|33.53|34.31|32.11|0
1639756200000|2021-12-17 15:50:00|34.26|32.06|33.57|31.37|34.57|32.37|33.4|31.2|0
1639756500000|2021-12-17 15:55:00|33.55|31.35|33.98|31.78|34.28|32.08|33.51|31.31|0
1639756800000|2021-12-17 16:00:00|33.93|31.73|34.34|32.14|35.35|33.15|33.75|31.55|0
1639757100000|2021-12-17 16:05:00|34.29|32.09|34.07|31.87|34.33|32.13|33.9|31.7|0
1639757400000|2021-12-17 16:10:00|34.05|31.85|32.77|30.57|34.05|31.85|32.65|30.45|0
1639757700000|2021-12-17 16:15:00|32.71|30.51|32.92|30.72|33.25|31.05|32.67|30.47|0
1639758000000|2021-12-17 16:20:00|32.9|30.7|33.23|31.03|33.33|31.13|32.9|30.7|0
1639758300000|2021-12-17 16:25:00|33.19|30.99|33.05|30.85|33.77|31.57|32.99|30.79|0
1639758600000|2021-12-17 16:30:00|33.01|30.81|33.97|31.77|33.97|31.77|32.92|30.72|0
1639758900000|2021-12-17 16:35:00|33.84|31.64|34.4|32.2|34.64|32.44|33.84|31.64|0
1639759200000|2021-12-17 16:40:00|34.39|32.19|35.54|33.34|36.25|34.05|34.31|32.11|0
1639759500000|2021-12-17 16:45:00|35.52|33.32|36.22|34.02|36.31|34.11|35.36|33.16|0
1639759800000|2021-12-17 16:50:00|36.13|33.93|35.88|33.68|36.15|33.95|35.63|33.43|0
1639760100000|2021-12-17 16:55:00|35.9|33.7|35.38|33.18|36.13|33.93|35.32|33.12|0
1639760400000|2021-12-17 17:00:00|35.42|33.22|35.69|33.49|36.75|34.55|35.42|33.22|0
1639760700000|2021-12-17 17:05:00|35.71|33.51|36.19|33.99|36.54|34.34|35.68|33.48|0
1639761000000|2021-12-17 17:10:00|36.16|33.96|35.12|32.92|36.17|33.97|35.12|32.92|0
1639761300000|2021-12-17 17:15:00|35.19|32.99|34.53|32.33|35.25|33.05|34.26|32.06|0
1639761600000|2021-12-17 17:20:00|34.48|32.28|34.39|32.19|34.48|32.28|34|31.8|0
1639761900000|2021-12-17 17:25:00|34.35|32.15|34.23|32.03|34.83|32.63|34.17|31.97|0
1639762200000|2021-12-17 17:30:00|34.21|32.01|33.13|30.93|34.37|32.17|32.52|30.32|0
1639762500000|2021-12-17 17:35:00|33.16|30.96|33.37|31.17|33.52|31.32|32.88|30.68|0
1639762800000|2021-12-17 17:40:00|33.34|31.14|33.6|31.4|33.67|31.47|33.26|31.06|0
1639763100000|2021-12-17 17:45:00|33.59|31.39|33.43|31.23|33.65|31.45|33.39|31.19|0
1639763400000|2021-12-17 17:50:00|33.45|31.25|33.76|31.56|34.08|31.88|33.15|30.95|0
1639763700000|2021-12-17 17:55:00|33.79|31.59|33.5|31.3|33.79|31.59|33.32|31.12|0
1639764000000|2021-12-17 18:00:00|33.49|31.29|33.35|31.15|33.81|31.61|33.18|30.98|0
1639764300000|2021-12-17 18:05:00|33.42|31.22|33.98|31.78|34.09|31.89|33.42|31.22|0
1639764600000|2021-12-17 18:10:00|33.92|31.72|33.78|31.58|34.07|31.87|33.56|31.36|0
1639764900000|2021-12-17 18:15:00|33.76|31.56|33.37|31.17|33.87|31.67|33.33|31.13|0
1639765200000|2021-12-17 18:20:00|33.38|31.18|33.09|30.89|33.39|31.19|33.05|30.85|0
1639765500000|2021-12-17 18:25:00|33.11|30.91|32.51|30.31|33.22|31.02|32.41|30.21|0
1639765800000|2021-12-17 18:30:00|32.49|30.29|32.03|29.83|32.64|30.44|32.03|29.83|0
1639766100000|2021-12-17 18:35:00|32.05|29.85|32.32|30.12|32.42|30.22|31.9|29.7|0
1639766400000|2021-12-17 18:40:00|32.34|30.14|32.49|30.29|32.7|30.5|32.24|30.04|0
1639766700000|2021-12-17 18:45:00|32.53|30.33|31.86|29.66|32.53|30.33|31.86|29.66|0
1639767000000|2021-12-17 18:50:00|31.92|29.72|31.96|29.76|32|29.8|31.77|29.57|0
1639767300000|2021-12-17 18:55:00|31.93|29.73|31.52|29.32|32.06|29.86|31.44|29.24|0
1639767600000|2021-12-17 19:00:00|31.5|29.3|32.02|29.82|32.1|29.9|31.48|29.28|0
1639767900000|2021-12-17 19:05:00|31.99|29.79|31.83|29.63|32.14|29.94|31.76|29.56|0
1639768200000|2021-12-17 19:10:00|31.85|29.65|31.23|29.03|32.26|30.06|30.79|28.59|0
1639768500000|2021-12-17 19:15:00|31.24|29.04|31.1|28.9|31.24|29.04|30.87|28.67|0
1639768800000|2021-12-17 19:20:00|31.09|28.89|31.09|28.89|31.33|29.13|30.95|28.75|0
1639769100000|2021-12-17 19:25:00|31.11|28.91|31.89|29.69|32.02|29.82|31.11|28.91|0
1639769400000|2021-12-17 19:30:00|31.85|29.65|31.79|29.59|31.85|29.65|31.52|29.32|0
1639769700000|2021-12-17 19:35:00|31.77|29.57|31.87|29.67|32.12|29.92|31.64|29.44|0
1639770000000|2021-12-17 19:40:00|31.85|29.65|31.58|29.38|31.87|29.67|31.58|29.38|0
1639770300000|2021-12-17 19:45:00|31.51|29.31|31.33|29.13|31.51|29.31|31.02|28.82|0
1639770600000|2021-12-17 19:50:00|31.35|29.15|32.07|29.87|32.07|29.87|31.33|29.13|0
1639770900000|2021-12-17 19:55:00|32.09|29.89|32.53|30.33|32.67|30.47|31.7|29.5|0
1639771200000|2021-12-17 20:00:00|32.55|30.35|32.51|30.31|32.55|30.35|31.74|29.54|0
1639771500000|2021-12-17 20:05:00|32.47|30.27|32.17|29.97|32.47|30.27|32.09|29.89|0
1639771800000|2021-12-17 20:10:00|32.15|29.95|32.72|30.52|32.74|30.54|32.15|29.95|0
1639772100000|2021-12-17 20:15:00|32.7|30.5|32.82|30.62|33.25|31.05|32.42|30.22|0
1639772400000|2021-12-17 20:20:00|32.8|30.6|32.44|30.24|32.93|30.73|32.27|30.07|0
1639772700000|2021-12-17 20:25:00|32.48|30.28|34.13|31.93|34.37|32.17|32.46|30.26|0
1639773000000|2021-12-17 20:30:00|34.11|31.91|35.54|33.34|35.7|33.5|33.81|31.61|0
1639773300000|2021-12-17 20:35:00|35.58|33.38|35.35|33.15|35.92|33.72|35.27|33.07|0
1639773600000|2021-12-17 20:40:00|35.33|33.13|35.11|32.91|35.53|33.33|34.73|32.53|0
1639773900000|2021-12-17 20:45:00|35.2|33|36.31|34.11|36.31|34.11|35.06|32.86|0
1639774200000|2021-12-17 20:50:00|36.18|33.98|36.6|34.4|37.96|35.76|36.14|33.94|0
1639774500000|2021-12-17 20:55:00|36.56|34.36|36.23|34.03|36.89|34.69|35.46|33.26|0
1639774800000|2021-12-17 21:00:00|36.46|34.26|35.82|33.62|36.58|34.38|35.82|33.62|0
1639775100000|2021-12-17 21:05:00|35.84|33.64|35.72|33.52|35.97|33.77|35.52|33.32|0
1639775400000|2021-12-17 21:10:00|35.74|33.54|35.67|33.47|35.81|33.61|35.59|33.39|0
1639987500000|2021-12-20 08:05:00|48.05|45.85|47.93|45.73|48.16|45.96|47.34|45.14|0
1639987800000|2021-12-20 08:10:00|48.01|45.81|48.25|46.05|48.45|46.25|47.79|45.59|0
1639988100000|2021-12-20 08:15:00|48.3|46.1|47.74|45.54|48.39|46.19|47.67|45.47|0
1639988400000|2021-12-20 08:20:00|47.73|45.53|48.41|46.21|48.9|46.7|47.56|45.36|0
1639988700000|2021-12-20 08:25:00|48.47|46.27|47.52|45.32|48.47|46.27|47.41|45.21|0
1639989000000|2021-12-20 08:30:00|47.38|45.18|47.78|45.58|47.99|45.79|47.38|45.18|0
1639989300000|2021-12-20 08:35:00|47.82|45.62|48.88|46.68|48.95|46.75|47.49|45.29|0
1639989600000|2021-12-20 08:40:00|48.91|46.71|48.57|46.37|49.55|47.35|48.52|46.32|0
1639989900000|2021-12-20 08:45:00|48.62|46.42|49.12|46.92|49.21|47.01|48.43|46.23|0
1639990200000|2021-12-20 08:50:00|49.15|46.95|49.67|47.47|49.88|47.68|49.12|46.92|0
1639990500000|2021-12-20 08:55:00|49.72|47.52|50.06|47.86|50.68|48.48|48.57|46.37|0
1639990800000|2021-12-20 09:00:00|50.09|47.89|50.56|48.36|50.68|48.48|49.97|47.77|0
1639991100000|2021-12-20 09:05:00|50.62|48.42|50.93|48.73|51.21|49.01|50.62|48.42|0
1639991400000|2021-12-20 09:10:00|50.94|48.74|51.18|48.98|51.21|49.01|50.55|48.35|0
1639991700000|2021-12-20 09:15:00|51.24|49.04|51.84|49.64|52.01|49.81|50.85|48.65|0
1639992000000|2021-12-20 09:20:00|51.86|49.66|51.88|49.68|52.18|49.98|51.49|49.29|0
1639992300000|2021-12-20 09:25:00|51.79|49.59|51.7|49.5|52.06|49.86|51.61|49.41|0
1639992600000|2021-12-20 09:30:00|51.73|49.53|51.16|48.96|51.75|49.55|50.94|48.74|0
1639992900000|2021-12-20 09:35:00|51.17|48.97|51.24|49.04|51.35|49.15|50.8|48.6|0
1639993200000|2021-12-20 09:40:00|51.2|49|50.88|48.68|51.21|49.01|50.77|48.57|0
1639993500000|2021-12-20 09:45:00|50.94|48.74|50.96|48.76|51.18|48.98|50.88|48.68|0
1639993800000|2021-12-20 09:50:00|51.12|48.92|51.41|49.21|51.55|49.35|51.12|48.92|0
1639994100000|2021-12-20 09:55:00|51.44|49.24|50.46|48.26|51.53|49.33|50.46|48.26|0
1639994400000|2021-12-20 10:00:00|50.49|48.29|50.02|47.82|50.49|48.29|49.75|47.55|0
1639994700000|2021-12-20 10:05:00|49.93|47.73|49.68|47.48|49.93|47.73|49.4|47.2|0
1639995000000|2021-12-20 10:10:00|49.63|47.43|49.46|47.26|49.68|47.48|49.28|47.08|0
1639995300000|2021-12-20 10:15:00|49.43|47.23|47.06|44.86|50.46|48.26|46.93|44.73|0
1639995600000|2021-12-20 10:20:00|47.09|44.89|47.09|44.89|47.31|45.11|46.85|44.65|0
1639995900000|2021-12-20 10:25:00|47.04|44.84|47.2|45|47.31|45.11|47.03|44.83|0
1639996200000|2021-12-20 10:30:00|47.17|44.97|47.59|45.39|47.73|45.53|47.05|44.85|0
1639996500000|2021-12-20 10:35:00|47.58|45.38|47.44|45.24|47.58|45.38|47.28|45.08|0
1639996800000|2021-12-20 10:40:00|47.42|45.22|47.13|44.93|47.64|45.44|47.06|44.86|0
1639997100000|2021-12-20 10:45:00|47.19|44.99|46.68|44.48|47.22|45.02|46.68|44.48|0
1639997400000|2021-12-20 10:50:00|46.65|44.45|46.51|44.31|46.9|44.7|46.51|44.31|0
1639997700000|2021-12-20 10:55:00|46.41|44.21|46.66|44.46|46.69|44.49|46.33|44.13|0
1639998000000|2021-12-20 11:00:00|46.65|44.45|47.23|45.03|47.23|45.03|46.59|44.39|0
1639998300000|2021-12-20 11:05:00|47.26|45.06|46.7|44.5|47.32|45.12|46.64|44.44|0
1639998600000|2021-12-20 11:10:00|46.72|44.52|46.65|44.45|46.95|44.75|46.47|44.27|0
1639998900000|2021-12-20 11:15:00|46.61|44.41|47|44.8|47.07|44.87|46.6|44.4|0
1639999200000|2021-12-20 11:20:00|47.03|44.83|46.57|44.37|47.07|44.87|46.57|44.37|0
1639999500000|2021-12-20 11:25:00|46.6|44.4|46.47|44.27|47.07|44.87|46.44|44.24|0
1639999800000|2021-12-20 11:30:00|46.53|44.33|46.3|44.1|46.61|44.41|46.07|43.87|0
1640000100000|2021-12-20 11:35:00|46.27|44.07|46.52|44.32|46.55|44.35|46.08|43.88|0
1640000400000|2021-12-20 11:40:00|46.54|44.34|46.57|44.37|46.6|44.4|46.41|44.21|0
1640000700000|2021-12-20 11:45:00|46.55|44.35|46.68|44.48|46.71|44.51|46.35|44.15|0
1640001000000|2021-12-20 11:50:00|46.71|44.51|46.51|44.31|46.77|44.57|46.43|44.23|0
1640001300000|2021-12-20 11:55:00|46.43|44.23|45.74|43.54|46.48|44.28|45.74|43.54|0
1640001600000|2021-12-20 12:00:00|45.68|43.48|45.68|43.48|45.76|43.56|45.27|43.07|0
1640001900000|2021-12-20 12:05:00|45.65|43.45|44.7|42.5|46.23|44.03|44.48|42.28|0
1640002200000|2021-12-20 12:10:00|44.72|42.52|44.55|42.35|44.8|42.6|44.36|42.16|0
1640002500000|2021-12-20 12:15:00|44.57|42.37|45.17|42.97|45.2|43|44.55|42.35|0
1640002800000|2021-12-20 12:20:00|45.14|42.94|45.34|43.14|46.01|43.81|44.98|42.78|0
1640003100000|2021-12-20 12:25:00|45.37|43.17|45.61|43.41|45.64|43.44|45.23|43.03|0
1640003400000|2021-12-20 12:30:00|45.64|43.44|45.36|43.16|45.69|43.49|45.33|43.13|0
1640003700000|2021-12-20 12:35:00|45.33|43.13|45.36|43.16|45.55|43.35|45.28|43.08|0
1640004000000|2021-12-20 12:40:00|45.33|43.13|45.41|43.21|45.44|43.24|45.19|42.99|0
1640004300000|2021-12-20 12:45:00|45.38|43.18|45.74|43.54|45.82|43.62|45.37|43.17|0
1640004600000|2021-12-20 12:50:00|45.71|43.51|45.9|43.7|45.98|43.78|45.54|43.34|0
1640004900000|2021-12-20 12:55:00|45.91|43.71|46.17|43.97|46.2|44|45.73|43.53|0
1640005200000|2021-12-20 13:00:00|46.09|43.89|46.01|43.81|46.23|44.03|45.81|43.61|0
1640005500000|2021-12-20 13:05:00|45.98|43.78|46.28|44.08|46.34|44.14|45.81|43.61|0
1640005800000|2021-12-20 13:10:00|46.22|44.02|46.39|44.19|46.59|44.39|46.2|44|0
1640006100000|2021-12-20 13:15:00|46.42|44.22|46.53|44.33|46.58|44.38|46.29|44.09|0
1640006400000|2021-12-20 13:20:00|46.51|44.31|46.1|43.9|46.51|44.31|46.1|43.9|0
1640006700000|2021-12-20 13:25:00|46.13|43.93|46.41|44.21|46.41|44.21|46.05|43.85|0
1640007000000|2021-12-20 13:30:00|46.46|44.26|46.32|44.12|46.66|44.46|46.32|44.12|0
1640007300000|2021-12-20 13:35:00|46.29|44.09|46.32|44.12|46.54|44.34|46.18|43.98|0
1640007600000|2021-12-20 13:40:00|46.35|44.15|46.43|44.23|46.51|44.31|46.2|44|0
1640007900000|2021-12-20 13:45:00|46.37|44.17|46.48|44.28|46.56|44.36|46.26|44.06|0
1640008200000|2021-12-20 13:50:00|46.51|44.31|46.25|44.05|46.7|44.5|46.25|44.05|0
1640008500000|2021-12-20 13:55:00|46.23|44.03|46.25|44.05|46.25|44.05|45.95|43.75|0
1640008800000|2021-12-20 14:00:00|46.21|44.01|45.92|43.72|46.28|44.08|45.89|43.69|0
1640009100000|2021-12-20 14:05:00|45.91|43.71|46.37|44.17|46.37|44.17|45.1|42.9|0
1640009400000|2021-12-20 14:10:00|47.19|44.99|45.58|43.38|47.19|44.99|45.58|43.38|0
1640009700000|2021-12-20 14:15:00|45.63|43.43|45.66|43.46|45.83|43.63|45.52|43.32|0
1640010000000|2021-12-20 14:20:00|45.63|43.43|45.52|43.32|45.66|43.46|45.44|43.24|0
1640010300000|2021-12-20 14:25:00|45.55|43.35|46.07|43.87|46.18|43.98|45.55|43.35|0
1640010600000|2021-12-20 14:30:00|46.28|44.08|46.18|43.98|46.9|44.7|45.85|43.65|0
1640010900000|2021-12-20 14:35:00|46.37|44.17|44.78|42.58|46.59|44.39|44.73|42.53|0
1640011200000|2021-12-20 14:40:00|44.84|42.64|45.96|43.76|46.94|44.74|44.75|42.55|0
1640011500000|2021-12-20 14:45:00|45.99|43.79|47.51|45.31|47.51|45.31|45.96|43.76|0
1640011800000|2021-12-20 14:50:00|47.49|45.29|47.8|45.6|48.42|46.22|47.11|44.91|0
1640012100000|2021-12-20 14:55:00|47.89|45.69|46.75|44.55|47.9|45.7|46.35|44.15|0
1640012400000|2021-12-20 15:00:00|46.79|44.59|46.84|44.64|47.33|45.13|46.11|43.91|0
1640012700000|2021-12-20 15:05:00|46.83|44.63|47.56|45.36|47.89|45.69|46.56|44.36|0
1640013000000|2021-12-20 15:10:00|47.49|45.29|47.76|45.56|48.09|45.89|47.46|45.26|0
1640013300000|2021-12-20 15:15:00|47.77|45.57|46.89|44.69|48.03|45.83|46.52|44.32|0
1640013600000|2021-12-20 15:20:00|46.83|44.63|46.92|44.72|47.23|45.03|46.02|43.82|0
1640013900000|2021-12-20 15:25:00|46.89|44.69|47.37|45.17|47.52|45.32|46.41|44.21|0
1640014200000|2021-12-20 15:30:00|47.4|45.2|47.14|44.94|47.78|45.58|47.11|44.91|0
1640014500000|2021-12-20 15:35:00|47.23|45.03|46.26|44.06|47.34|45.14|46.15|43.95|0
1640014800000|2021-12-20 15:40:00|46.29|44.09|45.55|43.35|46.65|44.45|45.55|43.35|0
1640015100000|2021-12-20 15:45:00|45.52|43.32|46.5|44.3|46.53|44.33|45.49|43.29|0
1640015400000|2021-12-20 15:50:00|46.45|44.25|46.76|44.56|46.96|44.76|46.28|44.08|0
1640015700000|2021-12-20 15:55:00|46.78|44.58|46.92|44.72|47.24|45.04|46.44|44.24|0
1640016000000|2021-12-20 16:00:00|46.91|44.71|47.48|45.28|47.5|45.3|46.75|44.55|0
1640016300000|2021-12-20 16:05:00|47.47|45.27|46.89|44.69|47.47|45.27|46.89|44.69|0
1640016600000|2021-12-20 16:10:00|46.95|44.75|47.29|45.09|47.41|45.21|46.72|44.52|0
1640016900000|2021-12-20 16:15:00|47.38|45.18|46.71|44.51|47.61|45.41|46.71|44.51|0
1640017200000|2021-12-20 16:20:00|46.77|44.57|46.37|44.17|47.11|44.91|46.31|44.11|0
1640017500000|2021-12-20 16:25:00|46.4|44.2|47.05|44.85|47.11|44.91|46.4|44.2|0
1640017800000|2021-12-20 16:30:00|47.07|44.87|47.45|45.25|47.65|45.45|46.71|44.51|0
1640018100000|2021-12-20 16:35:00|47.36|45.16|48.87|46.67|50.1|47.9|47.19|44.99|0
1640018400000|2021-12-20 16:40:00|48.84|46.64|48.51|46.31|49.22|47.02|48.46|46.26|0
1640018700000|2021-12-20 16:45:00|48.54|46.34|48.63|46.43|49.11|46.91|48.54|46.34|0
1640019000000|2021-12-20 16:50:00|48.57|46.37|47.52|45.32|48.57|46.37|47.35|45.15|0
1640019300000|2021-12-20 16:55:00|47.5|45.3|47.41|45.21|47.87|45.67|47.38|45.18|0
1640019600000|2021-12-20 17:00:00|47.38|45.18|47.29|45.09|47.84|45.64|47.23|45.03|0
1640019900000|2021-12-20 17:05:00|47.33|45.13|47.75|45.55|47.83|45.63|47.33|45.13|0
1640020200000|2021-12-20 17:10:00|47.69|45.49|48.03|45.83|48.03|45.83|47.37|45.17|0
1640020500000|2021-12-20 17:15:00|48.06|45.86|47|44.8|48.09|45.89|46.7|44.5|0
1640020800000|2021-12-20 17:20:00|46.91|44.71|47.62|45.42|47.68|45.48|46.91|44.71|0
1640021100000|2021-12-20 17:25:00|47.59|45.39|47.39|45.19|47.62|45.42|47.28|45.08|0
1640021400000|2021-12-20 17:30:00|47.48|45.28|48.4|46.2|48.48|46.28|47.42|45.22|0
1640021700000|2021-12-20 17:35:00|48.43|46.23|48.22|46.02|48.57|46.37|48.05|45.85|0
1640022000000|2021-12-20 17:40:00|48.25|46.05|48.16|45.96|48.36|46.16|47.99|45.79|0
1640022300000|2021-12-20 17:45:00|48.24|46.04|48.13|45.93|48.45|46.25|47.95|45.75|0
1640022600000|2021-12-20 17:50:00|48.1|45.9|47.83|45.63|48.33|46.13|47.63|45.43|0
1640022900000|2021-12-20 17:55:00|47.89|45.69|46.54|44.34|48.67|46.47|45.94|43.74|0
1640023200000|2021-12-20 18:00:00|46.56|44.36|46.79|44.59|46.85|44.65|46.42|44.22|0
1640023500000|2021-12-20 18:05:00|46.73|44.53|46.9|44.7|47.64|45.44|46.73|44.53|0
1640023800000|2021-12-20 18:10:00|46.93|44.73|46.56|44.36|47.16|44.96|46.47|44.27|0
1640024100000|2021-12-20 18:15:00|46.61|44.41|46.73|44.53|46.75|44.55|46.36|44.16|0
1640024400000|2021-12-20 18:20:00|46.75|44.55|46.69|44.49|46.9|44.7|46.47|44.27|0
1640024700000|2021-12-20 18:25:00|46.72|44.52|46.58|44.38|46.78|44.58|46.47|44.27|0
1640025000000|2021-12-20 18:30:00|46.55|44.35|47.06|44.86|47.12|44.92|46.32|44.12|0
1640025300000|2021-12-20 18:35:00|47.03|44.83|45.83|43.63|47.03|44.83|45.83|43.63|0
1640025600000|2021-12-20 18:40:00|45.78|43.58|45.64|43.44|45.84|43.64|45.09|42.89|0
1640025900000|2021-12-20 18:45:00|45.7|43.5|43.05|40.85|45.84|43.64|42.31|40.11|0
1640026200000|2021-12-20 18:50:00|43.02|40.82|42.75|40.55|43.48|41.28|42.75|40.55|0
1640026500000|2021-12-20 18:55:00|42.78|40.58|43.1|40.9|43.26|41.06|42.41|40.21|0
1640026800000|2021-12-20 19:00:00|43.05|40.85|42.93|40.73|43.21|41.01|42.59|40.39|0
1640027100000|2021-12-20 19:05:00|42.91|40.71|42.4|40.2|42.91|40.71|42.35|40.15|0
1640027400000|2021-12-20 19:10:00|42.48|40.28|42.63|40.43|42.72|40.52|42.4|40.2|0
1640027700000|2021-12-20 19:15:00|42.55|40.35|42.15|39.95|42.55|40.35|42.05|39.85|0
1640028000000|2021-12-20 19:20:00|42.13|39.93|41.86|39.66|43.59|41.39|41.46|39.26|0
1640028300000|2021-12-20 19:25:00|41.88|39.68|42.17|39.97|42.33|40.13|41.78|39.58|0
1640028600000|2021-12-20 19:30:00|42.2|40|42.65|40.45|42.73|40.53|42.09|39.89|0
1640028900000|2021-12-20 19:35:00|42.62|40.42|42.54|40.34|42.86|40.66|42.41|40.21|0
1640029200000|2021-12-20 19:40:00|42.46|40.26|42.35|40.15|42.65|40.45|42.24|40.04|0
1640029500000|2021-12-20 19:45:00|42.32|40.12|42.27|40.07|42.59|40.39|42.22|40.02|0
1640029800000|2021-12-20 19:50:00|42.24|40.04|41.71|39.51|42.27|40.07|41.6|39.4|0
1640030100000|2021-12-20 19:55:00|41.74|39.54|42.1|39.9|42.24|40.04|41.37|39.17|0
1640030400000|2021-12-20 20:00:00|42.08|39.88|41.7|39.5|42.08|39.88|41.36|39.16|0
1640030700000|2021-12-20 20:05:00|41.66|39.46|41.65|39.45|41.97|39.77|41.45|39.25|0
1640031000000|2021-12-20 20:10:00|41.62|39.42|42.04|39.84|42.04|39.84|41.38|39.18|0
1640031300000|2021-12-20 20:15:00|41.94|39.74|41.49|39.29|42.04|39.84|41.15|38.95|0
1640031600000|2021-12-20 20:20:00|41.43|39.23|41.67|39.47|41.77|39.57|40.81|38.61|0
1640031900000|2021-12-20 20:25:00|41.64|39.44|41.27|39.07|41.69|39.49|41.09|38.89|0
1640032200000|2021-12-20 20:30:00|41.3|39.1|42.08|39.88|42.11|39.91|41.3|39.1|0
1640032500000|2021-12-20 20:35:00|42.11|39.91|41.76|39.56|42.22|40.02|41.76|39.56|0
1640032800000|2021-12-20 20:40:00|41.83|39.63|41.76|39.56|41.87|39.67|41.32|39.12|0
1640033100000|2021-12-20 20:45:00|41.81|39.61|41.57|39.37|42|39.8|41.21|39.01|0
1640033400000|2021-12-20 20:50:00|41.1|38.9|41|38.8|41.1|38.9|40.43|38.23|0
1640033700000|2021-12-20 20:55:00|40.97|38.77|40.66|38.46|40.97|38.77|40.2|38|0
1640034000000|2021-12-20 21:00:00|40.51|38.31|40.55|38.35|40.97|38.77|40.5|38.3|0
1640034300000|2021-12-20 21:05:00|40.61|38.41|40.02|37.82|40.66|38.46|40.02|37.82|0
1640034600000|2021-12-20 21:10:00|39.97|37.77|39.41|37.21|39.97|37.77|39.41|37.21|0
1640034900000|2021-12-20 21:15:00|39.76|37.16|39.48|36.88|39.86|37.26|39.46|36.86|0
1640035200000|2021-12-20 21:20:00|39.51|36.91|39.63|37.03|39.68|37.08|39.51|36.91|0
1640035500000|2021-12-20 21:25:00|39.6|37|39.55|36.95|39.67|37.07|39.48|36.88|0
1640035800000|2021-12-20 21:30:00|39.53|36.93|39.62|37.02|39.62|37.02|39.45|36.85|0
1640036100000|2021-12-20 21:35:00|39.6|37|39.53|36.93|39.62|37.02|39.52|36.92|0
1640036400000|2021-12-20 21:40:00|39.52|36.92|39.64|37.04|39.67|37.07|39.49|36.89|0
1640036700000|2021-12-20 21:45:00|39.57|36.97|39.64|37.04|39.67|37.07|39.57|36.97|0
1640037000000|2021-12-20 21:50:00|39.67|37.07|39.74|37.14|39.77|37.17|39.64|37.04|0
1640037300000|2021-12-20 21:55:00|39.71|37.11|39.72|37.12|39.76|37.16|39.71|37.11|0
1640037600000|2021-12-20 22:00:00|39.73|37.13|39.71|37.11|39.75|37.15|39.69|37.09|0
1640037900000|2021-12-20 22:05:00|39.7|37.1|39.7|37.1|39.7|37.1|39.7|37.1|0
1640038200000|2021-12-20 22:10:00|39.71|37.11|39.71|37.11|39.71|37.11|39.68|37.08|0
1640038500000|2021-12-20 22:15:00|39.72|37.12|39.71|37.11|39.72|37.12|39.69|37.09|0
1640038800000|2021-12-20 22:20:00|39.69|37.09|39.69|37.09|39.72|37.12|39.69|37.09|0
1640039100000|2021-12-20 22:25:00|39.71|37.11|39.68|37.08|39.71|37.11|39.65|37.05|0
1640039400000|2021-12-20 22:30:00|39.69|37.09|39.7|37.1|39.7|37.1|39.69|37.09|0
1640040000000|2021-12-20 22:40:00|39.71|37.11|39.68|37.08|39.71|37.11|39.68|37.08|0
1640040300000|2021-12-20 22:45:00|39.67|37.07|39.68|37.08|39.68|37.08|39.67|37.07|0
1640040600000|2021-12-20 22:50:00|39.67|37.07|39.64|37.04|39.68|37.08|39.64|37.04|0
1640040900000|2021-12-20 22:55:00|39.68|37.08|39.64|37.04|39.69|37.09|39.64|37.04|0
1640041200000|2021-12-20 23:00:00|39.47|36.87|39.7|37.1|39.7|37.1|39.28|36.68|0
1640041500000|2021-12-20 23:05:00|39.64|37.04|39.55|36.95|39.7|37.1|39.53|36.93|0
1640041800000|2021-12-20 23:10:00|39.57|36.97|39.57|36.97|39.65|37.05|39.47|36.87|0
1640042100000|2021-12-20 23:15:00|39.52|36.92|39.37|36.77|39.75|37.15|39.34|36.74|0
1640042400000|2021-12-20 23:20:00|39.34|36.74|39.14|36.54|39.42|36.82|39.14|36.54|0
1640042700000|2021-12-20 23:25:00|39.16|36.56|39.07|36.47|39.17|36.57|39.04|36.44|0
1640043000000|2021-12-20 23:30:00|39.04|36.44|38.99|36.39|39.04|36.44|38.95|36.35|0
1640043300000|2021-12-20 23:35:00|38.97|36.37|38.77|36.17|38.99|36.39|38.69|36.09|0
1640043600000|2021-12-20 23:40:00|38.74|36.14|38.62|36.02|38.82|36.22|38.59|35.99|0
1640043900000|2021-12-20 23:45:00|38.61|36.01|38.74|36.14|38.86|36.26|38.54|35.94|0
1640044200000|2021-12-20 23:50:00|38.76|36.16|38.88|36.28|38.93|36.33|38.75|36.15|0
1640044500000|2021-12-20 23:55:00|38.86|36.26|38.76|36.16|38.91|36.31|38.68|36.08|0
1640044800000|2021-12-21 00:00:00|38.74|36.14|39.05|36.45|39.07|36.47|38.68|36.08|0
1640045100000|2021-12-21 00:05:00|39.01|36.41|38.97|36.37|39.05|36.45|38.87|36.27|0
1640045400000|2021-12-21 00:10:00|38.99|36.39|38.82|36.22|39.05|36.45|38.77|36.17|0
1640045700000|2021-12-21 00:15:00|38.85|36.25|39.04|36.44|39.12|36.52|38.82|36.22|0
1640046000000|2021-12-21 00:20:00|39.02|36.42|39.29|36.69|39.31|36.71|38.99|36.39|0
1640046300000|2021-12-21 00:25:00|39.3|36.7|39.43|36.83|39.43|36.83|39.14|36.54|0
1640046600000|2021-12-21 00:30:00|39.41|36.81|39.43|36.83|39.58|36.98|39.33|36.73|0
1640046900000|2021-12-21 00:35:00|39.4|36.8|39.06|36.46|39.43|36.83|38.96|36.36|0
1640047200000|2021-12-21 00:40:00|39.07|36.47|38.98|36.38|39.08|36.48|38.91|36.31|0
1640047500000|2021-12-21 00:45:00|38.95|36.35|39.17|36.57|39.17|36.57|38.9|36.3|0
1640047800000|2021-12-21 00:50:00|39.2|36.6|39.17|36.57|39.2|36.6|39.05|36.45|0
1640048100000|2021-12-21 00:55:00|39.2|36.6|39.19|36.59|39.23|36.63|39.12|36.52|0
1640048400000|2021-12-21 01:00:00|39.13|36.53|39.76|37.16|39.97|37.37|39.09|36.49|0
1640048700000|2021-12-21 01:05:00|39.74|37.14|39.66|37.06|39.78|37.18|39.51|36.91|0
1640049000000|2021-12-21 01:10:00|39.62|37.02|39.4|36.8|39.62|37.02|39.26|36.66|0
1640049300000|2021-12-21 01:15:00|39.36|36.76|39.41|36.81|39.41|36.81|39.23|36.63|0
1640049600000|2021-12-21 01:20:00|39.39|36.79|39.45|36.85|39.45|36.85|39.13|36.53|0
1640049900000|2021-12-21 01:25:00|39.48|36.88|39.13|36.53|39.5|36.9|39.08|36.48|0
1640050200000|2021-12-21 01:30:00|39.18|36.58|38.56|35.96|39.18|36.58|38.54|35.94|0
1640050500000|2021-12-21 01:35:00|38.57|35.97|38.39|35.79|38.63|36.03|38.1|35.5|0
1640050800000|2021-12-21 01:40:00|38.41|35.81|38.15|35.55|38.44|35.84|38.1|35.5|0
1640051100000|2021-12-21 01:45:00|38.17|35.57|38.09|35.49|38.24|35.64|38.02|35.42|0
1640051400000|2021-12-21 01:50:00|38.1|35.5|37.99|35.39|38.14|35.54|37.95|35.35|0
1640051700000|2021-12-21 01:55:00|37.98|35.38|37.27|34.67|38.16|35.56|37.23|34.63|0
1640052000000|2021-12-21 02:00:00|37.3|34.7|37.3|34.7|37.37|34.77|37.22|34.62|0
1640052300000|2021-12-21 02:05:00|37.31|34.71|37.39|34.79|37.44|34.84|37.22|34.62|0
1640052600000|2021-12-21 02:10:00|37.36|34.76|37.42|34.82|37.46|34.86|37.34|34.74|0
1640052900000|2021-12-21 02:15:00|37.43|34.83|37.49|34.89|37.6|35|37.36|34.76|0
1640053200000|2021-12-21 02:20:00|37.53|34.93|37.48|34.88|37.53|34.93|37.41|34.81|0
1640053500000|2021-12-21 02:25:00|37.49|34.89|37.5|34.9|37.52|34.92|37.42|34.82|0
1640053800000|2021-12-21 02:30:00|37.49|34.89|37.46|34.86|37.62|35.02|37.42|34.82|0
1640054100000|2021-12-21 02:35:00|37.45|34.85|37.66|35.06|37.66|35.06|37.42|34.82|0
1640054400000|2021-12-21 02:40:00|37.65|35.05|38.04|35.44|38.04|35.44|37.61|35.01|0
1640054700000|2021-12-21 02:45:00|38.06|35.46|37.78|35.18|38.06|35.46|37.76|35.16|0
1640055000000|2021-12-21 02:50:00|37.76|35.16|37.68|35.08|37.76|35.16|37.61|35.01|0
1640055300000|2021-12-21 02:55:00|37.7|35.1|37.72|35.12|37.72|35.12|37.6|35|0
1640055600000|2021-12-21 03:00:00|37.75|35.15|37.36|34.76|37.75|35.15|37.31|34.71|0
1640055900000|2021-12-21 03:05:00|37.35|34.75|37.5|34.9|37.55|34.95|37.35|34.75|0
1640056200000|2021-12-21 03:10:00|37.48|34.88|37.4|34.8|37.52|34.92|37.38|34.78|0
1640056500000|2021-12-21 03:15:00|37.39|34.79|36.97|34.37|37.39|34.79|36.81|34.21|0
1640056800000|2021-12-21 03:20:00|36.99|34.39|37.02|34.42|37.04|34.44|36.94|34.34|0
1640057100000|2021-12-21 03:25:00|37.01|34.41|37.13|34.53|37.18|34.58|36.97|34.37|0
1640057400000|2021-12-21 03:30:00|37.12|34.52|37.18|34.58|37.18|34.58|37.06|34.46|0
1640057700000|2021-12-21 03:35:00|37.2|34.6|37.13|34.53|37.2|34.6|37.06|34.46|0
1640058000000|2021-12-21 03:40:00|37.1|34.5|37.15|34.55|37.18|34.58|37.1|34.5|0
1640058300000|2021-12-21 03:45:00|37.14|34.54|37.3|34.7|37.36|34.76|37.14|34.54|0
1640058600000|2021-12-21 03:50:00|37.29|34.69|37.06|34.46|37.31|34.71|37.05|34.45|0
1640058900000|2021-12-21 03:55:00|37.07|34.47|37.08|34.48|37.12|34.52|37.02|34.42|0
1640059200000|2021-12-21 04:00:00|37.09|34.49|37.14|34.54|37.19|34.59|37.09|34.49|0
1640059500000|2021-12-21 04:05:00|37.16|34.56|37.23|34.63|37.25|34.65|37.04|34.44|0
1640059800000|2021-12-21 04:10:00|37.21|34.61|37.12|34.52|37.28|34.68|37.12|34.52|0
1640060100000|2021-12-21 04:15:00|37.11|34.51|37.2|34.6|37.22|34.62|37.11|34.51|0
1640060400000|2021-12-21 04:20:00|37.23|34.63|37.11|34.51|37.3|34.7|37.11|34.51|0
1640060700000|2021-12-21 04:25:00|37.08|34.48|36.99|34.39|37.15|34.55|36.97|34.37|0
1640061000000|2021-12-21 04:30:00|36.98|34.38|37.03|34.43|37.03|34.43|36.94|34.34|0
1640061300000|2021-12-21 04:35:00|37.05|34.45|37.03|34.43|37.08|34.48|37.01|34.41|0
1640061600000|2021-12-21 04:40:00|37.05|34.45|37.02|34.42|37.07|34.47|36.91|34.31|0
1640061900000|2021-12-21 04:45:00|37.01|34.41|36.93|34.33|37.09|34.49|36.92|34.32|0
1640062200000|2021-12-21 04:50:00|36.94|34.34|36.9|34.3|36.97|34.37|36.89|34.29|0
1640062500000|2021-12-21 04:55:00|36.91|34.31|36.99|34.39|36.99|34.39|36.9|34.3|0
1640062800000|2021-12-21 05:00:00|36.97|34.37|36.66|34.06|36.97|34.37|36.48|33.88|0
1640063100000|2021-12-21 05:05:00|36.65|34.05|36.52|33.92|36.71|34.11|36.52|33.92|0
1640063400000|2021-12-21 05:10:00|36.54|33.94|36.47|33.87|36.63|34.03|36.45|33.85|0
1640063700000|2021-12-21 05:15:00|36.49|33.89|36.5|33.9|36.56|33.96|36.44|33.84|0
1640064000000|2021-12-21 05:20:00|36.48|33.88|36.42|33.82|36.58|33.98|36.42|33.82|0
1640064300000|2021-12-21 05:25:00|36.44|33.84|36.5|33.9|36.51|33.91|36.42|33.82|0
1640064600000|2021-12-21 05:30:00|36.51|33.91|36.46|33.86|36.55|33.95|36.45|33.85|0
1640064900000|2021-12-21 05:35:00|36.48|33.88|36.48|33.88|36.57|33.97|36.48|33.88|0
1640065200000|2021-12-21 05:40:00|36.46|33.86|36.35|33.75|36.48|33.88|36.34|33.74|0
1640065500000|2021-12-21 05:45:00|36.36|33.76|36.26|33.66|36.41|33.81|36.26|33.66|0
1640065800000|2021-12-21 05:50:00|36.29|33.69|36.33|33.73|36.33|33.73|36.22|33.62|0
1640066100000|2021-12-21 05:55:00|36.36|33.76|36.24|33.64|36.36|33.76|36.21|33.61|0
1640066400000|2021-12-21 06:00:00|36.26|33.66|36.05|33.45|36.29|33.69|36.03|33.43|0
1640066700000|2021-12-21 06:05:00|36.03|33.43|36.19|33.59|36.23|33.63|36.03|33.43|0
1640067000000|2021-12-21 06:10:00|36.21|33.61|36.11|33.51|36.25|33.65|36.11|33.51|0
1640067300000|2021-12-21 06:15:00|36.14|33.54|36.02|33.42|36.14|33.54|36|33.4|0
1640067600000|2021-12-21 06:20:00|36|33.4|36.09|33.49|36.11|33.51|36|33.4|0
1640067900000|2021-12-21 06:25:00|36.07|33.47|36.34|33.74|36.34|33.74|36.06|33.46|0
1640068200000|2021-12-21 06:30:00|36.31|33.71|36.19|33.59|36.33|33.73|36.13|33.53|0
1640068500000|2021-12-21 06:35:00|36.2|33.6|36.17|33.57|36.2|33.6|36.09|33.49|0
1640068800000|2021-12-21 06:40:00|36.19|33.59|36.12|33.52|36.26|33.66|36.11|33.51|0
1640069100000|2021-12-21 06:45:00|36.11|33.51|35.91|33.31|36.18|33.58|35.91|33.31|0
1640069400000|2021-12-21 06:50:00|35.93|33.33|35.61|33.01|35.93|33.33|35.61|33.01|0
1640069700000|2021-12-21 06:55:00|35.59|32.99|35.68|33.08|35.71|33.11|35.59|32.99|0
1640070000000|2021-12-21 07:00:00|35.7|33.1|36.04|33.44|36.07|33.47|35.7|33.1|0
1640070300000|2021-12-21 07:05:00|36.07|33.47|35.81|33.21|36.11|33.51|35.8|33.2|0
1640070600000|2021-12-21 07:10:00|35.79|33.19|35.81|33.21|35.92|33.32|35.76|33.16|0
1640070900000|2021-12-21 07:15:00|35.83|33.23|35.85|33.25|35.87|33.27|35.62|33.02|0
1640071200000|2021-12-21 07:20:00|35.87|33.27|35.94|33.34|36.06|33.46|35.85|33.25|0
1640071500000|2021-12-21 07:25:00|35.92|33.32|35.8|33.2|36.08|33.48|35.8|33.2|0
1640071800000|2021-12-21 07:30:00|35.81|33.21|36.27|33.67|36.31|33.71|35.81|33.21|0
1640072100000|2021-12-21 07:35:00|36.28|33.68|36.11|33.51|36.31|33.71|36.05|33.45|0
1640072400000|2021-12-21 07:40:00|36.09|33.49|36.35|33.75|36.49|33.89|36.07|33.47|0
1640072700000|2021-12-21 07:45:00|36.41|33.81|36.53|33.93|36.72|34.12|36.35|33.75|0
1640073000000|2021-12-21 07:50:00|36.51|33.91|36.62|34.02|36.72|34.12|36.44|33.84|0
1640073300000|2021-12-21 07:55:00|36.64|34.04|36.57|33.97|36.76|34.16|36.5|33.9|0
1640073600000|2021-12-21 08:00:00|36.69|34.09|37.1|34.5|37.38|34.78|36.69|34.09|0
1640073900000|2021-12-21 08:05:00|36.91|34.71|36.84|34.64|37.05|34.85|36.65|34.45|0
1640074200000|2021-12-21 08:10:00|36.77|34.57|36.6|34.4|37.01|34.81|36.58|34.38|0
1640074500000|2021-12-21 08:15:00|36.66|34.46|36.86|34.66|37.03|34.83|36.62|34.42|0
1640074800000|2021-12-21 08:20:00|36.87|34.67|36.33|34.13|39.01|36.81|36.17|33.97|0
1640075100000|2021-12-21 08:25:00|36.35|34.15|36.75|34.55|36.8|34.6|36.35|34.15|0
1640075400000|2021-12-21 08:30:00|36.78|34.58|36.91|34.71|37.63|35.43|36.78|34.58|0
1640075700000|2021-12-21 08:35:00|36.9|34.7|36.53|34.33|36.91|34.71|36.53|34.33|0
1640076000000|2021-12-21 08:40:00|36.55|34.35|36.46|34.26|36.72|34.52|36.43|34.23|0
1640076300000|2021-12-21 08:45:00|36.48|34.28|36.43|34.23|36.53|34.33|36.24|34.04|0
1640076600000|2021-12-21 08:50:00|36.42|34.22|36.39|34.19|36.48|34.28|36.24|34.04|0
1640076900000|2021-12-21 08:55:00|36.4|34.2|36.26|34.06|36.47|34.27|36.21|34.01|0
1640077200000|2021-12-21 09:00:00|36.28|34.08|36.42|34.22|36.59|34.39|36.26|34.06|0
1640077500000|2021-12-21 09:05:00|36.35|34.15|36.01|33.81|36.39|34.19|35.95|33.75|0
1640077800000|2021-12-21 09:10:00|36|33.8|35.79|33.59|36.05|33.85|35.74|33.54|0
1640078100000|2021-12-21 09:15:00|35.81|33.61|35.79|33.59|35.88|33.68|35.72|33.52|0
1640078400000|2021-12-21 09:20:00|35.83|33.63|35.92|33.72|35.97|33.77|35.83|33.63|0
1640078700000|2021-12-21 09:25:00|35.9|33.7|35.8|33.6|35.92|33.72|35.77|33.57|0
1640079000000|2021-12-21 09:30:00|35.79|33.59|36.15|33.95|36.17|33.97|35.78|33.58|0
1640079300000|2021-12-21 09:35:00|36.16|33.96|36.05|33.85|36.2|34|35.92|33.72|0
1640079600000|2021-12-21 09:40:00|36.03|33.83|36.36|34.16|36.38|34.18|36.01|33.81|0
1640079900000|2021-12-21 09:45:00|36.38|34.18|36.73|34.53|36.76|34.56|36.33|34.13|0
1640080200000|2021-12-21 09:50:00|36.74|34.54|36.47|34.27|36.76|34.56|36.47|34.27|0
1640080500000|2021-12-21 09:55:00|36.49|34.29|36.77|34.57|36.87|34.67|36.49|34.29|0
1640080800000|2021-12-21 10:00:00|36.76|34.56|36.72|34.52|36.99|34.79|36.68|34.48|0
1640081100000|2021-12-21 10:05:00|36.74|34.54|36.53|34.33|36.84|34.64|36.51|34.31|0
1640081400000|2021-12-21 10:10:00|36.54|34.34|36.42|34.22|36.6|34.4|36.38|34.18|0
1640081700000|2021-12-21 10:15:00|36.41|34.21|36.13|33.93|36.41|34.21|36.07|33.87|0
1640082000000|2021-12-21 10:20:00|36.1|33.9|36.01|33.81|36.15|33.95|35.99|33.79|0
1640082300000|2021-12-21 10:25:00|35.99|33.79|36.26|34.06|36.29|34.09|35.96|33.76|0
1640082600000|2021-12-21 10:30:00|36.29|34.09|35.96|33.76|36.31|34.11|35.96|33.76|0
1640082900000|2021-12-21 10:35:00|35.98|33.78|35.93|33.73|35.99|33.79|35.77|33.57|0
1640083200000|2021-12-21 10:40:00|35.91|33.71|36.07|33.87|36.12|33.92|35.91|33.71|0
1640083500000|2021-12-21 10:45:00|36.09|33.89|35.92|33.72|36.11|33.91|35.81|33.61|0
1640083800000|2021-12-21 10:50:00|35.9|33.7|35.88|33.68|36.08|33.88|35.88|33.68|0
1640084100000|2021-12-21 10:55:00|35.85|33.65|35.74|33.54|35.95|33.75|35.67|33.47|0
1640084400000|2021-12-21 11:00:00|35.7|33.5|35.26|33.06|35.74|33.54|35.13|32.93|0
1640084700000|2021-12-21 11:05:00|35.24|33.04|35.12|32.92|35.33|33.13|35.1|32.9|0
1640085000000|2021-12-21 11:10:00|35.1|32.9|34.96|32.76|35.22|33.02|34.96|32.76|0
1640085300000|2021-12-21 11:15:00|34.94|32.74|34.69|32.49|35.03|32.83|34.64|32.44|0
1640085600000|2021-12-21 11:20:00|34.66|32.46|34.71|32.51|34.8|32.6|34.55|32.35|0
1640085900000|2021-12-21 11:25:00|34.69|32.49|34.21|32.01|34.73|32.53|34.17|31.97|0
1640086200000|2021-12-21 11:30:00|34.19|31.99|34.28|32.08|34.37|32.17|34.12|31.92|0
1640086500000|2021-12-21 11:35:00|34.23|32.03|34.32|32.12|34.32|32.12|34.12|31.92|0
1640086800000|2021-12-21 11:40:00|34.3|32.1|34.45|32.25|34.45|32.25|34.29|32.09|0
1640087100000|2021-12-21 11:45:00|34.43|32.23|34.16|31.96|34.45|32.25|34.16|31.96|0
1640087400000|2021-12-21 11:50:00|34.18|31.98|34.24|32.04|34.29|32.09|34.16|31.96|0
1640087700000|2021-12-21 11:55:00|34.22|32.02|34.29|32.09|34.29|32.09|34.21|32.01|0
1640088000000|2021-12-21 12:00:00|34.26|32.06|34.31|32.11|34.4|32.2|34.26|32.06|0
1640088300000|2021-12-21 12:05:00|34.33|32.13|34.44|32.24|34.44|32.24|34.31|32.11|0
1640088600000|2021-12-21 12:10:00|34.42|32.22|34.41|32.21|34.44|32.24|34.32|32.12|0
1640088900000|2021-12-21 12:15:00|34.4|32.2|34.41|32.21|34.46|32.26|34.37|32.17|0
1640089200000|2021-12-21 12:20:00|34.42|32.22|34.3|32.1|34.43|32.23|34.18|31.98|0
1640089500000|2021-12-21 12:25:00|34.27|32.07|34.23|32.03|34.29|32.09|34.11|31.91|0
1640089800000|2021-12-21 12:30:00|34.25|32.05|34.38|32.18|34.45|32.25|34.23|32.03|0
1640090100000|2021-12-21 12:35:00|34.43|32.23|34.33|32.13|34.45|32.25|34.27|32.07|0
1640090400000|2021-12-21 12:40:00|34.31|32.11|34.34|32.14|34.42|32.22|34.29|32.09|0
1640090700000|2021-12-21 12:45:00|34.33|32.13|34.22|32.02|34.35|32.15|34.08|31.88|0
1640091000000|2021-12-21 12:50:00|34.21|32.01|34.06|31.86|34.24|32.04|34|31.8|0
1640091300000|2021-12-21 12:55:00|34.05|31.85|34.08|31.88|34.15|31.95|34.01|31.81|0
1640091600000|2021-12-21 13:00:00|34.06|31.86|34.41|32.21|34.41|32.21|34.06|31.86|0
1640091900000|2021-12-21 13:05:00|34.39|32.19|34.77|32.57|34.77|32.57|34.37|32.17|0
1640092200000|2021-12-21 13:10:00|34.75|32.55|34.88|32.68|35.02|32.82|34.72|32.52|0
1640092500000|2021-12-21 13:15:00|34.9|32.7|34.72|32.52|34.9|32.7|34.63|32.43|0
1640092800000|2021-12-21 13:20:00|34.74|32.54|34.83|32.63|34.88|32.68|34.7|32.5|0
1640093100000|2021-12-21 13:25:00|34.81|32.61|34.69|32.49|34.81|32.61|34.65|32.45|0
1640093400000|2021-12-21 13:30:00|34.71|32.51|34.57|32.37|34.8|32.6|34.49|32.29|0
1640093700000|2021-12-21 13:35:00|34.55|32.35|34.76|32.56|34.76|32.56|34.55|32.35|0
1640094000000|2021-12-21 13:40:00|34.73|32.53|34.69|32.49|34.78|32.58|34.64|32.44|0
1640094300000|2021-12-21 13:45:00|34.66|32.46|34.79|32.59|34.83|32.63|34.48|32.28|0
1640094600000|2021-12-21 13:50:00|34.8|32.6|34.52|32.32|34.8|32.6|34.49|32.29|0
1640094900000|2021-12-21 13:55:00|34.5|32.3|34.44|32.24|34.59|32.39|34.32|32.12|0
1640095200000|2021-12-21 14:00:00|34.45|32.25|34.77|32.57|34.77|32.57|34.38|32.18|0
1640095500000|2021-12-21 14:05:00|34.74|32.54|34.7|32.5|34.82|32.62|34.67|32.47|0
1640095800000|2021-12-21 14:10:00|34.72|32.52|34.83|32.63|34.9|32.7|34.65|32.45|0
1640096100000|2021-12-21 14:15:00|34.81|32.61|34.78|32.58|34.94|32.74|34.74|32.54|0
1640096400000|2021-12-21 14:20:00|34.8|32.6|34.92|32.72|34.98|32.78|34.78|32.58|0
1640096700000|2021-12-21 14:25:00|34.89|32.69|34.98|32.78|35.03|32.83|34.8|32.6|0
1640097000000|2021-12-21 14:30:00|34.87|32.67|34.82|32.62|34.87|32.67|34.26|32.06|0
1640097300000|2021-12-21 14:35:00|34.86|32.66|34.39|32.19|35.02|32.82|34.19|31.99|0
1640097600000|2021-12-21 14:40:00|34.37|32.17|35.25|33.05|35.5|33.3|34.37|32.17|0
1640097900000|2021-12-21 14:45:00|35.23|33.03|35.9|33.7|35.92|33.72|35.23|33.03|0
1640098200000|2021-12-21 14:50:00|35.94|33.74|36.06|33.86|36.32|34.12|35.68|33.48|0
1640098500000|2021-12-21 14:55:00|36.08|33.88|36.01|33.81|36.27|34.07|35.84|33.64|0
1640098800000|2021-12-21 15:00:00|36|33.8|36.08|33.88|36.15|33.95|35.59|33.39|0
1640099100000|2021-12-21 15:05:00|36.12|33.92|35.84|33.64|36.17|33.97|35.7|33.5|0
1640099400000|2021-12-21 15:10:00|35.91|33.71|35.52|33.32|36|33.8|35.44|33.24|0
1640099700000|2021-12-21 15:15:00|35.53|33.33|35|32.8|35.55|33.35|35|32.8|0
1640100000000|2021-12-21 15:20:00|35.01|32.81|35.47|33.27|35.5|33.3|34.51|32.31|0
1640100300000|2021-12-21 15:25:00|35.49|33.29|36.26|34.06|36.48|34.28|35.49|33.29|0
1640100600000|2021-12-21 15:30:00|36.24|34.04|36.58|34.38|36.58|34.38|35.02|32.82|0
1640100900000|2021-12-21 15:35:00|36.56|34.36|36.51|34.31|36.94|34.74|36.27|34.07|0
1640101200000|2021-12-21 15:40:00|36.56|34.36|36.15|33.95|36.56|34.36|36.06|33.86|0
1640101500000|2021-12-21 15:45:00|36.17|33.97|36.24|34.04|36.72|34.52|35.98|33.78|0
1640101800000|2021-12-21 15:50:00|36.27|34.07|35.58|33.38|36.36|34.16|35.56|33.36|0
1640102100000|2021-12-21 15:55:00|35.61|33.41|35.07|32.87|35.63|33.43|34.96|32.76|0
1640102400000|2021-12-21 16:00:00|35.12|32.92|34.82|32.62|35.34|33.14|34.82|32.62|0
1640102700000|2021-12-21 16:05:00|34.79|32.59|34.02|31.82|34.79|32.59|33.95|31.75|0
1640103000000|2021-12-21 16:10:00|34|31.8|34|31.8|34.29|32.09|33.98|31.78|0
1640103300000|2021-12-21 16:15:00|34.02|31.82|34.38|32.18|34.44|32.24|34.02|31.82|0
1640103600000|2021-12-21 16:20:00|34.33|32.13|35.31|33.11|35.33|33.13|34.22|32.02|0
1640103900000|2021-12-21 16:25:00|35.33|33.13|35.17|32.97|35.38|33.18|35.08|32.88|0
1640104200000|2021-12-21 16:30:00|35.12|32.92|34.4|32.2|35.8|33.6|34.29|32.09|0
1640104500000|2021-12-21 16:35:00|34.44|32.24|33.68|31.48|34.53|32.33|33.68|31.48|0
1640104800000|2021-12-21 16:40:00|33.61|31.41|32.87|30.67|33.7|31.5|32.84|30.64|0
1640105100000|2021-12-21 16:45:00|32.8|30.6|33.17|30.97|33.19|30.99|32.8|30.6|0
1640105400000|2021-12-21 16:50:00|33.12|30.92|32.95|30.75|33.19|30.99|32.9|30.7|0
1640105700000|2021-12-21 16:55:00|32.93|30.73|33.27|31.07|33.45|31.25|32.88|30.68|0
1640106000000|2021-12-21 17:00:00|33.25|31.05|33.2|31|33.29|31.09|32.92|30.72|0
1640106300000|2021-12-21 17:05:00|33.23|31.03|32.85|30.65|33.31|31.11|32.85|30.65|0
1640106600000|2021-12-21 17:10:00|32.88|30.68|32.46|30.26|32.98|30.78|32.34|30.14|0
1640106900000|2021-12-21 17:15:00|32.44|30.24|32.42|30.22|32.55|30.35|32.29|30.09|0
1640107200000|2021-12-21 17:20:00|32.44|30.24|32.37|30.17|32.63|30.43|32.37|30.17|0
1640107500000|2021-12-21 17:25:00|32.39|30.19|32.26|30.06|33.55|31.35|32.24|30.04|0
1640107800000|2021-12-21 17:30:00|32.15|29.95|32.06|29.86|32.32|30.12|31.96|29.76|0
1640108100000|2021-12-21 17:35:00|32.08|29.88|32.03|29.83|32.19|29.99|31.89|29.69|0
1640108400000|2021-12-21 17:40:00|32|29.8|32.14|29.94|32.19|29.99|31.98|29.78|0
1640108700000|2021-12-21 17:45:00|32.12|29.92|31.97|29.77|32.14|29.94|31.85|29.65|0
1640109000000|2021-12-21 17:50:00|31.99|29.79|31.78|29.58|32.04|29.84|31.59|29.39|0
1640109300000|2021-12-21 17:55:00|31.76|29.56|31.53|29.33|31.78|29.58|31.46|29.26|0
1640109600000|2021-12-21 18:00:00|31.55|29.35|31.71|29.51|31.76|29.56|31.55|29.35|0
1640109900000|2021-12-21 18:05:00|31.69|29.49|31.73|29.53|31.91|29.71|31.67|29.47|0
1640110200000|2021-12-21 18:10:00|31.71|29.51|31.92|29.72|32.05|29.85|31.71|29.51|0
1640110500000|2021-12-21 18:15:00|31.94|29.74|31.92|29.72|32|29.8|31.79|29.59|0
1640110800000|2021-12-21 18:20:00|31.94|29.74|31.58|29.38|31.94|29.74|31.56|29.36|0
1640111100000|2021-12-21 18:25:00|31.6|29.4|31.58|29.38|31.72|29.52|31.54|29.34|0
1640111400000|2021-12-21 18:30:00|31.55|29.35|31.41|29.21|31.6|29.4|31.41|29.21|0
1640111700000|2021-12-21 18:35:00|31.43|29.23|31.3|29.1|31.45|29.25|31.18|28.98|0
1640112000000|2021-12-21 18:40:00|31.32|29.12|31.13|28.93|31.34|29.14|31.07|28.87|0
1640112300000|2021-12-21 18:45:00|31.11|28.91|31.01|28.81|31.15|28.95|30.99|28.79|0
1640112600000|2021-12-21 18:50:00|30.99|28.79|31.23|29.03|31.27|29.07|30.99|28.79|0
1640112900000|2021-12-21 18:55:00|31.19|28.99|31.27|29.07|31.29|29.09|31.19|28.99|0
1640113200000|2021-12-21 19:00:00|31.25|29.05|31.02|28.82|31.35|29.15|30.96|28.76|0
1640113500000|2021-12-21 19:05:00|31.08|28.88|31.12|28.92|31.21|29.01|30.98|28.78|0
1640113800000|2021-12-21 19:10:00|31.1|28.9|31.16|28.96|31.18|28.98|31.04|28.84|0
1640114100000|2021-12-21 19:15:00|31.14|28.94|31.2|29|31.28|29.08|31.14|28.94|0
1640114400000|2021-12-21 19:20:00|31.18|28.98|32.3|30.1|32.34|30.14|31.18|28.98|0
1640114700000|2021-12-21 19:25:00|32.28|30.08|32.03|29.83|32.3|30.1|32.01|29.81|0
1640115000000|2021-12-21 19:30:00|32|29.8|31.96|29.76|32.05|29.85|31.84|29.64|0
1640115300000|2021-12-21 19:35:00|31.94|29.74|32.45|30.25|32.45|30.25|31.92|29.72|0
1640115600000|2021-12-21 19:40:00|32.38|30.18|32.38|30.18|32.44|30.24|32.15|29.95|0
1640115900000|2021-12-21 19:45:00|32.4|30.2|32.04|29.84|32.4|30.2|31.84|29.64|0
1640116200000|2021-12-21 19:50:00|32.02|29.82|31.89|29.69|32.04|29.84|31.85|29.65|0
1640116500000|2021-12-21 19:55:00|31.91|29.71|31.57|29.37|31.91|29.71|31.57|29.37|0
1640116800000|2021-12-21 20:00:00|31.6|29.4|31.57|29.37|31.68|29.48|31.47|29.27|0
1640117100000|2021-12-21 20:05:00|31.59|29.39|31.9|29.7|31.9|29.7|31.59|29.39|0
1640117400000|2021-12-21 20:10:00|31.88|29.68|31.73|29.53|31.9|29.7|31.65|29.45|0
1640117700000|2021-12-21 20:15:00|31.69|29.49|31.69|29.49|31.84|29.64|31.61|29.41|0
1640118000000|2021-12-21 20:20:00|31.71|29.51|31.96|29.76|31.96|29.76|31.67|29.47|0
1640118300000|2021-12-21 20:25:00|31.92|29.72|31.87|29.67|31.96|29.76|31.77|29.57|0
1640118600000|2021-12-21 20:30:00|31.89|29.69|31.95|29.75|31.96|29.76|31.73|29.53|0
1640118900000|2021-12-21 20:35:00|31.93|29.73|32.14|29.94|32.29|30.09|31.83|29.63|0
1640119200000|2021-12-21 20:40:00|32.16|29.96|32.52|30.32|32.56|30.36|32.12|29.92|0
1640119500000|2021-12-21 20:45:00|32.5|30.3|32.73|30.53|32.84|30.64|32.5|30.3|0
1640119800000|2021-12-21 20:50:00|32.56|30.36|31.45|29.25|32.56|30.36|31.45|29.25|0
1640120100000|2021-12-21 20:55:00|31.53|29.33|31.36|29.16|31.71|29.51|31.18|28.98|0
1640120400000|2021-12-21 21:00:00|31.26|29.06|31.44|29.24|31.69|29.49|31.26|29.06|0
1640120700000|2021-12-21 21:05:00|31.4|29.2|31.29|29.09|31.4|29.2|31.25|29.05|0
1640121000000|2021-12-21 21:10:00|31.32|29.12|31.37|29.17|31.4|29.2|31.31|29.11|0
1640121300000|2021-12-21 21:15:00|31.53|28.93|31.47|28.87|31.53|28.93|31.45|28.85|0
1640121600000|2021-12-21 21:20:00|31.45|28.85|31.31|28.71|31.51|28.91|31.3|28.7|0
1640121900000|2021-12-21 21:25:00|31.3|28.7|31.34|28.74|31.35|28.75|31.3|28.7|0
1640122200000|2021-12-21 21:30:00|31.32|28.72|31.32|28.72|31.36|28.76|31.3|28.7|0
1640122500000|2021-12-21 21:35:00|31.34|28.74|31.32|28.72|31.34|28.74|31.32|28.72|0
1640122800000|2021-12-21 21:40:00|31.3|28.7|31.29|28.69|31.32|28.72|31.29|28.69|0
1640123100000|2021-12-21 21:45:00|31.31|28.71|31.31|28.71|31.33|28.73|31.27|28.67|0
1640123400000|2021-12-21 21:50:00|31.33|28.73|31.29|28.69|31.33|28.73|31.27|28.67|0
1640123700000|2021-12-21 21:55:00|31.31|28.71|31.34|28.74|31.34|28.74|31.27|28.67|0
1640124000000|2021-12-21 22:00:00|31.31|28.71|31.27|28.67|31.31|28.71|31.25|28.65|0
1640124300000|2021-12-21 22:05:00|31.26|28.66|31.27|28.67|31.3|28.7|31.26|28.66|0
1640124600000|2021-12-21 22:10:00|31.29|28.69|31.3|28.7|31.31|28.71|31.29|28.69|0
1640124900000|2021-12-21 22:15:00|31.29|28.69|31.31|28.71|31.31|28.71|31.29|28.69|0
1640125200000|2021-12-21 22:20:00|31.32|28.72|31.33|28.73|31.34|28.74|31.32|28.72|0
1640125500000|2021-12-21 22:25:00|31.31|28.71|31.29|28.69|31.31|28.71|31.28|28.68|0
1640125800000|2021-12-21 22:30:00|31.27|28.67|31.28|28.68|31.28|28.68|31.27|28.67|0
1640126100000|2021-12-21 22:35:00|31.27|28.67|31.3|28.7|31.3|28.7|31.27|28.67|0
1640126400000|2021-12-21 22:40:00|31.29|28.69|31.3|28.7|31.31|28.71|31.27|28.67|0
1640126700000|2021-12-21 22:45:00|31.31|28.71|31.33|28.73|31.34|28.74|31.31|28.71|0
1640127000000|2021-12-21 22:50:00|31.32|28.72|31.32|28.72|31.32|28.72|31.32|28.72|0
1640127300000|2021-12-21 22:55:00|31.31|28.71|31.38|28.78|31.42|28.82|31.31|28.71|0
1640127600000|2021-12-21 23:00:00|31.35|28.75|31.4|28.8|31.57|28.97|31.26|28.66|0
1640127900000|2021-12-21 23:05:00|31.44|28.84|31.44|28.84|31.5|28.9|31.32|28.72|0
1640128200000|2021-12-21 23:10:00|31.4|28.8|31.52|28.92|31.54|28.94|31.4|28.8|0
1640128500000|2021-12-21 23:15:00|31.54|28.94|31.72|29.12|31.72|29.12|31.52|28.92|0
1640128800000|2021-12-21 23:20:00|31.68|29.08|31.59|28.99|31.7|29.1|31.58|28.98|0
1640129100000|2021-12-21 23:25:00|31.6|29|31.66|29.06|31.68|29.08|31.59|28.99|0
1640129400000|2021-12-21 23:30:00|31.63|29.03|31.51|28.91|31.75|29.15|31.51|28.91|0
1640129700000|2021-12-21 23:35:00|31.52|28.92|31.59|28.99|31.61|29.01|31.51|28.91|0
1640130000000|2021-12-21 23:40:00|31.61|29.01|31.67|29.07|31.69|29.09|31.59|28.99|0
1640130300000|2021-12-21 23:45:00|31.69|29.09|31.71|29.11|31.75|29.15|31.59|28.99|0
1640130600000|2021-12-21 23:50:00|31.73|29.13|31.65|29.05|31.73|29.13|31.65|29.05|0
1640130900000|2021-12-21 23:55:00|31.67|29.07|31.62|29.02|31.69|29.09|31.58|28.98|0
1640131200000|2021-12-22 00:00:00|31.68|29.08|31.46|28.86|31.68|29.08|31.42|28.82|0
1640131500000|2021-12-22 00:05:00|31.48|28.88|31.54|28.94|31.6|29|31.41|28.81|0
1640131800000|2021-12-22 00:10:00|31.56|28.96|31.52|28.92|31.58|28.98|31.45|28.85|0
1640132100000|2021-12-22 00:15:00|31.53|28.93|31.7|29.1|31.74|29.14|31.53|28.93|0
1640132400000|2021-12-22 00:20:00|31.71|29.11|31.54|28.94|31.84|29.24|31.54|28.94|0
1640132700000|2021-12-22 00:25:00|31.55|28.95|31.49|28.89|31.57|28.97|31.44|28.84|0
1640133000000|2021-12-22 00:30:00|31.46|28.86|31.52|28.92|31.58|28.98|31.46|28.86|0
1640133300000|2021-12-22 00:35:00|31.5|28.9|31.56|28.96|31.58|28.98|31.48|28.88|0
1640133600000|2021-12-22 00:40:00|31.57|28.97|31.57|28.97|31.6|29|31.48|28.88|0
1640133900000|2021-12-22 00:45:00|31.56|28.96|31.65|29.05|31.68|29.08|31.54|28.94|0
1640134200000|2021-12-22 00:50:00|31.64|29.04|31.6|29|31.67|29.07|31.59|28.99|0
1640134500000|2021-12-22 00:55:00|31.59|28.99|31.72|29.12|31.76|29.16|31.51|28.91|0
1640134800000|2021-12-22 01:00:00|31.7|29.1|31.55|28.95|31.72|29.12|31.55|28.95|0
1640135100000|2021-12-22 01:05:00|31.57|28.97|31.47|28.87|31.57|28.97|31.41|28.81|0
1640135400000|2021-12-22 01:10:00|31.48|28.88|31.51|28.91|31.53|28.93|31.44|28.84|0
1640135700000|2021-12-22 01:15:00|31.53|28.93|31.5|28.9|31.59|28.99|31.48|28.88|0
1640136000000|2021-12-22 01:20:00|31.48|28.88|31.46|28.86|31.48|28.88|31.38|28.78|0
1640136300000|2021-12-22 01:25:00|31.44|28.84|31.42|28.82|31.48|28.88|31.38|28.78|0
1640136600000|2021-12-22 01:30:00|31.4|28.8|31.37|28.77|31.44|28.84|31.33|28.73|0
1640136900000|2021-12-22 01:35:00|31.35|28.75|31.23|28.63|31.39|28.79|31.2|28.6|0
1640137200000|2021-12-22 01:40:00|31.22|28.62|31.31|28.71|31.35|28.75|31.21|28.61|0
1640137500000|2021-12-22 01:45:00|31.33|28.73|31.57|28.97|31.57|28.97|31.33|28.73|0
1640137800000|2021-12-22 01:50:00|31.56|28.96|31.63|29.03|31.73|29.13|31.53|28.93|0
1640138100000|2021-12-22 01:55:00|31.61|29.01|31.66|29.06|31.67|29.07|31.57|28.97|0
1640138400000|2021-12-22 02:00:00|31.65|29.05|31.54|28.94|31.67|29.07|31.53|28.93|0
1640138700000|2021-12-22 02:05:00|31.53|28.93|31.58|28.98|31.63|29.03|31.53|28.93|0
1640139000000|2021-12-22 02:10:00|31.56|28.96|31.56|28.96|31.58|28.98|31.52|28.92|0
1640139300000|2021-12-22 02:15:00|31.58|28.98|31.74|29.14|31.74|29.14|31.54|28.94|0
1640139600000|2021-12-22 02:20:00|31.76|29.16|31.67|29.07|31.81|29.21|31.61|29.01|0
1640139900000|2021-12-22 02:25:00|31.66|29.06|31.54|28.94|31.7|29.1|31.54|28.94|0
1640140200000|2021-12-22 02:30:00|31.55|28.95|31.59|28.99|31.62|29.02|31.53|28.93|0
1640140500000|2021-12-22 02:35:00|31.6|29|31.63|29.03|31.67|29.07|31.59|28.99|0
1640140800000|2021-12-22 02:40:00|31.65|29.05|31.79|29.19|31.79|29.19|31.63|29.03|0
1640141100000|2021-12-22 02:45:00|31.82|29.22|32|29.4|32.02|29.42|31.79|29.19|0
1640141400000|2021-12-22 02:50:00|32.02|29.42|31.96|29.36|32.07|29.47|31.93|29.33|0
1640141700000|2021-12-22 02:55:00|31.95|29.35|31.93|29.33|31.98|29.38|31.91|29.31|0
1640142000000|2021-12-22 03:00:00|31.95|29.35|32.04|29.44|32.1|29.5|31.93|29.33|0
1640142300000|2021-12-22 03:05:00|32.03|29.43|31.91|29.31|32.03|29.43|31.89|29.29|0
1640142600000|2021-12-22 03:10:00|31.93|29.33|31.9|29.3|31.96|29.36|31.88|29.28|0
1640142900000|2021-12-22 03:15:00|31.88|29.28|31.9|29.3|31.93|29.33|31.88|29.28|0
1640143200000|2021-12-22 03:20:00|31.91|29.31|31.88|29.28|31.98|29.38|31.88|29.28|0
1640143500000|2021-12-22 03:25:00|31.9|29.3|31.82|29.22|31.9|29.3|31.75|29.15|0
1640143800000|2021-12-22 03:30:00|31.77|29.17|31.71|29.11|31.79|29.19|31.69|29.09|0
1640144100000|2021-12-22 03:35:00|31.69|29.09|31.72|29.12|31.74|29.14|31.65|29.05|0
1640144400000|2021-12-22 03:40:00|31.73|29.13|31.77|29.17|31.81|29.21|31.71|29.11|0
1640144700000|2021-12-22 03:45:00|31.76|29.16|31.78|29.18|31.83|29.23|31.74|29.14|0
1640145000000|2021-12-22 03:50:00|31.75|29.15|31.8|29.2|31.8|29.2|31.72|29.12|0
1640145300000|2021-12-22 03:55:00|31.82|29.22|31.8|29.2|31.87|29.27|31.78|29.18|0
1640145600000|2021-12-22 04:00:00|31.78|29.18|31.76|29.16|31.8|29.2|31.76|29.16|0
1640145900000|2021-12-22 04:05:00|31.72|29.12|31.73|29.13|31.73|29.13|31.65|29.05|0
1640146200000|2021-12-22 04:10:00|31.71|29.11|31.77|29.17|31.8|29.2|31.71|29.11|0
1640146500000|2021-12-22 04:15:00|31.78|29.18|31.75|29.15|31.79|29.19|31.75|29.15|0
1640146800000|2021-12-22 04:20:00|31.76|29.16|31.75|29.15|31.81|29.21|31.75|29.15|0
1640147100000|2021-12-22 04:25:00|31.76|29.16|31.81|29.21|31.81|29.21|31.73|29.13|0
1640147400000|2021-12-22 04:30:00|31.82|29.22|31.79|29.19|31.85|29.25|31.79|29.19|0
1640147700000|2021-12-22 04:35:00|31.8|29.2|31.76|29.16|31.8|29.2|31.74|29.14|0
1640148000000|2021-12-22 04:40:00|31.77|29.17|31.78|29.18|31.8|29.2|31.76|29.16|0
1640148300000|2021-12-22 04:45:00|31.76|29.16|31.72|29.12|31.77|29.17|31.72|29.12|0
1640148600000|2021-12-22 04:50:00|31.71|29.11|31.75|29.15|31.77|29.17|31.7|29.1|0
1640148900000|2021-12-22 04:55:00|31.76|29.16|31.77|29.17|31.82|29.22|31.73|29.13|0
1640149200000|2021-12-22 05:00:00|31.75|29.15|31.56|28.96|31.79|29.19|31.54|28.94|0
1640149500000|2021-12-22 05:05:00|31.58|28.98|31.83|29.23|31.85|29.25|31.56|28.96|0
1640149800000|2021-12-22 05:10:00|31.84|29.24|31.85|29.25|31.87|29.27|31.79|29.19|0
1640150100000|2021-12-22 05:15:00|31.87|29.27|31.91|29.31|31.93|29.33|31.85|29.25|0
1640150400000|2021-12-22 05:20:00|31.92|29.32|31.93|29.33|31.97|29.37|31.89|29.29|0
1640150700000|2021-12-22 05:25:00|31.91|29.31|31.8|29.2|31.91|29.31|31.8|29.2|0
1640151000000|2021-12-22 05:30:00|31.81|29.21|31.65|29.05|31.81|29.21|31.63|29.03|0
1640151300000|2021-12-22 05:35:00|31.66|29.06|31.69|29.09|31.7|29.1|31.63|29.03|0
1640151600000|2021-12-22 05:40:00|31.68|29.08|31.86|29.26|31.86|29.26|31.68|29.08|0
1640151900000|2021-12-22 05:45:00|31.85|29.25|31.74|29.14|31.86|29.26|31.74|29.14|0
1640152200000|2021-12-22 05:50:00|31.73|29.13|31.71|29.11|31.76|29.16|31.65|29.05|0
1640152500000|2021-12-22 05:55:00|31.69|29.09|31.57|28.97|31.72|29.12|31.56|28.96|0
1640152800000|2021-12-22 06:00:00|31.58|28.98|31.66|29.06|31.7|29.1|31.52|28.92|0
1640153100000|2021-12-22 06:05:00|31.64|29.04|31.46|28.86|31.66|29.06|31.43|28.83|0
1640153400000|2021-12-22 06:10:00|31.47|28.87|31.49|28.89|31.5|28.9|31.37|28.77|0
1640153700000|2021-12-22 06:15:00|31.47|28.87|31.24|28.64|31.51|28.91|31.21|28.61|0
1640154000000|2021-12-22 06:20:00|31.26|28.66|31.19|28.59|31.3|28.7|31.09|28.49|0
1640154300000|2021-12-22 06:25:00|31.18|28.58|31.31|28.71|31.34|28.74|31.18|28.58|0
1640154600000|2021-12-22 06:30:00|31.26|28.66|31.28|28.68|31.28|28.68|31.15|28.55|0
1640154900000|2021-12-22 06:35:00|31.29|28.69|31.45|28.85|31.46|28.86|31.25|28.65|0
1640155200000|2021-12-22 06:40:00|31.44|28.84|31.41|28.81|31.49|28.89|31.38|28.78|0
1640155500000|2021-12-22 06:45:00|31.44|28.84|31.41|28.81|31.48|28.88|31.41|28.81|0
1640155800000|2021-12-22 06:50:00|31.43|28.83|31.48|28.88|31.54|28.94|31.43|28.83|0
1640156100000|2021-12-22 06:55:00|31.47|28.87|31.56|28.96|31.66|29.06|31.43|28.83|0
1640156400000|2021-12-22 07:00:00|31.57|28.97|31.51|28.91|31.65|29.05|31.51|28.91|0
1640156700000|2021-12-22 07:05:00|31.5|28.9|31.55|28.95|31.64|29.04|31.49|28.89|0
1640157000000|2021-12-22 07:10:00|31.53|28.93|31.4|28.8|31.55|28.95|31.3|28.7|0
1640157300000|2021-12-22 07:15:00|31.41|28.81|31.53|28.93|31.59|28.99|31.39|28.79|0
1640157600000|2021-12-22 07:20:00|31.54|28.94|31.49|28.89|31.54|28.94|31.45|28.85|0
1640157900000|2021-12-22 07:25:00|31.5|28.9|31.65|29.05|31.66|29.06|31.5|28.9|0
1640158200000|2021-12-22 07:30:00|31.7|29.1|31.68|29.08|31.75|29.15|31.66|29.06|0
1640158500000|2021-12-22 07:35:00|31.66|29.06|31.7|29.1|31.72|29.12|31.63|29.03|0
1640158800000|2021-12-22 07:40:00|31.68|29.08|31.59|28.99|31.72|29.12|31.59|28.99|0
1640159100000|2021-12-22 07:45:00|31.63|29.03|31.7|29.1|31.8|29.2|31.63|29.03|0
1640159400000|2021-12-22 07:50:00|31.67|29.07|31.82|29.22|31.86|29.26|31.67|29.07|0
1640159700000|2021-12-22 07:55:00|31.8|29.2|31.79|29.19|31.82|29.22|31.65|29.05|0
1640160000000|2021-12-22 08:00:00|31.77|29.17|32.23|29.63|32.26|29.66|31.65|29.05|0
1640160300000|2021-12-22 08:05:00|32.01|29.81|32.14|29.94|32.2|30|32.01|29.81|0
1640160600000|2021-12-22 08:10:00|32.15|29.95|31.93|29.73|32.15|29.95|31.86|29.66|0
1640160900000|2021-12-22 08:15:00|31.95|29.75|32.2|30|32.22|30.02|31.92|29.72|0
1640161200000|2021-12-22 08:20:00|32.22|30.02|32.28|30.08|32.43|30.23|32.13|29.93|0
1640161500000|2021-12-22 08:25:00|32.3|30.1|32.36|30.16|32.42|30.22|32.28|30.08|0
1640161800000|2021-12-22 08:30:00|32.4|30.2|32.88|30.68|33.01|30.81|32.27|30.07|0
1640162100000|2021-12-22 08:35:00|32.89|30.69|33.17|30.97|33.18|30.98|32.88|30.68|0
1640162400000|2021-12-22 08:40:00|33.15|30.95|32.96|30.76|33.33|31.13|32.83|30.63|0
1640162700000|2021-12-22 08:45:00|32.98|30.78|32.64|30.44|33.02|30.82|32.61|30.41|0
1640163000000|2021-12-22 08:50:00|32.61|30.41|32.72|30.52|32.8|30.6|32.59|30.39|0
1640163300000|2021-12-22 08:55:00|32.71|30.51|32.76|30.56|32.78|30.58|32.63|30.43|0
1640163600000|2021-12-22 09:00:00|32.74|30.54|32.69|30.49|32.82|30.62|32.67|30.47|0
1640163900000|2021-12-22 09:05:00|32.73|30.53|32.75|30.55|32.82|30.62|32.63|30.43|0
1640164200000|2021-12-22 09:10:00|32.74|30.54|32.54|30.34|32.82|30.62|32.5|30.3|0
1640164500000|2021-12-22 09:15:00|32.52|30.32|32.39|30.19|32.59|30.39|32.37|30.17|0
1640164800000|2021-12-22 09:20:00|32.37|30.17|32.53|30.33|32.58|30.38|32.33|30.13|0
1640165100000|2021-12-22 09:25:00|32.58|30.38|32.6|30.4|32.62|30.42|32.47|30.27|0
1640165400000|2021-12-22 09:30:00|32.57|30.37|32.4|30.2|32.62|30.42|32.36|30.16|0
1640165700000|2021-12-22 09:35:00|32.37|30.17|32.48|30.28|32.53|30.33|32.36|30.16|0
1640166000000|2021-12-22 09:40:00|32.5|30.3|32.59|30.39|32.61|30.41|32.48|30.28|0
1640166300000|2021-12-22 09:45:00|32.57|30.37|32.65|30.45|32.72|30.52|32.55|30.35|0
1640166600000|2021-12-22 09:50:00|32.63|30.43|32.55|30.35|32.69|30.49|32.46|30.26|0
1640166900000|2021-12-22 09:55:00|32.56|30.36|32.62|30.42|32.71|30.51|32.5|30.3|0
1640167200000|2021-12-22 10:00:00|32.6|30.4|32.56|30.36|32.71|30.51|32.48|30.28|0
1640167500000|2021-12-22 10:05:00|32.54|30.34|32.49|30.29|32.63|30.43|32.49|30.29|0
1640167800000|2021-12-22 10:10:00|32.47|30.27|32.47|30.27|32.53|30.33|32.42|30.22|0
1640168100000|2021-12-22 10:15:00|32.45|30.25|32.41|30.21|32.45|30.25|32.36|30.16|0
1640168400000|2021-12-22 10:20:00|32.42|30.22|32.46|30.26|32.49|30.29|32.36|30.16|0
1640168700000|2021-12-22 10:25:00|32.44|30.24|32.4|30.2|32.48|30.28|32.36|30.16|0
1640169000000|2021-12-22 10:30:00|32.38|30.18|32.54|30.34|32.56|30.36|32.33|30.13|0
1640169300000|2021-12-22 10:35:00|32.5|30.3|32.22|30.02|32.5|30.3|32.22|30.02|0
1640169600000|2021-12-22 10:40:00|32.2|30|32.05|29.85|32.22|30.02|31.97|29.77|0
1640169900000|2021-12-22 10:45:00|32.04|29.84|31.86|29.66|32.08|29.88|31.86|29.66|0
1640170200000|2021-12-22 10:50:00|31.8|29.6|31.82|29.62|31.82|29.62|31.68|29.48|0
1640170500000|2021-12-22 10:55:00|31.8|29.6|31.69|29.49|31.82|29.62|31.67|29.47|0
1640170800000|2021-12-22 11:00:00|31.71|29.51|31.69|29.49|31.89|29.69|31.67|29.47|0
1640171100000|2021-12-22 11:05:00|31.68|29.48|31.65|29.45|31.77|29.57|31.63|29.43|0
1640171400000|2021-12-22 11:10:00|31.63|29.43|31.69|29.49|31.71|29.51|31.54|29.34|0
1640171700000|2021-12-22 11:15:00|31.67|29.47|31.56|29.36|31.67|29.47|31.5|29.3|0
1640172000000|2021-12-22 11:20:00|31.54|29.34|31.56|29.36|31.58|29.38|31.5|29.3|0
1640172300000|2021-12-22 11:25:00|31.58|29.38|31.68|29.48|31.69|29.49|31.58|29.38|0
1640172600000|2021-12-22 11:30:00|31.67|29.47|31.76|29.56|31.78|29.58|31.67|29.47|0
1640172900000|2021-12-22 11:35:00|31.78|29.58|31.8|29.6|31.82|29.62|31.76|29.56|0
1640173200000|2021-12-22 11:40:00|31.78|29.58|31.71|29.51|31.84|29.64|31.67|29.47|0
1640173500000|2021-12-22 11:45:00|31.69|29.49|31.53|29.33|31.69|29.49|31.49|29.29|0
1640173800000|2021-12-22 11:50:00|31.55|29.35|31.54|29.34|31.57|29.37|31.53|29.33|0
1640174100000|2021-12-22 11:55:00|31.52|29.32|31.3|29.1|31.52|29.32|31.28|29.08|0
1640174400000|2021-12-22 12:00:00|31.32|29.12|31.38|29.18|31.4|29.2|31.25|29.05|0
1640174700000|2021-12-22 12:05:00|31.4|29.2|31.35|29.15|31.4|29.2|31.35|29.15|0
1640175000000|2021-12-22 12:10:00|31.37|29.17|31.35|29.15|31.39|29.19|31.35|29.15|0
1640175300000|2021-12-22 12:15:00|31.37|29.17|31.45|29.25|31.45|29.25|31.37|29.17|0
1640175600000|2021-12-22 12:20:00|31.47|29.27|31.41|29.21|31.49|29.29|31.41|29.21|0
1640175900000|2021-12-22 12:25:00|31.43|29.23|31.53|29.33|31.55|29.35|31.41|29.21|0
1640176200000|2021-12-22 12:30:00|31.55|29.35|31.44|29.24|31.55|29.35|31.44|29.24|0
1640176500000|2021-12-22 12:35:00|31.51|29.31|31.52|29.32|31.57|29.37|31.5|29.3|0
1640176800000|2021-12-22 12:40:00|31.54|29.34|31.54|29.34|31.63|29.43|31.52|29.32|0
1640177100000|2021-12-22 12:45:00|31.52|29.32|31.54|29.34|31.54|29.34|31.48|29.28|0
1640177400000|2021-12-22 12:50:00|31.52|29.32|31.62|29.42|31.64|29.44|31.48|29.28|0
1640177700000|2021-12-22 12:55:00|31.58|29.38|31.74|29.54|31.76|29.56|31.56|29.36|0
1640178000000|2021-12-22 13:00:00|31.72|29.52|31.82|29.62|31.86|29.66|31.66|29.46|0
1640178300000|2021-12-22 13:05:00|31.8|29.6|31.78|29.58|31.84|29.64|31.76|29.56|0
1640178600000|2021-12-22 13:10:00|31.76|29.56|31.88|29.68|31.9|29.7|31.7|29.5|0
1640178900000|2021-12-22 13:15:00|31.9|29.7|31.98|29.78|32.02|29.82|31.86|29.66|0
1640179200000|2021-12-22 13:20:00|31.96|29.76|32.32|30.12|32.34|30.14|31.96|29.76|0
1640179500000|2021-12-22 13:25:00|32.29|30.09|32.27|30.07|32.57|30.37|32.27|30.07|0
1640179800000|2021-12-22 13:30:00|32.26|30.06|32.18|29.98|32.29|30.09|32.04|29.84|0
1640180100000|2021-12-22 13:35:00|32.23|30.03|32.58|30.38|32.63|30.43|32.12|29.92|0
1640180400000|2021-12-22 13:40:00|32.57|30.37|32.83|30.63|32.86|30.66|32.35|30.15|0
1640180700000|2021-12-22 13:45:00|32.82|30.62|32.6|30.4|32.82|30.62|32.58|30.38|0
1640181000000|2021-12-22 13:50:00|32.62|30.42|32.66|30.46|32.66|30.46|32.49|30.29|0
1640181300000|2021-12-22 13:55:00|32.64|30.44|32.51|30.31|32.64|30.44|32.49|30.29|0
1640181600000|2021-12-22 14:00:00|32.49|30.29|32.44|30.24|32.66|30.46|32.44|30.24|0
1640181900000|2021-12-22 14:05:00|32.42|30.22|31.92|29.72|32.42|30.22|31.92|29.72|0
1640182200000|2021-12-22 14:10:00|31.9|29.7|32.06|29.86|32.1|29.9|31.83|29.63|0
1640182500000|2021-12-22 14:15:00|32.04|29.84|32.04|29.84|32.14|29.94|32|29.8|0
1640182800000|2021-12-22 14:20:00|32.06|29.86|32.14|29.94|32.22|30.02|32.06|29.86|0
1640183100000|2021-12-22 14:25:00|32.12|29.92|31.89|29.69|32.12|29.92|31.85|29.65|0
1640183400000|2021-12-22 14:30:00|31.91|29.71|31.82|29.62|31.99|29.79|31.64|29.44|0
1640183700000|2021-12-22 14:35:00|31.84|29.64|31.39|29.19|31.84|29.64|31.3|29.1|0
1640184000000|2021-12-22 14:40:00|31.37|29.17|31.18|28.98|31.76|29.56|31.18|28.98|0
1640184300000|2021-12-22 14:45:00|31.16|28.96|31.42|29.22|31.42|29.22|31.02|28.82|0
1640184600000|2021-12-22 14:50:00|31.41|29.21|31.11|28.91|31.61|29.41|31.09|28.89|0
1640184900000|2021-12-22 14:55:00|31.09|28.89|31.35|29.15|31.56|29.36|30.97|28.77|0
1640185200000|2021-12-22 15:00:00|31.31|29.11|31.33|29.13|31.35|29.15|30.89|28.69|0
1640185500000|2021-12-22 15:05:00|31.29|29.09|31.45|29.25|31.6|29.4|31.29|29.09|0
1640185800000|2021-12-22 15:10:00|31.43|29.23|31.12|28.92|31.43|29.23|31.02|28.82|0
1640186100000|2021-12-22 15:15:00|31.1|28.9|30.66|28.46|31.25|29.05|30.52|28.32|0
1640186400000|2021-12-22 15:20:00|30.64|28.44|30.6|28.4|30.86|28.66|30.6|28.4|0
1640186700000|2021-12-22 15:25:00|30.64|28.44|30.69|28.49|30.69|28.49|30.41|28.21|0
1640187000000|2021-12-22 15:30:00|30.77|28.57|30.48|28.28|30.77|28.57|30.43|28.23|0
1640187300000|2021-12-22 15:35:00|30.45|28.25|29.91|27.71|30.66|28.46|29.76|27.56|0
1640187600000|2021-12-22 15:40:00|29.89|27.69|29.79|27.59|29.91|27.71|29.72|27.52|0
1640187900000|2021-12-22 15:45:00|29.81|27.61|29.56|27.36|29.81|27.61|29.54|27.34|0
1640188200000|2021-12-22 15:50:00|29.54|27.34|29.23|27.03|29.56|27.36|29.13|26.93|0
1640188500000|2021-12-22 15:55:00|29.25|27.05|29.17|26.97|29.34|27.14|29.05|26.85|0
1640188800000|2021-12-22 16:00:00|29.15|26.95|29.2|27|29.26|27.06|29.11|26.91|0
1640189100000|2021-12-22 16:05:00|29.18|26.98|29.24|27.04|29.43|27.23|29.17|26.97|0
1640189400000|2021-12-22 16:10:00|29.22|27.02|28.88|26.68|29.26|27.06|28.86|26.66|0
1640189700000|2021-12-22 16:15:00|28.89|26.69|29.01|26.81|29.07|26.87|28.89|26.69|0
1640190000000|2021-12-22 16:20:00|28.99|26.79|29.2|27|29.23|27.03|28.93|26.73|0
1640190300000|2021-12-22 16:25:00|29.21|27.01|26.51|24.31|31.37|29.17|26.49|24.29|0
1640190600000|2021-12-22 16:30:00|26.48|24.28|26.31|24.11|26.58|24.38|26.24|24.04|0
1640190900000|2021-12-22 16:35:00|26.33|24.13|26.38|24.18|26.47|24.27|26.27|24.07|0
1640191200000|2021-12-22 16:40:00|26.36|24.16|26.4|24.2|26.47|24.27|26.31|24.11|0
1640191500000|2021-12-22 16:45:00|26.38|24.18|26.54|24.34|26.69|24.49|26.38|24.18|0
1640191800000|2021-12-22 16:50:00|26.56|24.36|26.5|24.3|26.58|24.38|26.43|24.23|0
1640192100000|2021-12-22 16:55:00|26.48|24.28|26.34|24.14|26.56|24.36|26.32|24.12|0
1640192400000|2021-12-22 17:00:00|26.29|24.09|26.23|24.03|26.48|24.28|26.23|24.03|0
1640192700000|2021-12-22 17:05:00|26.25|24.05|26.17|23.97|26.3|24.1|26.14|23.94|0
1640193000000|2021-12-22 17:10:00|26.19|23.99|26.63|24.43|26.66|24.46|26.19|23.99|0
1640193300000|2021-12-22 17:15:00|26.61|24.41|26.74|24.54|26.84|24.64|26.61|24.41|0
1640193600000|2021-12-22 17:20:00|26.75|24.55|26.91|24.71|26.91|24.71|26.71|24.51|0
1640193900000|2021-12-22 17:25:00|26.89|24.69|26.6|24.4|26.89|24.69|26.6|24.4|0
1640194200000|2021-12-22 17:30:00|26.62|24.42|26.58|24.38|26.67|24.47|26.55|24.35|0
1640194500000|2021-12-22 17:35:00|26.6|24.4|26.76|24.56|26.84|24.64|26.58|24.38|0
1640194800000|2021-12-22 17:40:00|26.74|24.54|26.67|24.47|26.85|24.65|26.61|24.41|0
1640195100000|2021-12-22 17:45:00|26.69|24.49|26.66|24.46|26.74|24.54|26.63|24.43|0
1640195400000|2021-12-22 17:50:00|26.63|24.43|26.46|24.26|26.63|24.43|26.41|24.21|0
1640195700000|2021-12-22 17:55:00|26.48|24.28|26.39|24.19|26.48|24.28|26.34|24.14|0
1640196000000|2021-12-22 18:00:00|26.41|24.21|26.41|24.21|26.57|24.37|26.37|24.17|0
1640196300000|2021-12-22 18:05:00|26.39|24.19|26.42|24.22|26.51|24.31|26.37|24.17|0
1640196600000|2021-12-22 18:10:00|26.44|24.24|26.51|24.31|26.58|24.38|26.42|24.22|0
1640196900000|2021-12-22 18:15:00|26.53|24.33|26.56|24.36|26.62|24.42|26.47|24.27|0
1640197200000|2021-12-22 18:20:00|26.54|24.34|26.7|24.5|26.7|24.5|26.54|24.34|0
1640197500000|2021-12-22 18:25:00|26.65|24.45|26.76|24.56|26.79|24.59|26.64|24.44|0
1640197800000|2021-12-22 18:30:00|26.72|24.52|26.61|24.41|26.76|24.56|26.56|24.36|0
1640198100000|2021-12-22 18:35:00|26.63|24.43|27.06|24.86|27.1|24.9|26.63|24.43|0
1640198400000|2021-12-22 18:40:00|27.04|24.84|27.06|24.86|27.25|25.05|26.97|24.77|0
1640198700000|2021-12-22 18:45:00|27.04|24.84|27|24.8|27.11|24.91|26.86|24.66|0
1640199000000|2021-12-22 18:50:00|26.98|24.78|26.89|24.69|27.03|24.83|26.87|24.67|0
1640199300000|2021-12-22 18:55:00|26.91|24.71|27.05|24.85|27.07|24.87|26.85|24.65|0
1640199600000|2021-12-22 19:00:00|27.04|24.84|26.79|24.59|27.31|25.11|26.79|24.59|0
1640199900000|2021-12-22 19:05:00|26.77|24.57|26.92|24.72|26.99|24.79|26.76|24.56|0
1640200200000|2021-12-22 19:10:00|26.9|24.7|26.78|24.58|26.98|24.78|26.75|24.55|0
1640200500000|2021-12-22 19:15:00|26.77|24.57|26.78|24.58|26.82|24.62|26.68|24.48|0
1640200800000|2021-12-22 19:20:00|26.79|24.59|26.73|24.53|26.82|24.62|26.62|24.42|0
1640201100000|2021-12-22 19:25:00|26.71|24.51|27.07|24.87|27.17|24.97|26.67|24.47|0
1640201400000|2021-12-22 19:30:00|27.06|24.86|26.83|24.63|27.06|24.86|26.71|24.51|0
1640201700000|2021-12-22 19:35:00|26.85|24.65|26.63|24.43|26.91|24.71|26.61|24.41|0
1640202000000|2021-12-22 19:40:00|26.65|24.45|26.7|24.5|26.72|24.52|26.56|24.36|0
1640202300000|2021-12-22 19:45:00|26.72|24.52|26.59|24.39|26.72|24.52|26.57|24.37|0
1640202600000|2021-12-22 19:50:00|26.61|24.41|26.15|23.95|26.63|24.43|26.15|23.95|0
1640202900000|2021-12-22 19:55:00|26.14|23.94|26.1|23.9|26.19|23.99|26.06|23.86|0
1640203200000|2021-12-22 20:00:00|26.08|23.88|26.1|23.9|26.15|23.95|26.01|23.81|0
1640203500000|2021-12-22 20:05:00|26.08|23.88|25.99|23.79|26.15|23.95|25.93|23.73|0
1640203800000|2021-12-22 20:10:00|26.04|23.84|25.84|23.64|26.04|23.84|25.83|23.63|0
1640204100000|2021-12-22 20:15:00|25.85|23.65|26.05|23.85|26.13|23.93|25.79|23.59|0
1640204400000|2021-12-22 20:20:00|26.09|23.89|26|23.8|26.22|24.02|25.98|23.78|0
1640204700000|2021-12-22 20:25:00|25.96|23.76|25.64|23.44|26|23.8|25.53|23.33|0
1640205000000|2021-12-22 20:30:00|25.62|23.42|25.65|23.45|25.74|23.54|25.55|23.35|0
1640205300000|2021-12-22 20:35:00|25.67|23.47|25.44|23.24|25.69|23.49|25.42|23.22|0
1640205600000|2021-12-22 20:40:00|25.42|23.22|25.4|23.2|25.55|23.35|25.37|23.17|0
1640205900000|2021-12-22 20:45:00|25.42|23.22|25.35|23.15|25.53|23.33|25.25|23.05|0
1640206200000|2021-12-22 20:50:00|25.37|23.17|24.86|22.66|25.37|23.17|24.81|22.61|0
1640206500000|2021-12-22 20:55:00|24.85|22.65|24.86|22.66|24.88|22.68|24.73|22.53|0
1640206800000|2021-12-22 21:00:00|24.88|22.68|24.64|22.44|25.54|23.34|24.63|22.43|0
1640207100000|2021-12-22 21:05:00|24.63|22.43|24.52|22.32|24.64|22.44|24.49|22.29|0
1640207400000|2021-12-22 21:10:00|24.5|22.3|24.44|22.24|24.5|22.3|24.4|22.2|0
1640207700000|2021-12-22 21:15:00|24.5|22.17|24.5|22.17|24.52|22.18|24.48|22.15|0
1640208000000|2021-12-22 21:20:00|24.52|22.18|24.48|22.15|24.52|22.18|24.46|22.13|0
1640208300000|2021-12-22 21:25:00|24.46|22.13|24.5|22.16|24.5|22.16|24.46|22.13|0
1640208600000|2021-12-22 21:30:00|24.51|22.18|24.49|22.16|24.51|22.18|24.49|22.16|0
1640208900000|2021-12-22 21:35:00|24.51|22.18|24.47|22.14|24.51|22.18|24.47|22.14|0
1640209200000|2021-12-22 21:40:00|24.49|22.16|24.49|22.16|24.51|22.17|24.49|22.16|0
1640209500000|2021-12-22 21:45:00|24.48|22.15|24.45|22.12|24.51|22.17|24.42|22.09|0
1640209800000|2021-12-22 21:50:00|24.47|22.14|24.47|22.14|24.49|22.15|24.42|22.09|0
1640210100000|2021-12-22 21:55:00|24.45|22.12|24.48|22.14|24.49|22.16|24.41|22.09|0
1640210400000|2021-12-22 22:00:00|24.47|22.15|24.49|22.16|24.5|22.17|24.47|22.14|0
1640210700000|2021-12-22 22:05:00|24.48|22.15|24.49|22.15|24.49|22.15|24.48|22.15|0
1640211000000|2021-12-22 22:10:00|24.48|22.14|24.48|22.15|24.48|22.15|24.47|22.14|0
1640211300000|2021-12-22 22:15:00|24.47|22.14|24.48|22.15|24.48|22.15|24.47|22.14|0
1640211600000|2021-12-22 22:20:00|24.47|22.14|24.47|22.14|24.48|22.15|24.46|22.13|0
1640211900000|2021-12-22 22:25:00|24.48|22.15|24.46|22.13|24.48|22.15|24.46|22.13|0
1640212200000|2021-12-22 22:30:00|24.45|22.12|24.45|22.12|24.45|22.12|24.45|22.12|0
1640212500000|2021-12-22 22:35:00|24.46|22.13|24.46|22.13|24.47|22.14|24.46|22.13|0
1640212800000|2021-12-22 22:40:00|24.45|22.14|24.47|22.14|24.48|22.14|24.45|22.13|0
1640213100000|2021-12-22 22:45:00|24.46|22.13|24.46|22.13|24.47|22.14|24.46|22.13|0
1640213400000|2021-12-22 22:50:00|24.47|22.14|24.47|22.14|24.48|22.15|24.47|22.14|0
1640213700000|2021-12-22 22:55:00|24.45|22.12|24.5|22.17|24.5|22.17|24.45|22.12|0
1640214000000|2021-12-22 23:00:00|24.47|22.14|24.28|21.97|24.47|22.14|24.23|21.92|0
1640214300000|2021-12-22 23:05:00|24.3|21.98|24.24|21.93|24.32|22|24.19|21.89|0
1640214600000|2021-12-22 23:10:00|24.23|21.92|24.38|22.06|24.42|22.09|24.23|21.92|0
1640214900000|2021-12-22 23:15:00|24.36|22.04|24.29|21.98|24.36|22.04|24.28|21.96|0
1640215200000|2021-12-22 23:20:00|24.27|21.96|24.34|22.02|24.36|22.04|24.26|21.95|0
1640215500000|2021-12-22 23:25:00|24.33|22.01|24.39|22.07|24.41|22.09|24.31|21.99|0
1640215800000|2021-12-22 23:30:00|24.38|22.05|24.25|21.94|24.39|22.07|24.25|21.94|0
1640216100000|2021-12-22 23:35:00|24.27|21.96|24.25|21.94|24.31|22|24.23|21.92|0
1640216400000|2021-12-22 23:40:00|24.27|21.96|24.28|21.97|24.37|22.05|24.21|21.91|0
1640216700000|2021-12-22 23:45:00|24.25|21.94|24.4|22.08|24.42|22.1|24.21|21.91|0
1640217000000|2021-12-22 23:50:00|24.39|22.06|24.33|22.01|24.39|22.06|24.31|22|0
1640217300000|2021-12-22 23:55:00|24.35|22.03|24.31|22|24.37|22.04|24.28|21.96|0
1640217600000|2021-12-23 00:00:00|24.35|22.03|24.4|22.07|24.42|22.09|24.29|21.98|0
1640217900000|2021-12-23 00:05:00|24.37|22.05|24.47|22.14|24.47|22.14|24.37|22.05|0
1640218200000|2021-12-23 00:10:00|24.45|22.12|24.55|22.21|24.55|22.21|24.4|22.08|0
1640218500000|2021-12-23 00:15:00|24.53|22.2|24.5|22.16|24.57|22.23|24.48|22.15|0
1640218800000|2021-12-23 00:20:00|24.51|22.17|24.53|22.19|24.57|22.23|24.46|22.13|0
1640219100000|2021-12-23 00:25:00|24.54|22.2|24.46|22.13|24.55|22.21|24.46|22.13|0
1640219400000|2021-12-23 00:30:00|24.47|22.14|24.44|22.11|24.47|22.14|24.37|22.05|0
1640219700000|2021-12-23 00:35:00|24.42|22.09|24.37|22.04|24.42|22.09|24.35|22.03|0
1640220000000|2021-12-23 00:40:00|24.38|22.05|24.42|22.09|24.45|22.12|24.38|22.05|0
1640220300000|2021-12-23 00:45:00|24.43|22.11|24.33|22.01|24.43|22.11|24.29|21.98|0
1640220600000|2021-12-23 00:50:00|24.34|22.02|24.37|22.05|24.38|22.06|24.32|22.01|0
1640220900000|2021-12-23 00:55:00|24.36|22.04|24.43|22.1|24.46|22.13|24.36|22.04|0
1640221200000|2021-12-23 01:00:00|24.44|22.11|24.53|22.2|24.6|22.26|24.41|22.08|0
1640221500000|2021-12-23 01:05:00|24.51|22.18|24.47|22.14|24.55|22.21|24.46|22.13|0
1640221800000|2021-12-23 01:10:00|24.46|22.13|24.49|22.16|24.51|22.18|24.46|22.13|0
1640222100000|2021-12-23 01:15:00|24.5|22.17|24.51|22.17|24.53|22.19|24.49|22.16|0
1640222400000|2021-12-23 01:20:00|24.49|22.16|24.49|22.16|24.52|22.18|24.47|22.14|0
1640222700000|2021-12-23 01:25:00|24.51|22.17|24.4|22.07|24.51|22.17|24.38|22.06|0
1640223000000|2021-12-23 01:30:00|24.38|22.06|24.54|22.2|24.54|22.2|24.38|22.06|0
1640223300000|2021-12-23 01:35:00|24.52|22.18|24.47|22.14|24.54|22.2|24.45|22.12|0
1640223600000|2021-12-23 01:40:00|24.48|22.15|24.46|22.13|24.52|22.18|24.44|22.12|0
1640223900000|2021-12-23 01:45:00|24.45|22.12|24.5|22.16|24.55|22.21|24.45|22.12|0
1640224200000|2021-12-23 01:50:00|24.49|22.15|24.48|22.14|24.49|22.15|24.44|22.11|0
1640224500000|2021-12-23 01:55:00|24.46|22.13|24.53|22.19|24.53|22.19|24.46|22.13|0
1640224800000|2021-12-23 02:00:00|24.51|22.17|24.47|22.14|24.53|22.19|24.42|22.09|0
1640225100000|2021-12-23 02:05:00|24.48|22.15|24.36|22.04|24.51|22.17|24.36|22.04|0
1640225400000|2021-12-23 02:10:00|24.38|22.06|24.33|22.01|24.38|22.06|24.26|21.95|0
1640225700000|2021-12-23 02:15:00|24.32|22|24.34|22.02|24.36|22.04|24.31|21.99|0
1640226000000|2021-12-23 02:20:00|24.36|22.04|24.38|22.05|24.41|22.09|24.34|22.02|0
1640226300000|2021-12-23 02:25:00|24.37|22.06|24.3|21.99|24.38|22.06|24.3|21.99|0
1640226600000|2021-12-23 02:30:00|24.32|22|24.32|22|24.34|22.02|24.25|21.94|0
1640226900000|2021-12-23 02:35:00|24.3|21.99|24.26|21.95|24.32|22|24.25|21.94|0
1640227200000|2021-12-23 02:40:00|24.27|21.96|24.31|22|24.33|22.01|24.24|21.94|0
1640227500000|2021-12-23 02:45:00|24.3|21.98|24.28|21.96|24.31|22|24.28|21.96|0
1640227800000|2021-12-23 02:50:00|24.29|21.98|24.27|21.96|24.31|22|24.27|21.96|0
1640228100000|2021-12-23 02:55:00|24.26|21.95|24.26|21.95|24.29|21.98|24.24|21.93|0
1640228400000|2021-12-23 03:00:00|24.27|21.96|24.3|21.98|24.3|21.98|24.24|21.93|0
1640228700000|2021-12-23 03:05:00|24.29|21.97|24.29|21.97|24.3|21.98|24.27|21.96|0
1640229000000|2021-12-23 03:10:00|24.3|21.99|24.27|21.96|24.3|21.99|24.26|21.95|0
1640229300000|2021-12-23 03:15:00|24.28|21.97|24.39|22.07|24.39|22.07|24.27|21.97|0
1640229600000|2021-12-23 03:20:00|24.37|22.05|24.33|22.02|24.39|22.06|24.33|22.02|0
1640229900000|2021-12-23 03:25:00|24.34|22.03|24.35|22.03|24.35|22.03|24.32|22.01|0
1640230200000|2021-12-23 03:30:00|24.34|22.02|24.4|22.08|24.4|22.08|24.33|22.01|0
1640230500000|2021-12-23 03:35:00|24.42|22.09|24.35|22.03|24.42|22.09|24.33|22.01|0
1640230800000|2021-12-23 03:40:00|24.34|22.01|24.28|21.97|24.35|22.01|24.27|21.96|0
1640231100000|2021-12-23 03:45:00|24.29|21.98|24.3|21.99|24.32|22.01|24.27|21.96|0
1640231400000|2021-12-23 03:50:00|24.29|21.98|24.3|21.99|24.32|22.01|24.29|21.97|0
1640231700000|2021-12-23 03:55:00|24.29|21.98|24.31|21.99|24.32|22|24.29|21.98|0
1640232000000|2021-12-23 04:00:00|24.32|22|24.3|21.98|24.32|22|24.29|21.98|0
1640232300000|2021-12-23 04:05:00|24.32|22|24.33|22.01|24.33|22.01|24.3|21.98|0
1640232600000|2021-12-23 04:10:00|24.31|22|24.29|21.98|24.31|22|24.28|21.97|0
1640232900000|2021-12-23 04:15:00|24.31|22|24.31|22|24.33|22.01|24.29|21.98|0
1640233200000|2021-12-23 04:20:00|24.29|21.99|24.31|21.99|24.31|21.99|24.27|21.96|0
1640233500000|2021-12-23 04:25:00|24.29|21.98|24.29|21.98|24.31|21.99|24.29|21.98|0
1640233800000|2021-12-23 04:30:00|24.3|21.99|24.27|21.96|24.31|21.99|24.27|21.96|0
1640234100000|2021-12-23 04:35:00|24.28|21.97|24.3|21.99|24.3|21.99|24.27|21.96|0
1640234400000|2021-12-23 04:40:00|24.28|21.97|24.28|21.97|24.3|21.99|24.28|21.97|0
1640234700000|2021-12-23 04:45:00|24.3|21.99|24.32|22|24.33|22.02|24.3|21.98|0
1640235000000|2021-12-23 04:50:00|24.31|22.01|24.33|22.01|24.33|22.01|24.31|22|0
1640235300000|2021-12-23 04:55:00|24.34|22.02|24.33|22.01|24.37|22.05|24.33|22.01|0
1640235600000|2021-12-23 05:00:00|24.31|22|24.27|21.96|24.32|22|24.27|21.96|0
1640235900000|2021-12-23 05:05:00|24.29|21.98|24.29|21.98|24.31|21.99|24.27|21.96|0
1640236200000|2021-12-23 05:10:00|24.27|21.96|24.32|22.01|24.32|22.01|24.27|21.96|0
1640236500000|2021-12-23 05:15:00|24.31|22|24.29|21.97|24.32|22.01|24.29|21.97|0
1640236800000|2021-12-23 05:20:00|24.28|21.96|24.21|21.91|24.29|21.97|24.21|21.91|0
1640237100000|2021-12-23 05:25:00|24.23|21.92|24.28|21.97|24.28|21.97|24.23|21.92|0
1640237400000|2021-12-23 05:30:00|24.26|21.95|24.23|21.92|24.26|21.95|24.19|21.89|0
1640237700000|2021-12-23 05:35:00|24.21|21.9|24.21|21.9|24.23|21.92|24.21|21.9|0
1640238000000|2021-12-23 05:40:00|24.2|21.89|24.17|21.87|24.21|21.9|24.17|21.87|0
1640238300000|2021-12-23 05:45:00|24.18|21.88|24.17|21.87|24.2|21.9|24.17|21.87|0
1640238600000|2021-12-23 05:50:00|24.18|21.88|24.25|21.94|24.25|21.94|24.18|21.88|0
1640238900000|2021-12-23 05:55:00|24.22|21.91|24.23|21.93|24.27|21.96|24.17|21.86|0
1640239200000|2021-12-23 06:00:00|24.22|21.91|24.04|21.75|24.22|21.91|24.02|21.74|0
1640239500000|2021-12-23 06:05:00|24.06|21.77|24.16|21.86|24.16|21.86|24.06|21.77|0
1640239800000|2021-12-23 06:10:00|24.18|21.87|24.26|21.95|24.28|21.97|24.18|21.87|0
1640240100000|2021-12-23 06:15:00|24.28|21.97|24.31|22|24.31|22|24.21|21.9|0
1640240400000|2021-12-23 06:20:00|24.33|22.01|24.29|21.98|24.33|22.01|24.24|21.93|0
1640240700000|2021-12-23 06:25:00|24.31|22|24.26|21.95|24.33|22.01|24.22|21.92|0
1640241000000|2021-12-23 06:30:00|24.24|21.93|24.24|21.93|24.27|21.96|24.23|21.92|0
1640241300000|2021-12-23 06:35:00|24.22|21.91|24.29|21.97|24.31|21.99|24.22|21.91|0
1640241600000|2021-12-23 06:40:00|24.31|21.99|24.27|21.96|24.31|21.99|24.25|21.94|0
1640241900000|2021-12-23 06:45:00|24.28|21.97|24.27|21.96|24.29|21.97|24.23|21.92|0
1640242200000|2021-12-23 06:50:00|24.26|21.95|24.28|21.97|24.28|21.97|24.23|21.92|0
1640242500000|2021-12-23 06:55:00|24.27|21.96|24.17|21.87|24.27|21.96|24.16|21.86|0
1640242800000|2021-12-23 07:00:00|24.16|21.86|24.21|21.9|24.23|21.92|24.14|21.84|0
1640243100000|2021-12-23 07:05:00|24.22|21.91|24.17|21.87|24.22|21.91|24.15|21.85|0
1640243400000|2021-12-23 07:10:00|24.16|21.86|24.17|21.87|24.2|21.9|24.15|21.85|0
1640243700000|2021-12-23 07:15:00|24.19|21.88|24.18|21.88|24.26|21.95|24.17|21.87|0
1640244000000|2021-12-23 07:20:00|24.19|21.89|24.23|21.93|24.25|21.94|24.18|21.88|0
1640244300000|2021-12-23 07:25:00|24.22|21.91|24.21|21.91|24.25|21.94|24.18|21.88|0
1640244600000|2021-12-23 07:30:00|24.23|21.92|24.25|21.94|24.28|21.97|24.21|21.91|0
1640244900000|2021-12-23 07:35:00|24.24|21.93|24.11|21.81|24.25|21.94|24.07|21.78|0
1640245200000|2021-12-23 07:40:00|24.1|21.8|24.1|21.8|24.14|21.84|24.07|21.78|0
1640245500000|2021-12-23 07:45:00|24.09|21.79|24.14|21.84|24.15|21.85|24.08|21.79|0
1640245800000|2021-12-23 07:50:00|24.15|21.85|24.15|21.85|24.17|21.87|24.12|21.82|0
1640246100000|2021-12-23 07:55:00|24.12|21.82|24.13|21.83|24.17|21.87|24.06|21.77|0
1640246400000|2021-12-23 08:00:00|24.12|21.82|24.15|21.85|24.19|21.88|24.06|21.77|0
1640246700000|2021-12-23 08:05:00|24.1|21.9|24.11|21.91|24.17|21.97|24.08|21.88|0
1640247000000|2021-12-23 08:10:00|24.1|21.9|24.21|22.01|24.23|22.03|24.08|21.88|0
1640247300000|2021-12-23 08:15:00|24.2|22|24.31|22.11|24.33|22.13|24.14|21.94|0
1640247600000|2021-12-23 08:20:00|24.33|22.13|24.16|21.96|24.34|22.14|24.16|21.96|0
1640247900000|2021-12-23 08:25:00|24.17|21.97|24.12|21.92|24.21|22.01|24.11|21.91|0
1640248200000|2021-12-23 08:30:00|24.14|21.94|24.09|21.89|24.19|21.99|24.09|21.89|0
1640248500000|2021-12-23 08:35:00|24.1|21.9|24.37|22.17|24.47|22.27|24.09|21.89|0
1640248800000|2021-12-23 08:40:00|24.36|22.16|24.31|22.11|24.39|22.19|24.25|22.05|0
1640249100000|2021-12-23 08:45:00|24.3|22.1|24.2|22|24.36|22.16|24.18|21.98|0
1640249400000|2021-12-23 08:50:00|24.21|22.01|23.87|21.67|24.23|22.03|23.81|21.61|0
1640249700000|2021-12-23 08:55:00|23.88|21.68|23.84|21.64|23.88|21.68|23.76|21.56|0
1640250000000|2021-12-23 09:00:00|23.86|21.66|23.89|21.69|23.98|21.78|23.84|21.64|0
1640250300000|2021-12-23 09:05:00|23.88|21.68|23.74|21.54|23.88|21.68|23.69|21.49|0
1640250600000|2021-12-23 09:10:00|23.75|21.55|23.79|21.59|23.79|21.59|23.69|21.49|0
1640250900000|2021-12-23 09:15:00|23.8|21.6|23.85|21.65|23.88|21.68|23.79|21.59|0
1640251200000|2021-12-23 09:20:00|23.84|21.64|23.95|21.75|23.98|21.78|23.84|21.64|0
1640251500000|2021-12-23 09:25:00|23.93|21.73|23.98|21.78|23.98|21.78|23.92|21.72|0
1640251800000|2021-12-23 09:30:00|24|21.8|23.96|21.76|24.03|21.83|23.91|21.71|0
1640252100000|2021-12-23 09:35:00|23.97|21.77|23.9|21.7|23.97|21.77|23.9|21.7|0
1640252400000|2021-12-23 09:40:00|23.89|21.69|23.86|21.66|23.91|21.71|23.83|21.63|0
1640252700000|2021-12-23 09:45:00|23.84|21.64|23.89|21.69|23.96|21.76|23.84|21.64|0
1640253000000|2021-12-23 09:50:00|23.9|21.7|23.95|21.75|23.96|21.76|23.87|21.67|0
1640253300000|2021-12-23 09:55:00|23.94|21.74|23.9|21.7|23.94|21.74|23.87|21.67|0
1640253600000|2021-12-23 10:00:00|23.91|21.71|23.9|21.7|23.97|21.77|23.89|21.69|0
1640253900000|2021-12-23 10:05:00|23.89|21.69|23.9|21.7|23.93|21.73|23.87|21.67|0
1640254200000|2021-12-23 10:10:00|23.88|21.68|23.87|21.67|23.88|21.68|23.85|21.65|0
1640254500000|2021-12-23 10:15:00|23.85|21.65|23.85|21.65|23.86|21.66|23.85|21.65|0
1640254800000|2021-12-23 10:20:00|23.84|21.64|23.76|21.56|23.84|21.64|23.7|21.5|0
1640255100000|2021-12-23 10:25:00|23.78|21.58|23.77|21.57|23.8|21.6|23.74|21.54|0
1640255400000|2021-12-23 10:30:00|23.78|21.58|23.78|21.58|23.79|21.59|23.76|21.56|0
1640255700000|2021-12-23 10:35:00|23.79|21.59|23.66|21.46|23.79|21.59|23.66|21.46|0
1640256000000|2021-12-23 10:40:00|23.61|21.41|23.64|21.44|23.66|21.46|23.61|21.41|0
1640256300000|2021-12-23 10:45:00|23.66|21.46|23.67|21.47|23.7|21.5|23.65|21.45|0
1640256600000|2021-12-23 10:50:00|23.65|21.45|23.55|21.35|23.65|21.45|23.49|21.29|0
1640256900000|2021-12-23 10:55:00|23.54|21.34|23.55|21.35|23.55|21.35|23.5|21.3|0
1640257200000|2021-12-23 11:00:00|23.54|21.34|23.57|21.37|23.58|21.38|23.52|21.32|0
1640257500000|2021-12-23 11:05:00|23.58|21.38|23.48|21.28|23.58|21.38|23.47|21.27|0
1640257800000|2021-12-23 11:10:00|23.47|21.27|23.53|21.33|23.53|21.33|23.42|21.22|0
1640258100000|2021-12-23 11:15:00|23.55|21.35|23.54|21.34|23.59|21.39|23.5|21.3|0
1640258400000|2021-12-23 11:20:00|23.53|21.33|23.51|21.31|23.53|21.33|23.48|21.28|0
1640258700000|2021-12-23 11:25:00|23.53|21.33|23.41|21.21|23.54|21.34|23.41|21.21|0
1640259000000|2021-12-23 11:30:00|23.43|21.23|23.49|21.29|23.49|21.29|23.43|21.23|0
1640259300000|2021-12-23 11:35:00|23.51|21.31|23.49|21.29|23.54|21.34|23.48|21.28|0
1640259600000|2021-12-23 11:40:00|23.47|21.27|23.49|21.29|23.49|21.29|23.42|21.22|0
1640259900000|2021-12-23 11:45:00|23.47|21.27|23.5|21.3|23.53|21.33|23.47|21.27|0
1640260200000|2021-12-23 11:50:00|23.51|21.31|23.5|21.3|23.52|21.32|23.45|21.25|0
1640260500000|2021-12-23 11:55:00|23.47|21.27|23.42|21.22|23.47|21.27|23.4|21.2|0
1640260800000|2021-12-23 12:00:00|23.4|21.2|23.27|21.07|23.4|21.2|23.25|21.05|0
1640261100000|2021-12-23 12:05:00|23.25|21.05|23.33|21.13|23.33|21.13|23.25|21.05|0
1640261400000|2021-12-23 12:10:00|23.31|21.11|23.25|21.05|23.33|21.13|23.25|21.05|0
1640261700000|2021-12-23 12:15:00|23.26|21.06|23.33|21.13|23.34|21.14|23.21|21.01|0
1640262000000|2021-12-23 12:20:00|23.34|21.14|23.36|21.16|23.37|21.17|23.28|21.08|0
1640262300000|2021-12-23 12:25:00|23.37|21.17|23.44|21.24|23.49|21.29|23.36|21.16|0
1640262600000|2021-12-23 12:30:00|23.45|21.25|23.43|21.23|23.48|21.28|23.42|21.22|0
1640262900000|2021-12-23 12:35:00|23.44|21.24|24.07|21.87|24.07|21.87|23.42|21.22|0
1640263200000|2021-12-23 12:40:00|22.9|20.72|22.77|20.6|22.9|20.72|22.77|20.6|0
1640263500000|2021-12-23 12:45:00|22.75|20.58|22.75|20.58|22.78|20.61|22.75|20.58|0
1640263800000|2021-12-23 12:50:00|22.76|20.6|22.75|20.58|22.77|20.6|22.75|20.58|0
1640264100000|2021-12-23 12:55:00|22.73|20.56|22.74|20.57|22.78|20.61|22.73|20.56|0
1640264400000|2021-12-23 13:00:00|22.73|20.58|22.81|20.64|22.81|20.64|22.61|20.46|0
1640264700000|2021-12-23 13:05:00|22.83|20.65|22.84|20.67|22.86|20.68|22.78|20.61|0
1640265000000|2021-12-23 13:10:00|22.86|20.68|22.82|20.65|22.89|20.71|22.82|20.65|0
1640265300000|2021-12-23 13:15:00|22.84|20.66|22.9|20.72|22.91|20.72|22.84|20.66|0
1640265600000|2021-12-23 13:20:00|22.92|20.74|23|20.81|23|20.81|22.92|20.74|0
1640265900000|2021-12-23 13:25:00|23.02|20.83|22.95|20.77|23.09|20.89|22.95|20.77|0
1640266200000|2021-12-23 13:30:00|22.94|20.76|22.97|20.78|23.08|20.88|22.88|20.7|0
1640266500000|2021-12-23 13:35:00|22.95|20.76|23.07|20.87|23.08|20.88|22.88|20.7|0
1640266800000|2021-12-23 13:40:00|23.08|20.88|23.24|21.04|23.36|21.16|23.05|20.85|0
1640267100000|2021-12-23 13:45:00|23.26|21.06|23.04|20.84|23.26|21.06|23.01|20.82|0
1640267400000|2021-12-23 13:50:00|23.03|20.83|23.06|20.86|23.08|20.88|23.01|20.82|0
1640267700000|2021-12-23 13:55:00|23.08|20.88|23.01|20.82|23.09|20.89|22.97|20.79|0
1640268000000|2021-12-23 14:00:00|22.99|20.8|22.82|20.65|22.99|20.8|22.79|20.62|0
1640268300000|2021-12-23 14:05:00|22.87|20.69|22.83|20.66|22.9|20.72|22.8|20.63|0
1640268600000|2021-12-23 14:10:00|22.82|20.64|22.95|20.76|22.97|20.78|22.78|20.61|0
1640268900000|2021-12-23 14:15:00|22.97|20.78|23|20.81|23.03|20.84|22.9|20.72|0
1640269200000|2021-12-23 14:20:00|23.02|20.82|22.95|20.76|23.05|20.85|22.91|20.73|0
1640269500000|2021-12-23 14:25:00|22.93|20.75|23.05|20.85|23.05|20.85|22.91|20.73|0
1640269800000|2021-12-23 14:30:00|22.99|20.8|22.41|20.27|23.1|20.9|22.38|20.24|0
1640270100000|2021-12-23 14:35:00|22.39|20.26|21.88|19.8|22.41|20.27|21.76|19.68|0
1640270400000|2021-12-23 14:40:00|21.9|19.81|22.03|19.93|22.29|20.17|21.88|19.8|0
1640270700000|2021-12-23 14:45:00|21.98|19.89|22.29|20.17|22.63|20.48|21.91|19.83|0
1640271000000|2021-12-23 14:50:00|22.32|20.19|22.27|20.15|22.32|20.19|22.04|19.95|0
1640271300000|2021-12-23 14:55:00|22.26|20.14|22.14|20.03|22.47|20.33|22.08|19.98|0
1640271600000|2021-12-23 15:00:00|22.12|20.02|22.22|20.1|22.24|20.13|21.99|19.9|0
1640271900000|2021-12-23 15:05:00|22.24|20.12|22.17|20.06|22.28|20.16|22.1|20|0
1640272200000|2021-12-23 15:10:00|22.15|20.04|21.82|19.74|22.17|20.06|21.75|19.68|0
1640272500000|2021-12-23 15:15:00|21.79|19.72|21.89|19.8|21.96|19.86|21.78|19.7|0
1640272800000|2021-12-23 15:20:00|21.87|19.79|21.76|19.69|21.94|19.85|21.74|19.67|0
1640273100000|2021-12-23 15:25:00|21.77|19.7|21.85|19.77|21.97|19.87|21.76|19.69|0
1640273400000|2021-12-23 15:30:00|21.84|19.76|21.96|19.87|22.06|19.96|21.69|19.63|0
1640273700000|2021-12-23 15:35:00|21.98|19.89|21.95|19.86|22.03|19.93|21.87|19.78|0
1640274000000|2021-12-23 15:40:00|21.96|19.87|21.88|19.8|21.98|19.89|21.83|19.75|0
1640274300000|2021-12-23 15:45:00|21.9|19.81|21.76|19.69|21.91|19.82|21.73|19.66|0
1640274600000|2021-12-23 15:50:00|21.75|19.68|21.68|19.62|21.81|19.74|21.64|19.57|0
1640274900000|2021-12-23 15:55:00|21.67|19.6|21.55|19.5|21.68|19.62|21.54|19.49|0
1640275200000|2021-12-23 16:00:00|21.54|19.49|21.55|19.5|21.65|19.59|21.47|19.43|0
1640275500000|2021-12-23 16:05:00|21.54|19.48|21.42|19.38|21.57|19.51|21.38|19.34|0
1640275800000|2021-12-23 16:10:00|21.41|19.37|21.44|19.39|21.44|19.4|21.31|19.28|0
1640276100000|2021-12-23 16:15:00|21.4|19.37|21.39|19.35|21.44|19.39|21.33|19.29|0
1640276400000|2021-12-23 16:20:00|21.4|19.36|21.48|19.43|21.56|19.51|21.4|19.36|0
1640276700000|2021-12-23 16:25:00|21.5|19.45|21.65|19.59|21.72|19.65|21.45|19.41|0
1640277000000|2021-12-23 16:30:00|21.64|19.58|21.52|19.47|21.64|19.58|21.51|19.46|0
1640277300000|2021-12-23 16:35:00|21.51|19.46|21.41|19.37|22.02|19.92|21.41|19.37|0
1640277600000|2021-12-23 16:40:00|21.42|19.38|21.44|19.4|21.47|19.43|21.41|19.37|0
1640277900000|2021-12-23 16:45:00|21.42|19.38|21.39|19.35|21.44|19.4|21.31|19.28|0
1640278200000|2021-12-23 16:50:00|21.37|19.34|21.37|19.34|21.42|19.38|21.31|19.28|0
1640278500000|2021-12-23 16:55:00|21.36|19.32|21.31|19.28|21.42|19.38|21.31|19.28|0
1640278800000|2021-12-23 17:00:00|21.32|19.29|21.38|19.35|21.39|19.35|21.32|19.29|0
1640279100000|2021-12-23 17:05:00|21.37|19.33|21.43|19.39|21.45|19.4|21.35|19.32|0
1640279400000|2021-12-23 17:10:00|21.41|19.37|21.44|19.4|21.44|19.4|21.38|19.34|0
1640279700000|2021-12-23 17:15:00|21.43|19.39|21.52|19.47|21.55|19.5|21.43|19.39|0
1640280000000|2021-12-23 17:20:00|21.51|19.46|21.53|19.48|21.55|19.5|21.47|19.43|0
1640280300000|2021-12-23 17:25:00|21.55|19.5|21.52|19.47|21.55|19.5|21.49|19.44|0
1640280600000|2021-12-23 17:30:00|21.53|19.48|21.5|19.45|21.53|19.48|21.44|19.4|0
1640280900000|2021-12-23 17:35:00|21.48|19.44|22.17|20.06|22.19|20.08|21.48|19.44|0
1640281200000|2021-12-23 17:40:00|22.16|20.05|22.12|20.02|22.16|20.05|22.09|19.99|0
1640281500000|2021-12-23 17:45:00|22.11|20|22.19|20.07|22.2|20.09|22.11|20|0
1640281800000|2021-12-23 17:50:00|22.17|20.06|22.17|20.06|22.22|20.1|22.14|20.03|0
1640282100000|2021-12-23 17:55:00|22.19|20.07|22.1|20|22.19|20.07|22.1|20|0
1640282400000|2021-12-23 18:00:00|22.12|20.01|22.18|20.07|22.18|20.07|22.07|19.97|0
1640282700000|2021-12-23 18:05:00|22.17|20.05|21.87|19.79|22.17|20.05|21.86|19.78|0
1640283000000|2021-12-23 18:10:00|21.86|19.78|21.98|19.89|22.03|19.93|21.86|19.77|0
1640283300000|2021-12-23 18:15:00|22|19.9|21.97|19.87|22|19.9|21.92|19.83|0
1640283600000|2021-12-23 18:20:00|21.95|19.86|21.92|19.83|21.97|19.87|21.92|19.83|0
1640283900000|2021-12-23 18:25:00|21.93|19.84|21.72|19.65|21.93|19.84|21.71|19.64|0
1640284200000|2021-12-23 18:30:00|21.71|19.64|21.78|19.71|21.8|19.72|21.7|19.64|0
1640284500000|2021-12-23 18:35:00|21.8|19.72|21.81|19.74|21.81|19.74|21.77|19.69|0
1640284800000|2021-12-23 18:40:00|21.83|19.75|21.8|19.72|21.85|19.76|21.78|19.71|0
1640285100000|2021-12-23 18:45:00|21.81|19.73|21.73|19.66|21.81|19.73|21.73|19.66|0
1640285400000|2021-12-23 18:50:00|21.71|19.65|21.66|19.6|21.71|19.65|21.66|19.6|0
1640285700000|2021-12-23 18:55:00|21.65|19.59|21.66|19.6|21.69|19.63|21.6|19.54|0
1640286000000|2021-12-23 19:00:00|21.65|19.58|21.56|19.51|21.65|19.58|21.52|19.47|0
1640286300000|2021-12-23 19:05:00|21.55|19.5|21.59|19.54|21.61|19.55|21.5|19.45|0
1640286600000|2021-12-23 19:10:00|21.58|19.52|21.61|19.55|21.63|19.57|21.58|19.52|0
1640286900000|2021-12-23 19:15:00|21.62|19.56|21.56|19.51|21.72|19.65|21.54|19.49|0
1640287200000|2021-12-23 19:20:00|21.57|19.52|21.45|19.41|21.57|19.52|21.45|19.4|0
1640287500000|2021-12-23 19:25:00|21.43|19.4|21.48|19.43|21.49|19.45|21.41|19.37|0
1640287800000|2021-12-23 19:30:00|21.49|19.44|21.5|19.45|21.57|19.52|21.46|19.42|0
1640288100000|2021-12-23 19:35:00|21.51|19.46|21.55|19.5|21.57|19.51|21.51|19.46|0
1640288400000|2021-12-23 19:40:00|21.56|19.51|21.47|19.43|21.56|19.51|21.47|19.43|0
1640288700000|2021-12-23 19:45:00|21.49|19.44|21.44|19.4|21.52|19.47|21.44|19.4|0
1640289000000|2021-12-23 19:50:00|21.45|19.41|21.34|19.31|21.45|19.41|21.34|19.31|0
1640289300000|2021-12-23 19:55:00|21.36|19.32|21.34|19.31|21.37|19.33|21.32|19.29|0
1640289600000|2021-12-23 20:00:00|21.35|19.32|21.64|19.58|21.64|19.58|21.32|19.29|0
1640289900000|2021-12-23 20:05:00|21.62|19.56|21.54|19.49|21.62|19.56|21.49|19.45|0
1640290200000|2021-12-23 20:10:00|21.52|19.47|21.41|19.37|21.56|19.5|21.41|19.37|0
1640290500000|2021-12-23 20:15:00|21.36|19.33|21.44|19.4|21.47|19.43|21.35|19.32|0
1640290800000|2021-12-23 20:20:00|21.43|19.38|21.53|19.48|21.53|19.48|21.41|19.37|0
1640291100000|2021-12-23 20:25:00|21.52|19.47|21.53|19.48|21.58|19.53|21.49|19.44|0
1640291400000|2021-12-23 20:30:00|21.55|19.5|21.75|19.68|21.79|19.71|21.53|19.48|0
1640291700000|2021-12-23 20:35:00|21.77|19.7|21.41|19.37|21.77|19.7|21.35|19.31|0
1640292000000|2021-12-23 20:40:00|21.39|19.35|21.23|19.21|21.44|19.4|21.22|19.2|0
1640292300000|2021-12-23 20:45:00|21.22|19.2|21.07|19.07|21.23|19.21|21.03|19.03|0
1640292600000|2021-12-23 20:50:00|20.98|18.98|21.12|19.11|21.12|19.11|20.93|18.94|0
1640292900000|2021-12-23 20:55:00|21.14|19.12|21.93|19.84|21.94|19.85|21.14|19.12|0
1640293200000|2021-12-23 21:00:00|21.94|19.85|21.84|19.76|21.94|19.85|21.72|19.65|0
1640293500000|2021-12-23 21:05:00|21.81|19.74|21.89|19.81|21.89|19.81|21.72|19.65|0
1640293800000|2021-12-23 21:10:00|21.88|19.79|21.87|19.79|21.92|19.83|21.86|19.78|0
1640592300000|2021-12-27 08:05:00|21.47|19.43|21.37|19.33|21.48|19.43|21.23|19.2|0
1640592600000|2021-12-27 08:10:00|21.33|19.3|21.26|19.24|21.33|19.3|21.18|19.17|0
1640592900000|2021-12-27 08:15:00|21.28|19.25|21.26|19.23|21.29|19.26|21.15|19.14|0
1640593200000|2021-12-27 08:20:00|21.24|19.22|21.34|19.3|21.38|19.34|21.19|19.17|0
1640593500000|2021-12-27 08:25:00|21.33|19.29|21.41|19.37|21.43|19.39|21.3|19.28|0
1640593800000|2021-12-27 08:30:00|21.4|19.36|21.25|19.23|21.43|19.39|21.24|19.22|0
1640594100000|2021-12-27 08:35:00|21.23|19.22|21.17|19.16|21.25|19.23|21.14|19.13|0
1640594400000|2021-12-27 08:40:00|21.18|19.14|21.2|19.18|21.25|19.23|21.16|19.14|0
1640594700000|2021-12-27 08:45:00|21.22|19.2|21.22|19.2|21.31|19.28|21.22|19.2|0
1640595000000|2021-12-27 08:50:00|21.23|19.21|21.18|19.17|21.24|19.22|21.13|19.12|0
1640595300000|2021-12-27 08:55:00|21.19|19.18|21.16|19.15|21.2|19.18|21.03|19.02|0
1640595600000|2021-12-27 09:00:00|21.15|19.13|21.34|19.3|21.37|19.33|21.15|19.13|0
1640595900000|2021-12-27 09:05:00|21.35|19.31|21.08|19.07|21.35|19.32|21.08|19.07|0
1640596200000|2021-12-27 09:10:00|21.07|19.09|21.1|19.09|21.11|19.1|21.03|19.03|0
1640596500000|2021-12-27 09:15:00|21.08|19.07|21.2|19.18|21.22|19.2|21.08|19.07|0
1640596800000|2021-12-27 09:20:00|21.19|19.17|21.22|19.2|21.25|19.23|21.19|19.17|0
1640597100000|2021-12-27 09:25:00|21.23|19.21|21.19|19.17|21.25|19.22|21.18|19.17|0
1640597400000|2021-12-27 09:30:00|21.2|19.18|21.29|19.26|21.36|19.32|21.2|19.18|0
1640597700000|2021-12-27 09:35:00|21.28|19.27|21.16|19.15|21.28|19.27|21.15|19.14|0
1640598000000|2021-12-27 09:40:00|21.15|19.13|21.08|19.07|21.15|19.13|21.04|19.03|0
1640598300000|2021-12-27 09:45:00|21.07|19.08|21.04|19.04|21.09|19.08|20.99|18.99|0
1640598600000|2021-12-27 09:50:00|21.05|19.05|20.94|18.95|21.05|19.05|20.94|18.95|0
1640598900000|2021-12-27 09:55:00|20.96|18.96|20.93|18.94|20.99|18.99|20.88|18.89|0
1640599200000|2021-12-27 10:00:00|20.92|18.93|20.96|18.96|20.98|18.98|20.84|18.86|0
1640599500000|2021-12-27 10:05:00|20.97|18.97|21.03|19.03|21.04|19.04|20.95|18.96|0
1640599800000|2021-12-27 10:10:00|21.04|19.04|21.01|19.01|21.04|19.04|21|19|0
1640600100000|2021-12-27 10:15:00|20.99|18.99|20.88|18.89|20.99|18.99|20.87|18.88|0
1640600400000|2021-12-27 10:20:00|20.9|18.91|20.94|18.94|20.98|18.98|20.88|18.89|0
1640600700000|2021-12-27 10:25:00|20.93|18.95|20.93|18.93|20.96|18.96|20.9|18.91|0
1640601000000|2021-12-27 10:30:00|20.91|18.92|20.88|18.89|20.91|18.92|20.85|18.86|0
1640601300000|2021-12-27 10:35:00|20.89|18.9|20.89|18.9|20.92|18.93|20.86|18.87|0
1640601600000|2021-12-27 10:40:00|20.88|18.89|20.86|18.87|20.91|18.92|20.86|18.87|0
1640601900000|2021-12-27 10:45:00|20.85|18.86|20.83|18.84|20.85|18.86|20.8|18.81|0
1640602200000|2021-12-27 10:50:00|20.84|18.86|20.88|18.89|20.88|18.89|20.79|18.81|0
1640602500000|2021-12-27 10:55:00|20.89|18.9|20.88|18.89|20.93|18.94|20.88|18.89|0
1640602800000|2021-12-27 11:00:00|20.89|18.9|20.91|18.92|20.94|18.95|20.87|18.88|0
1640603100000|2021-12-27 11:05:00|20.9|18.91|20.86|18.88|20.91|18.92|20.85|18.86|0
1640603400000|2021-12-27 11:10:00|20.88|18.87|20.88|18.89|20.89|18.9|20.86|18.87|0
1640603700000|2021-12-27 11:15:00|20.87|18.88|20.88|18.89|20.89|18.9|20.85|18.87|0
1640604000000|2021-12-27 11:20:00|20.89|18.9|20.94|18.95|20.98|18.98|20.88|18.89|0
1640604300000|2021-12-27 11:25:00|20.95|18.96|20.94|18.95|20.95|18.96|20.89|18.9|0
1640604600000|2021-12-27 11:30:00|20.93|18.94|20.96|18.96|21|19|20.9|18.91|0
1640604900000|2021-12-27 11:35:00|20.95|18.95|20.9|18.91|20.95|18.95|20.88|18.9|0
1640605200000|2021-12-27 11:40:00|20.88|18.89|20.9|18.91|20.9|18.91|20.84|18.86|0
1640605500000|2021-12-27 11:45:00|20.91|18.92|20.93|18.94|20.94|18.95|20.9|18.91|0
1640605800000|2021-12-27 11:50:00|20.94|18.93|20.89|18.9|20.95|18.95|20.88|18.89|0
1640606100000|2021-12-27 11:55:00|20.88|18.89|20.86|18.87|20.91|18.92|20.86|18.87|0
1640606400000|2021-12-27 12:00:00|20.87|18.88|20.87|18.89|20.89|18.9|20.84|18.86|0
1640606700000|2021-12-27 12:05:00|20.86|18.88|20.83|18.84|20.9|18.91|20.81|18.83|0
1640607000000|2021-12-27 12:10:00|20.84|18.86|20.79|18.81|20.84|18.86|20.79|18.81|0
1640607300000|2021-12-27 12:15:00|20.78|18.8|20.7|18.73|20.79|18.81|20.7|18.73|0
1640607600000|2021-12-27 12:20:00|20.68|18.71|20.62|18.65|20.7|18.73|20.6|18.64|0
1640607900000|2021-12-27 12:25:00|20.6|18.64|20.62|18.65|20.66|18.7|20.6|18.64|0
1640608200000|2021-12-27 12:30:00|20.6|18.64|20.43|18.49|20.6|18.64|20.37|18.43|0
1640608500000|2021-12-27 12:35:00|20.42|18.47|20.4|18.46|20.48|18.53|20.38|18.44|0
1640608800000|2021-12-27 12:40:00|20.41|18.47|20.19|18.26|20.46|18.51|20.05|18.14|0
1640609100000|2021-12-27 12:45:00|20.2|18.28|20.2|18.28|20.25|18.33|20.19|18.26|0
1640609400000|2021-12-27 12:50:00|20.17|18.25|20.23|18.3|20.24|18.32|20.17|18.25|0
1640609700000|2021-12-27 12:55:00|20.21|18.29|20.24|18.31|20.24|18.31|20.2|18.27|0
1640610000000|2021-12-27 13:00:00|20.23|18.3|20.21|18.28|20.25|18.32|20.18|18.26|0
1640610300000|2021-12-27 13:05:00|20.22|18.3|20.19|18.27|20.22|18.3|20.16|18.24|0
1640610600000|2021-12-27 13:10:00|20.18|18.26|20.18|18.25|20.24|18.31|20.18|18.25|0
1640610900000|2021-12-27 13:15:00|20.16|18.24|20.05|18.14|20.16|18.24|20.05|18.14|0
1640611200000|2021-12-27 13:20:00|20.04|18.13|20.08|18.17|20.1|18.18|20.01|18.1|0
1640611500000|2021-12-27 13:25:00|20.07|18.15|20.12|18.21|20.17|18.25|20.07|18.15|0
1640611800000|2021-12-27 13:30:00|20.09|18.18|20.1|18.19|20.14|18.22|20.09|18.18|0
1640612100000|2021-12-27 13:35:00|20.09|18.18|20.06|18.15|20.11|18.19|20.03|18.12|0
1640612400000|2021-12-27 13:40:00|20.05|18.14|20|18.09|20.06|18.15|20|18.09|0
1640612700000|2021-12-27 13:45:00|20.01|18.11|19.97|18.06|20.01|18.11|19.92|18.02|0
1640613000000|2021-12-27 13:50:00|19.98|18.08|20.81|18.83|20.84|18.86|19.8|17.91|0
1640613300000|2021-12-27 13:55:00|20.83|18.84|20.89|18.9|20.89|18.9|20.81|18.83|0
1640613600000|2021-12-27 14:00:00|20.9|18.91|20.87|18.88|20.92|18.92|20.85|18.87|0
1640613900000|2021-12-27 14:05:00|20.88|18.9|20.91|18.92|20.96|18.96|20.81|18.83|0
1640614200000|2021-12-27 14:10:00|20.9|18.91|20.85|18.86|20.91|18.92|20.85|18.86|0
1640614500000|2021-12-27 14:15:00|20.87|18.88|20.94|18.95|20.96|18.96|20.82|18.84|0
1640614800000|2021-12-27 14:20:00|20.93|18.93|20.91|18.92|20.97|18.97|20.88|18.89|0
1640615100000|2021-12-27 14:25:00|20.92|18.93|21.06|19.06|21.06|19.06|20.92|18.93|0
1640615400000|2021-12-27 14:30:00|21.03|19.03|20.54|18.58|21.06|19.06|20.36|18.42|0
1640615700000|2021-12-27 14:35:00|20.58|18.62|20.5|18.55|20.58|18.62|20.4|18.46|0
1640616000000|2021-12-27 14:40:00|20.47|18.52|20.43|18.48|20.5|18.55|20.29|18.36|0
1640616300000|2021-12-27 14:45:00|20.46|18.51|20.18|18.26|20.52|18.56|20.18|18.26|0
1640616600000|2021-12-27 14:50:00|20.24|18.32|20.41|18.46|20.42|18.48|20.03|18.13|0
1640616900000|2021-12-27 14:55:00|20.39|18.45|20.68|18.71|20.75|18.77|20.3|18.37|0
1640617200000|2021-12-27 15:00:00|20.64|18.67|20.4|18.45|20.73|18.76|20.4|18.45|0
1640617500000|2021-12-27 15:05:00|20.41|18.47|20.21|18.29|20.44|18.49|20.21|18.29|0
1640617800000|2021-12-27 15:10:00|20.23|18.3|20.2|18.27|20.33|18.4|20.2|18.27|0
1640618100000|2021-12-27 15:15:00|20.21|18.29|20.19|18.27|20.29|18.35|20.18|18.26|0
1640618400000|2021-12-27 15:20:00|20.18|18.26|20.03|18.12|20.22|18.3|19.97|18.07|0
1640618700000|2021-12-27 15:25:00|20.01|18.11|19.79|17.91|20.09|18.18|19.79|17.91|0
1640619000000|2021-12-27 15:30:00|19.76|17.88|19.75|17.87|19.92|18.03|19.7|17.83|0
1640619300000|2021-12-27 15:35:00|19.76|17.88|19.72|17.84|19.86|17.97|19.69|17.81|0
1640619600000|2021-12-27 15:40:00|19.73|17.85|19.73|17.85|19.82|17.93|19.68|17.81|0
1640619900000|2021-12-27 15:45:00|19.71|17.84|19.74|17.86|19.89|17.99|19.67|17.8|0
1640620200000|2021-12-27 15:50:00|19.73|17.85|19.75|17.87|19.77|17.89|19.67|17.79|0
1640620500000|2021-12-27 15:55:00|19.76|17.88|19.59|17.73|19.77|17.89|19.59|17.73|0
1640620800000|2021-12-27 16:00:00|19.55|17.69|19.47|17.62|19.65|17.78|19.47|17.62|0
1640621100000|2021-12-27 16:05:00|19.49|17.63|19.53|17.67|19.65|17.78|19.49|17.63|0
1640621400000|2021-12-27 16:10:00|19.52|17.66|19.46|17.6|19.54|17.68|19.41|17.56|0
1640621700000|2021-12-27 16:15:00|19.44|17.59|19.66|17.78|19.72|17.84|19.41|17.56|0
1640622000000|2021-12-27 16:20:00|19.64|17.77|19.65|17.78|19.77|17.89|19.6|17.73|0
1640622300000|2021-12-27 16:25:00|19.67|17.8|19.49|17.64|19.68|17.81|19.45|17.6|0
1640622600000|2021-12-27 16:30:00|19.54|17.68|19.59|17.73|19.62|17.75|19.48|17.62|0
1640622900000|2021-12-27 16:35:00|19.62|17.75|19.47|17.62|19.66|17.79|19.46|17.61|0
1640623200000|2021-12-27 16:40:00|19.5|17.65|19.5|17.64|19.55|17.69|19.46|17.61|0
1640623500000|2021-12-27 16:45:00|19.52|17.66|19.56|17.7|19.57|17.71|19.46|17.6|0
1640623800000|2021-12-27 16:50:00|19.57|17.71|19.51|17.65|19.59|17.72|19.48|17.63|0
1640624100000|2021-12-27 16:55:00|19.5|17.64|19.41|17.56|19.51|17.65|19.41|17.56|0
1640624400000|2021-12-27 17:00:00|19.42|17.57|19.29|17.46|19.42|17.57|19.28|17.44|0
1640624700000|2021-12-27 17:05:00|19.31|17.47|19.26|17.43|19.31|17.47|19.25|17.42|0
1640625000000|2021-12-27 17:10:00|19.29|17.45|19.25|17.41|19.36|17.52|19.23|17.4|0
1640625300000|2021-12-27 17:15:00|19.23|17.4|19.26|17.42|19.29|17.45|19.23|17.4|0
1640625600000|2021-12-27 17:20:00|19.24|17.41|19.23|17.4|19.3|17.46|19.21|17.38|0
1640625900000|2021-12-27 17:25:00|19.21|17.38|18.97|17.16|20.28|18.35|18.96|17.15|0
1640626200000|2021-12-27 17:30:00|18.96|17.15|18.99|17.18|19.05|17.24|18.92|17.12|0
1640626500000|2021-12-27 17:35:00|19.01|17.2|18.98|17.17|19.06|17.25|18.98|17.17|0
1640626800000|2021-12-27 17:40:00|18.99|17.18|18.96|17.15|19.06|17.25|18.96|17.15|0
1640627100000|2021-12-27 17:45:00|18.97|17.17|18.93|17.13|19.02|17.21|18.93|17.13|0
1640627400000|2021-12-27 17:50:00|18.94|17.14|18.9|17.1|18.96|17.15|18.89|17.09|0
1640627700000|2021-12-27 17:55:00|18.91|17.11|18.9|17.1|18.93|17.13|18.88|17.08|0
1640628000000|2021-12-27 18:00:00|18.91|17.11|18.93|17.12|18.97|17.16|18.91|17.11|0
1640628300000|2021-12-27 18:05:00|18.91|17.11|18.87|17.07|18.94|17.14|18.87|17.07|0
1640628600000|2021-12-27 18:10:00|18.88|17.08|18.84|17.04|18.94|17.13|18.84|17.04|0
1640628900000|2021-12-27 18:15:00|18.82|17.03|18.85|17.05|18.88|17.08|18.82|17.03|0
1640629200000|2021-12-27 18:20:00|18.86|17.07|18.76|16.98|18.88|17.08|18.76|16.98|0
1640629500000|2021-12-27 18:25:00|18.78|16.99|18.76|16.97|18.78|16.99|18.66|16.89|0
1640629800000|2021-12-27 18:30:00|18.75|16.96|18.79|17|18.81|17.02|18.75|16.96|0
1640630100000|2021-12-27 18:35:00|18.77|16.99|18.74|16.96|18.79|17|18.7|16.92|0
1640630400000|2021-12-27 18:40:00|18.73|16.95|18.73|16.94|18.77|16.98|18.71|16.93|0
1640630700000|2021-12-27 18:45:00|18.74|16.96|18.71|16.93|18.78|16.99|18.71|16.93|0
1640631000000|2021-12-27 18:50:00|18.73|16.94|18.67|16.89|18.73|16.94|18.65|16.88|0
1640631300000|2021-12-27 18:55:00|18.65|16.88|18.57|16.8|18.68|16.9|18.57|16.8|0
1640631600000|2021-12-27 19:00:00|18.58|16.81|18.6|16.82|18.71|16.93|18.58|16.81|0
1640631900000|2021-12-27 19:05:00|18.58|16.81|18.58|16.81|18.64|16.87|18.58|16.81|0
1640632200000|2021-12-27 19:10:00|18.59|16.82|18.58|16.81|18.62|16.85|18.55|16.78|0
1640632500000|2021-12-27 19:15:00|18.59|16.82|18.56|16.79|18.62|16.85|18.56|16.79|0
1640632800000|2021-12-27 19:20:00|18.58|16.81|18.5|16.74|18.58|16.81|18.48|16.72|0
1640633100000|2021-12-27 19:25:00|18.48|16.72|18.22|16.48|18.78|16.99|18.22|16.48|0
1640633400000|2021-12-27 19:30:00|18.23|16.49|18.27|16.53|18.28|16.54|18.23|16.49|0
1640633700000|2021-12-27 19:35:00|18.25|16.52|18.31|16.56|18.32|16.58|18.21|16.48|0
1640634000000|2021-12-27 19:40:00|18.29|16.55|18.42|16.66|18.42|16.66|18.24|16.5|0
1640634300000|2021-12-27 19:45:00|18.44|16.69|18.47|16.71|18.54|16.77|18.4|16.65|0
1640634600000|2021-12-27 19:50:00|18.46|16.7|18.52|16.76|18.55|16.79|18.46|16.7|0
1640634900000|2021-12-27 19:55:00|18.54|16.77|18.44|16.68|18.58|16.81|18.42|16.67|0
1640635200000|2021-12-27 20:00:00|18.45|16.69|18.52|16.76|18.58|16.81|18.45|16.69|0
1640635500000|2021-12-27 20:05:00|18.53|16.77|18.52|16.75|18.63|16.86|18.5|16.74|0
1640635800000|2021-12-27 20:10:00|18.53|16.77|18.56|16.79|18.63|16.85|18.53|16.77|0
1640636100000|2021-12-27 20:15:00|18.57|16.8|18.58|16.81|18.68|16.9|18.56|16.79|0
1640636400000|2021-12-27 20:20:00|18.6|16.83|18.55|16.79|18.65|16.88|18.51|16.75|0
1640636700000|2021-12-27 20:25:00|18.54|16.77|18.37|16.62|18.54|16.77|18.36|16.61|0
1640637000000|2021-12-27 20:30:00|18.36|16.61|18.34|16.6|18.36|16.61|18.3|16.56|0
1640637300000|2021-12-27 20:35:00|18.36|16.61|18.45|16.69|18.45|16.69|18.34|16.6|0
1640637600000|2021-12-27 20:40:00|18.44|16.68|18.2|16.47|18.45|16.69|18.19|16.46|0
1640637900000|2021-12-27 20:45:00|18.19|16.46|18.13|16.41|18.22|16.48|18.09|16.37|0
1640638200000|2021-12-27 20:50:00|18.11|16.38|17.95|16.24|18.19|16.45|17.92|16.21|0
1640638500000|2021-12-27 20:55:00|17.94|16.23|18.06|16.34|18.17|16.44|17.87|16.17|0
1640638800000|2021-12-27 21:00:00|18.02|16.3|18.03|16.31|18.03|16.31|17.99|16.28|0
1640639100000|2021-12-27 21:05:00|18.04|16.33|18.08|16.36|18.1|16.37|18.02|16.3|0
1640639400000|2021-12-27 21:10:00|18.07|16.35|18.14|16.41|18.14|16.41|18.07|16.35|0
1640639700000|2021-12-27 21:15:00|18.12|16.4|18.05|16.33|18.12|16.4|18.04|16.32|0
1640640000000|2021-12-27 21:20:00|18.07|16.35|18.08|16.36|18.08|16.36|18.05|16.33|0
1640640300000|2021-12-27 21:25:00|18.06|16.34|18.05|16.33|18.06|16.34|18.05|16.33|0
1640640600000|2021-12-27 21:30:00|18.04|16.32|18.03|16.32|18.06|16.34|18.02|16.31|0
1640640900000|2021-12-27 21:35:00|18.05|16.33|17.99|16.28|18.05|16.33|17.98|16.27|0
1640641200000|2021-12-27 21:40:00|18.01|16.29|18.03|16.31|18.05|16.33|17.99|16.28|0
1640641500000|2021-12-27 21:45:00|18.04|16.33|18.08|16.36|18.08|16.36|18.02|16.3|0
1640641800000|2021-12-27 21:50:00|18.07|16.35|18.01|16.3|18.07|16.35|18|16.29|0
1640642100000|2021-12-27 21:55:00|18|16.29|18.06|16.34|18.07|16.35|18|16.28|0
1640642400000|2021-12-27 22:00:00|18.08|16.36|18.1|16.38|18.14|16.41|18.06|16.34|0
1640642700000|2021-12-27 22:05:00|18.09|16.37|18.08|16.36|18.09|16.37|18.08|16.36|0
1640643000000|2021-12-27 22:10:00|18.09|16.37|18.1|16.37|18.1|16.37|18.09|16.37|0
1640643300000|2021-12-27 22:15:00|18.09|16.36|18.08|16.36|18.1|16.37|18.08|16.36|0
1640643600000|2021-12-27 22:20:00|18.09|16.37|18.09|16.37|18.11|16.38|18.08|16.36|0
1640643900000|2021-12-27 22:25:00|18.1|16.38|18.09|16.37|18.1|16.38|18.06|16.34|0
1640644200000|2021-12-27 22:30:00|18.1|16.36|18.09|16.37|18.1|16.37|18.07|16.35|0
1640644500000|2021-12-27 22:35:00|18.07|16.36|18.06|16.34|18.07|16.37|18.06|16.34|0
1640644800000|2021-12-27 22:40:00|18.07|16.35|18.08|16.36|18.08|16.36|18.06|16.34|0
1640645400000|2021-12-27 22:50:00|18.07|16.35|18.08|16.36|18.08|16.36|18.07|16.35|0
1640645700000|2021-12-27 22:55:00|18.09|16.37|18.09|16.37|18.09|16.37|18.08|16.36|0
1640646000000|2021-12-27 23:00:00|18.15|16.42|18.05|16.33|18.15|16.42|18.02|16.3|0
1640646300000|2021-12-27 23:05:00|18.04|16.32|18.11|16.38|18.12|16.4|18.02|16.31|0
1640646600000|2021-12-27 23:10:00|18.09|16.37|18.11|16.38|18.12|16.4|18.07|16.35|0
1640646900000|2021-12-27 23:15:00|18.09|16.37|18.1|16.38|18.11|16.38|18.06|16.34|0
1640647200000|2021-12-27 23:20:00|18.11|16.39|18.17|16.44|18.18|16.45|18.09|16.37|0
1640647500000|2021-12-27 23:25:00|18.18|16.45|18.2|16.47|18.25|16.51|18.16|16.43|0
1640647800000|2021-12-27 23:30:00|18.21|16.48|18.15|16.42|18.21|16.48|18.15|16.42|0
1640648100000|2021-12-27 23:35:00|18.16|16.43|18.19|16.46|18.19|16.46|18.15|16.42|0
1640648400000|2021-12-27 23:40:00|18.2|16.47|18.22|16.48|18.23|16.5|18.17|16.44|0
1640648700000|2021-12-27 23:45:00|18.25|16.51|18.22|16.48|18.25|16.51|18.19|16.46|0
1640649000000|2021-12-27 23:50:00|18.23|16.49|18.22|16.49|18.24|16.51|18.21|16.48|0
1640649300000|2021-12-27 23:55:00|18.23|16.48|18.23|16.49|18.23|16.5|18.2|16.47|0
1640649600000|2021-12-28 00:00:00|18.21|16.48|18.31|16.56|18.33|16.59|18.21|16.48|0
1640649900000|2021-12-28 00:05:00|18.32|16.58|18.36|16.61|18.39|16.64|18.28|16.54|0
1640650200000|2021-12-28 00:10:00|18.37|16.62|18.4|16.65|18.4|16.65|18.32|16.57|0
1640650500000|2021-12-28 00:15:00|18.39|16.64|18.34|16.6|18.39|16.64|18.31|16.57|0
1640650800000|2021-12-28 00:20:00|18.33|16.58|18.22|16.48|18.35|16.6|18.2|16.47|0
1640651100000|2021-12-28 00:25:00|18.2|16.47|18.17|16.44|18.26|16.52|18.17|16.44|0
1640651400000|2021-12-28 00:30:00|18.16|16.43|18.21|16.48|18.23|16.49|18.16|16.43|0
1640651700000|2021-12-28 00:35:00|18.23|16.49|18.23|16.49|18.27|16.53|18.21|16.47|0
1640652000000|2021-12-28 00:40:00|18.21|16.48|18.13|16.4|18.25|16.51|18.13|16.4|0
1640652300000|2021-12-28 00:45:00|18.14|16.41|18.18|16.45|18.18|16.45|18.09|16.36|0
1640652600000|2021-12-28 00:50:00|18.19|16.46|18.18|16.45|18.22|16.49|18.17|16.44|0
1640652900000|2021-12-28 00:55:00|18.17|16.44|18.12|16.4|18.17|16.44|18.1|16.37|0
1640653200000|2021-12-28 01:00:00|18.1|16.37|18.16|16.43|18.19|16.46|18.1|16.37|0
1640653500000|2021-12-28 01:05:00|18.17|16.44|18.2|16.47|18.26|16.52|18.16|16.43|0
1640653800000|2021-12-28 01:10:00|18.21|16.48|18.2|16.47|18.23|16.49|18.17|16.44|0
1640654100000|2021-12-28 01:15:00|18.21|16.48|18.28|16.54|18.33|16.59|18.17|16.44|0
1640654400000|2021-12-28 01:20:00|18.29|16.55|18.29|16.55|18.32|16.57|18.28|16.54|0
1640654700000|2021-12-28 01:25:00|18.3|16.56|18.34|16.59|18.36|16.61|18.3|16.56|0
1640655000000|2021-12-28 01:30:00|18.33|16.58|18.34|16.6|18.37|16.62|18.3|16.56|0
1640655300000|2021-12-28 01:35:00|18.33|16.58|18.29|16.54|18.34|16.6|18.26|16.52|0
1640655600000|2021-12-28 01:40:00|18.3|16.56|18.26|16.52|18.31|16.57|18.24|16.51|0
1640655900000|2021-12-28 01:45:00|18.24|16.51|18.31|16.57|18.32|16.58|18.24|16.51|0
1640656200000|2021-12-28 01:50:00|18.32|16.58|18.23|16.49|18.37|16.62|18.23|16.49|0
1640656500000|2021-12-28 01:55:00|18.21|16.48|18.26|16.53|18.28|16.54|18.21|16.47|0
1640656800000|2021-12-28 02:00:00|18.28|16.54|18.33|16.59|18.35|16.6|18.26|16.52|0
1640657100000|2021-12-28 02:05:00|18.32|16.57|18.29|16.55|18.33|16.58|18.29|16.55|0
1640657400000|2021-12-28 02:10:00|18.27|16.53|18.31|16.57|18.32|16.58|18.26|16.52|0
1640657700000|2021-12-28 02:15:00|18.32|16.56|18.42|16.67|18.42|16.67|18.31|16.56|0
1640658000000|2021-12-28 02:20:00|18.41|16.66|18.41|16.65|18.42|16.67|18.37|16.62|0
1640658300000|2021-12-28 02:25:00|18.42|16.66|18.36|16.61|18.43|16.68|18.36|16.61|0
1640658600000|2021-12-28 02:30:00|18.37|16.62|18.38|16.63|18.39|16.64|18.35|16.6|0
1640658900000|2021-12-28 02:35:00|18.37|16.62|18.33|16.59|18.38|16.63|18.32|16.57|0
1640659200000|2021-12-28 02:40:00|18.32|16.57|18.28|16.54|18.33|16.59|18.28|16.54|0
1640659500000|2021-12-28 02:45:00|18.27|16.53|18.3|16.56|18.3|16.56|18.25|16.51|0
1640659800000|2021-12-28 02:50:00|18.29|16.55|18.3|16.56|18.3|16.56|18.27|16.53|0
1640660100000|2021-12-28 02:55:00|18.29|16.55|18.31|16.57|18.31|16.57|18.28|16.54|0
1640660400000|2021-12-28 03:00:00|18.3|16.56|18.28|16.54|18.33|16.58|18.26|16.52|0
1640660700000|2021-12-28 03:05:00|18.27|16.53|18.27|16.53|18.3|16.55|18.25|16.51|0
1640661000000|2021-12-28 03:10:00|18.28|16.54|18.32|16.58|18.35|16.6|18.28|16.54|0
1640661300000|2021-12-28 03:15:00|18.31|16.57|18.35|16.6|18.35|16.6|18.31|16.56|0
1640661600000|2021-12-28 03:20:00|18.34|16.59|18.34|16.6|18.36|16.61|18.33|16.59|0
1640661900000|2021-12-28 03:25:00|18.33|16.58|18.31|16.57|18.34|16.6|18.3|16.56|0
1640662200000|2021-12-28 03:30:00|18.3|16.56|18.31|16.57|18.31|16.57|18.27|16.53|0
1640662500000|2021-12-28 03:35:00|18.32|16.56|18.26|16.52|18.32|16.56|18.26|16.52|0
1640662800000|2021-12-28 03:40:00|18.25|16.51|18.24|16.5|18.26|16.52|18.21|16.48|0
1640663100000|2021-12-28 03:45:00|18.25|16.52|18.2|16.46|18.25|16.52|18.2|16.46|0
1640663400000|2021-12-28 03:50:00|18.21|16.48|18.24|16.5|18.24|16.5|18.21|16.48|0
1640663700000|2021-12-28 03:55:00|18.25|16.51|18.22|16.49|18.25|16.51|18.22|16.49|0
1640664000000|2021-12-28 04:00:00|18.24|16.5|18.25|16.51|18.25|16.51|18.22|16.48|0
1640664300000|2021-12-28 04:05:00|18.26|16.52|18.23|16.5|18.26|16.52|18.23|16.5|0
1640664600000|2021-12-28 04:10:00|18.22|16.49|18.22|16.48|18.24|16.51|18.22|16.48|0
1640664900000|2021-12-28 04:15:00|18.23|16.49|18.19|16.46|18.23|16.49|18.19|16.45|0
1640665200000|2021-12-28 04:20:00|18.2|16.45|18.21|16.48|18.23|16.49|18.19|16.45|0
1640665500000|2021-12-28 04:25:00|18.22|16.44|18.17|16.44|18.22|16.44|18.16|16.43|0
1640665800000|2021-12-28 04:30:00|18.16|16.43|18.14|16.41|18.17|16.44|18.11|16.39|0
1640666100000|2021-12-28 04:35:00|18.13|16.4|18.15|16.42|18.17|16.44|18.13|16.4|0
1640666400000|2021-12-28 04:40:00|18.14|16.41|18.15|16.42|18.16|16.43|18.14|16.41|0
1640666700000|2021-12-28 04:45:00|18.16|16.43|18.16|16.43|18.16|16.43|18.15|16.42|0
1640667000000|2021-12-28 04:50:00|18.18|16.44|18.16|16.43|18.18|16.45|18.16|16.43|0
1640667300000|2021-12-28 04:55:00|18.15|16.42|18.17|16.44|18.17|16.44|18.15|16.42|0
1640667600000|2021-12-28 05:00:00|18.19|16.45|18.18|16.45|18.21|16.48|18.17|16.44|0
1640667900000|2021-12-28 05:05:00|18.2|16.46|18.18|16.45|18.2|16.46|18.17|16.44|0
1640668200000|2021-12-28 05:10:00|18.17|16.44|18.13|16.4|18.17|16.44|18.11|16.39|0
1640668500000|2021-12-28 05:15:00|18.12|16.39|18.14|16.41|18.15|16.42|18.12|16.39|0
1640668800000|2021-12-28 05:20:00|18.13|16.4|18.15|16.42|18.16|16.43|18.12|16.4|0
1640669100000|2021-12-28 05:25:00|18.14|16.41|18.15|16.42|18.18|16.45|18.14|16.41|0
1640669400000|2021-12-28 05:30:00|18.16|16.43|18.13|16.41|18.16|16.43|18.13|16.41|0
1640669700000|2021-12-28 05:35:00|18.14|16.39|18.05|16.33|18.14|16.39|18.05|16.33|0
1640670000000|2021-12-28 05:40:00|18.04|16.32|18.06|16.34|18.06|16.34|18.03|16.32|0
1640670300000|2021-12-28 05:45:00|18.05|16.33|18.02|16.3|18.06|16.34|18.02|16.3|0
1640670600000|2021-12-28 05:50:00|18.01|16.29|17.96|16.25|18.01|16.29|17.96|16.25|0
1640670900000|2021-12-28 05:55:00|17.98|16.26|17.95|16.24|17.98|16.26|17.93|16.23|0
1640671200000|2021-12-28 06:00:00|17.92|16.21|17.93|16.22|17.99|16.28|17.89|16.19|0
1640671500000|2021-12-28 06:05:00|17.95|16.24|18.07|16.35|18.07|16.35|17.95|16.24|0
1640671800000|2021-12-28 06:10:00|18.08|16.36|18.1|16.38|18.1|16.38|18.05|16.33|0
1640672100000|2021-12-28 06:15:00|18.09|16.37|18.06|16.34|18.09|16.37|18.01|16.29|0
1640672400000|2021-12-28 06:20:00|18.05|16.33|18.03|16.32|18.05|16.33|18.02|16.3|0
1640672700000|2021-12-28 06:25:00|18.05|16.33|17.96|16.25|18.05|16.33|17.96|16.25|0
1640673000000|2021-12-28 06:30:00|17.95|16.24|17.96|16.25|18|16.29|17.95|16.24|0
1640673300000|2021-12-28 06:35:00|17.97|16.26|17.99|16.27|17.99|16.27|17.95|16.24|0
1640673600000|2021-12-28 06:40:00|17.97|16.26|17.95|16.24|17.98|16.27|17.95|16.24|0
1640673900000|2021-12-28 06:45:00|17.94|16.26|17.98|16.27|17.98|16.27|17.94|16.25|0
1640674200000|2021-12-28 06:50:00|17.96|16.25|17.98|16.27|18|16.29|17.94|16.23|0
1640674500000|2021-12-28 06:55:00|17.99|16.28|17.91|16.21|18|16.28|17.9|16.19|0
1640674800000|2021-12-28 07:00:00|17.92|16.19|18.02|16.3|18.03|16.32|17.89|16.18|0
1640675100000|2021-12-28 07:05:00|18.03|16.32|17.98|16.26|18.05|16.33|17.96|16.25|0
1640675400000|2021-12-28 07:10:00|17.99|16.27|17.99|16.28|18|16.29|17.94|16.23|0
1640675700000|2021-12-28 07:15:00|17.97|16.26|17.99|16.28|18|16.29|17.97|16.26|0
1640676000000|2021-12-28 07:20:00|18|16.27|18.03|16.31|18.03|16.31|17.99|16.27|0
1640676300000|2021-12-28 07:25:00|18.02|16.3|18.05|16.33|18.05|16.33|18.02|16.3|0
1640676600000|2021-12-28 07:30:00|18.06|16.34|18.12|16.39|18.13|16.4|18.05|16.33|0
1640676900000|2021-12-28 07:35:00|18.11|16.4|18.16|16.43|18.16|16.43|18.1|16.38|0
1640677200000|2021-12-28 07:40:00|18.14|16.41|18.22|16.49|18.22|16.49|18.14|16.41|0
1640677500000|2021-12-28 07:45:00|18.21|16.47|18.14|16.41|18.22|16.49|18.14|16.41|0
1640677800000|2021-12-28 07:50:00|18.13|16.4|18.16|16.43|18.19|16.46|18.09|16.37|0
1640678100000|2021-12-28 07:55:00|18.15|16.42|18.09|16.37|18.18|16.45|18.09|16.37|0
1640678400000|2021-12-28 08:00:00|18.12|16.4|18.11|16.38|18.13|16.41|18.05|16.33|0
1640678700000|2021-12-28 08:05:00|18.12|16.39|17.88|16.17|18.12|16.39|17.88|16.17|0
1640679000000|2021-12-28 08:10:00|17.89|16.18|17.91|16.21|17.91|16.21|17.87|16.17|0
1640679300000|2021-12-28 08:15:00|17.9|16.2|17.86|16.16|17.91|16.21|17.82|16.12|0
1640679600000|2021-12-28 08:20:00|17.87|16.17|17.86|16.16|17.88|16.18|17.83|16.13|0
1640679900000|2021-12-28 08:25:00|17.84|16.14|17.57|15.9|17.86|16.16|17.5|15.83|0
1640680200000|2021-12-28 08:30:00|17.56|15.89|17.63|15.95|17.68|16|17.56|15.89|0
1640680500000|2021-12-28 08:35:00|17.64|15.96|17.72|16.03|17.76|16.07|17.64|15.96|0
1640680800000|2021-12-28 08:40:00|17.73|16.04|17.66|15.98|17.73|16.04|17.61|15.93|0
1640681100000|2021-12-28 08:45:00|17.65|15.97|17.55|15.88|17.65|15.97|17.51|15.85|0
1640681400000|2021-12-28 08:50:00|17.57|15.89|17.47|15.81|17.58|15.91|17.45|15.79|0
1640681700000|2021-12-28 08:55:00|17.46|15.8|17.41|15.75|17.51|15.84|17.38|15.72|0
1640682000000|2021-12-28 09:00:00|17.42|15.76|17.36|15.71|17.48|15.82|17.35|15.7|0
1640682300000|2021-12-28 09:05:00|17.35|15.7|17.31|15.66|17.39|15.73|17.28|15.63|0
1640682600000|2021-12-28 09:10:00|17.32|15.67|17.22|15.58|17.35|15.7|17.2|15.57|0
1640682900000|2021-12-28 09:15:00|17.23|15.59|17.27|15.62|17.32|15.67|17.22|15.58|0
1640683200000|2021-12-28 09:20:00|17.25|15.61|17.12|15.49|17.27|15.62|17.12|15.49|0
1640683500000|2021-12-28 09:25:00|17.13|15.5|17.16|15.53|17.16|15.53|17.12|15.49|0
1640683800000|2021-12-28 09:30:00|17.17|15.54|17.17|15.54|17.21|15.57|17.13|15.5|0
1640684100000|2021-12-28 09:35:00|17.18|15.55|17.08|15.45|17.18|15.55|17.07|15.44|0
1640684400000|2021-12-28 09:40:00|17.09|15.46|17.1|15.47|17.14|15.51|17.08|15.45|0
1640684700000|2021-12-28 09:45:00|17.14|15.51|17.18|15.54|17.21|15.57|17.12|15.49|0
1640685000000|2021-12-28 09:50:00|17.19|15.55|17.14|15.51|17.22|15.58|17.13|15.49|0
1640685300000|2021-12-28 09:55:00|17.15|15.52|17.09|15.46|17.15|15.52|17.07|15.45|0
1640685600000|2021-12-28 10:00:00|17.08|15.45|17.04|15.42|17.09|15.46|17.03|15.41|0
1640685900000|2021-12-28 10:05:00|17.03|15.41|16.95|15.34|17.03|15.41|16.95|15.34|0
1640686200000|2021-12-28 10:10:00|16.97|15.35|17.41|15.75|17.68|15.99|16.95|15.34|0
1640686500000|2021-12-28 10:15:00|17.42|15.76|17.4|15.74|17.44|15.78|17.38|15.73|0
1640686800000|2021-12-28 10:20:00|17.41|15.75|17.47|15.81|17.49|15.82|17.41|15.75|0
1640687100000|2021-12-28 10:25:00|17.46|15.8|17.56|15.89|17.58|15.9|17.46|15.8|0
1640687400000|2021-12-28 10:30:00|17.58|15.9|17.44|15.78|17.59|15.92|17.44|15.78|0
1640687700000|2021-12-28 10:35:00|17.46|15.8|17.5|15.83|17.52|15.85|17.44|15.78|0
1640688000000|2021-12-28 10:40:00|17.51|15.84|17.51|15.84|17.51|15.84|17.48|15.82|0
1640688300000|2021-12-28 10:45:00|17.52|15.85|17.57|15.9|17.57|15.9|17.52|15.85|0
1640688600000|2021-12-28 10:50:00|17.56|15.89|17.58|15.91|17.6|15.92|17.56|15.88|0
1640688900000|2021-12-28 10:55:00|17.59|15.92|17.5|15.83|17.61|15.93|17.5|15.83|0
1640689200000|2021-12-28 11:00:00|17.49|15.82|17.55|15.88|17.57|15.89|17.49|15.82|0
1640689500000|2021-12-28 11:05:00|17.54|15.87|17.56|15.89|17.58|15.9|17.54|15.87|0
1640689800000|2021-12-28 11:10:00|17.55|15.88|17.54|15.87|17.58|15.9|17.54|15.87|0
1640690100000|2021-12-28 11:15:00|17.52|15.85|17.49|15.82|17.53|15.86|17.48|15.82|0
1640690400000|2021-12-28 11:20:00|17.48|15.83|17.48|15.81|17.49|15.83|17.47|15.8|0
1640690700000|2021-12-28 11:25:00|17.47|15.8|17.48|15.81|17.5|15.84|17.47|15.8|0
1640691000000|2021-12-28 11:30:00|17.49|15.82|17.52|15.85|17.52|15.85|17.49|15.82|0
1640691300000|2021-12-28 11:35:00|17.51|15.84|17.55|15.88|17.57|15.89|17.5|15.84|0
1640691600000|2021-12-28 11:40:00|17.57|15.89|17.58|15.9|17.64|15.96|17.57|15.89|0
1640691900000|2021-12-28 11:45:00|17.56|15.89|17.56|15.89|17.58|15.91|17.55|15.88|0
1640692200000|2021-12-28 11:50:00|17.59|15.91|17.59|15.91|17.6|15.93|17.57|15.9|0
1640692500000|2021-12-28 11:55:00|17.6|15.92|17.61|15.93|17.65|15.97|17.6|15.92|0
1640692800000|2021-12-28 12:00:00|17.62|15.95|17.6|15.92|17.66|15.98|17.58|15.9|0
1640693100000|2021-12-28 12:05:00|17.58|15.91|17.58|15.91|17.61|15.93|17.57|15.9|0
1640693400000|2021-12-28 12:10:00|17.57|15.9|17.51|15.85|17.57|15.9|17.51|15.85|0
1640693700000|2021-12-28 12:15:00|17.5|15.84|17.49|15.82|17.5|15.85|17.49|15.82|0
1640694000000|2021-12-28 12:20:00|17.48|15.81|17.45|15.78|17.49|15.81|17.41|15.75|0
1640694300000|2021-12-28 12:25:00|17.43|15.77|17.46|15.79|17.46|15.79|17.42|15.76|0
1640694600000|2021-12-28 12:30:00|17.44|15.8|17.44|15.77|17.46|15.8|17.4|15.75|0
1640694900000|2021-12-28 12:35:00|17.43|15.78|17.47|15.8|17.47|15.8|17.42|15.76|0
1640695200000|2021-12-28 12:40:00|17.45|15.79|17.4|15.74|17.45|15.79|17.4|15.74|0
1640695500000|2021-12-28 12:45:00|17.41|15.75|17.42|15.76|17.45|15.79|17.4|15.74|0
1640695800000|2021-12-28 12:50:00|17.41|15.75|17.4|15.74|17.44|15.78|17.37|15.72|0
1640696100000|2021-12-28 12:55:00|17.41|15.75|17.46|15.8|17.46|15.8|17.41|15.75|0
1640696400000|2021-12-28 13:00:00|17.45|15.78|17.41|15.75|17.46|15.8|17.39|15.74|0
1640696700000|2021-12-28 13:05:00|17.4|15.74|17.43|15.77|17.44|15.78|17.4|15.74|0
1640697000000|2021-12-28 13:10:00|17.42|15.76|17.52|15.85|17.52|15.85|17.42|15.76|0
1640697300000|2021-12-28 13:15:00|17.51|15.84|17.49|15.83|17.55|15.87|17.49|15.83|0
1640697600000|2021-12-28 13:20:00|17.5|15.84|17.46|15.8|17.5|15.84|17.46|15.8|0
1640697900000|2021-12-28 13:25:00|17.48|15.81|17.49|15.82|17.49|15.82|17.46|15.8|0
1640698200000|2021-12-28 13:30:00|17.5|15.83|17.49|15.82|17.53|15.86|17.49|15.82|0
1640698500000|2021-12-28 13:35:00|17.47|15.81|17.46|15.8|17.47|15.81|17.43|15.77|0
1640698800000|2021-12-28 13:40:00|17.47|15.81|17.39|15.73|17.47|15.81|17.39|15.73|0
1640699100000|2021-12-28 13:45:00|17.38|15.75|17.48|15.82|17.48|15.82|17.38|15.75|0
1640699400000|2021-12-28 13:50:00|17.47|15.8|17.64|15.96|17.66|15.98|17.44|15.78|0
1640699700000|2021-12-28 13:55:00|17.62|15.95|17.74|16.05|17.75|16.06|17.58|15.91|0
1640700000000|2021-12-28 14:00:00|17.73|16.04|17.82|16.12|17.85|16.15|17.7|16.02|0
1640700300000|2021-12-28 14:05:00|17.83|16.13|17.95|16.24|17.99|16.28|17.81|16.11|0
1640700600000|2021-12-28 14:10:00|17.96|16.25|17.86|16.16|17.96|16.25|17.82|16.12|0
1640700900000|2021-12-28 14:15:00|17.88|16.18|17.71|16.02|17.88|16.18|17.71|16.02|0
1640701200000|2021-12-28 14:20:00|17.72|16.03|17.84|16.14|17.85|16.15|17.71|16.02|0
1640701500000|2021-12-28 14:25:00|17.8|16.1|17.84|16.14|17.95|16.24|17.78|16.09|0
1640701800000|2021-12-28 14:30:00|17.82|16.13|17.77|16.08|17.98|16.27|17.77|16.08|0
1640702100000|2021-12-28 14:35:00|17.74|16.05|18.37|16.62|18.49|16.73|17.49|15.82|0
1640702400000|2021-12-28 14:40:00|18.38|16.63|18.16|16.43|18.38|16.63|17.78|16.09|0
1640702700000|2021-12-28 14:45:00|18.22|16.49|18.51|16.75|18.66|16.89|18.1|16.38|0
1640703000000|2021-12-28 14:50:00|18.53|16.76|18.24|16.5|18.6|16.83|18.24|16.5|0
1640703300000|2021-12-28 14:55:00|18.27|16.53|18.17|16.44|18.28|16.54|18|16.28|0
1640703600000|2021-12-28 15:00:00|18.16|16.43|18.07|16.35|18.26|16.52|18.03|16.32|0
1640703900000|2021-12-28 15:05:00|18.09|16.36|18.7|16.92|18.7|16.92|18.07|16.35|0
1640704200000|2021-12-28 15:10:00|18.71|16.93|18.5|16.74|18.74|16.95|18.3|16.55|0
1640704500000|2021-12-28 15:15:00|18.49|16.73|18.71|16.92|18.71|16.92|18.4|16.65|0
1640704800000|2021-12-28 15:20:00|18.73|16.95|18.28|16.54|18.73|16.95|18.24|16.5|0
1640705100000|2021-12-28 15:25:00|18.26|16.52|17.96|16.25|18.36|16.61|17.87|16.16|0
1640705400000|2021-12-28 15:30:00|17.95|16.24|17.81|16.11|18.07|16.35|17.8|16.1|0
1640705700000|2021-12-28 15:35:00|17.8|16.1|17.92|16.21|17.96|16.25|17.69|16.01|0
1640706000000|2021-12-28 15:40:00|17.94|16.23|17.97|16.26|18.12|16.39|17.84|16.14|0
1640706300000|2021-12-28 15:45:00|17.99|16.28|17.9|16.19|18.06|16.34|17.83|16.13|0
1640706600000|2021-12-28 15:50:00|17.91|16.21|18.04|16.33|18.07|16.34|17.82|16.12|0
1640706900000|2021-12-28 15:55:00|18.06|16.34|18|16.29|18.06|16.34|17.94|16.23|0
1640707200000|2021-12-28 16:00:00|18.02|16.3|17.84|16.14|18.06|16.34|17.84|16.14|0
1640707500000|2021-12-28 16:05:00|17.85|16.15|18.01|16.3|18.01|16.3|17.84|16.14|0
1640707800000|2021-12-28 16:10:00|18.03|16.31|18.01|16.29|18.04|16.32|17.72|16.04|0
1640708100000|2021-12-28 16:15:00|18.04|16.32|18.12|16.39|18.14|16.42|18.01|16.29|0
1640708400000|2021-12-28 16:20:00|18.14|16.42|17.89|16.19|18.14|16.42|17.72|16.03|0
1640708700000|2021-12-28 16:25:00|17.91|16.2|17.87|16.16|18.08|16.36|17.85|16.15|0
1640709000000|2021-12-28 16:30:00|17.83|16.13|17.86|16.16|18.01|16.3|17.83|16.13|0
1640709300000|2021-12-28 16:35:00|17.89|16.19|17.9|16.2|18.02|16.31|17.89|16.19|0
1640709600000|2021-12-28 16:40:00|17.92|16.21|17.98|16.27|18.02|16.31|17.86|16.16|0
1640709900000|2021-12-28 16:45:00|17.97|16.26|17.84|16.15|18.02|16.3|17.83|16.13|0
1640710200000|2021-12-28 16:50:00|17.86|16.16|17.6|15.93|17.86|16.16|17.59|15.92|0
1640710500000|2021-12-28 16:55:00|17.62|15.94|17.61|15.93|17.64|15.96|17.55|15.88|0
1640710800000|2021-12-28 17:00:00|17.6|15.91|17.67|15.98|17.75|16.06|17.59|15.91|0
1640711100000|2021-12-28 17:05:00|17.65|15.97|17.78|16.09|17.82|16.13|17.65|15.97|0
1640711400000|2021-12-28 17:10:00|17.8|16.1|17.84|16.14|17.89|16.19|17.76|16.07|0
1640711700000|2021-12-28 17:15:00|17.82|16.13|17.89|16.18|17.94|16.23|17.82|16.12|0
1640712000000|2021-12-28 17:20:00|17.9|16.2|17.89|16.18|17.97|16.26|17.87|16.17|0
1640712300000|2021-12-28 17:25:00|17.9|16.19|18.24|16.5|18.26|16.52|17.86|16.16|0
1640712600000|2021-12-28 17:30:00|18.21|16.51|18.66|16.88|18.66|16.88|18.14|16.41|0
1640712900000|2021-12-28 17:35:00|18.67|16.9|18.52|16.76|18.67|16.9|18.45|16.69|0
1640713200000|2021-12-28 17:40:00|18.53|16.73|18.52|16.75|18.56|16.79|18.48|16.72|0
1640713500000|2021-12-28 17:45:00|18.5|16.74|18.53|16.77|18.63|16.85|18.48|16.72|0
1640713800000|2021-12-28 17:50:00|18.54|16.78|18.36|16.61|18.58|16.81|18.33|16.58|0
1640714100000|2021-12-28 17:55:00|18.35|16.6|18.32|16.57|18.43|16.67|17.93|16.22|0
1640714400000|2021-12-28 18:00:00|18.34|16.59|18.21|16.47|18.43|16.67|18.21|16.47|0
1640714700000|2021-12-28 18:05:00|18.22|16.48|18.24|16.51|18.31|16.57|18.2|16.47|0
1640715000000|2021-12-28 18:10:00|18.26|16.52|18.31|16.57|18.34|16.59|18.22|16.48|0
1640715300000|2021-12-28 18:15:00|18.3|16.55|18.37|16.62|18.38|16.63|18.21|16.48|0
1640715600000|2021-12-28 18:20:00|18.36|16.59|18.39|16.64|18.49|16.73|18.28|16.54|0
1640715900000|2021-12-28 18:25:00|18.38|16.63|18.25|16.51|18.47|16.71|18.24|16.5|0
1640716200000|2021-12-28 18:30:00|18.26|16.53|18.34|16.6|18.35|16.6|18.21|16.48|0
1640716500000|2021-12-28 18:35:00|18.33|16.59|18.4|16.65|18.41|16.66|18.29|16.55|0
1640716800000|2021-12-28 18:40:00|18.41|16.66|18.41|16.66|18.43|16.68|18.25|16.51|0
1640717100000|2021-12-28 18:45:00|18.42|16.67|18.31|16.57|18.44|16.68|18.31|16.57|0
1640717400000|2021-12-28 18:50:00|18.33|16.58|18.27|16.53|18.33|16.58|18.23|16.49|0
1640717700000|2021-12-28 18:55:00|18.26|16.52|18.08|16.36|18.3|16.55|18.08|16.36|0
1640718000000|2021-12-28 19:00:00|18.1|16.38|18.57|16.8|18.57|16.8|18.08|16.36|0
1640718300000|2021-12-28 19:05:00|18.55|16.79|18.58|16.81|18.58|16.81|18.43|16.67|0
1640718600000|2021-12-28 19:10:00|18.57|16.8|18.51|16.75|18.58|16.81|18.51|16.75|0
1640718900000|2021-12-28 19:15:00|18.5|16.73|18.42|16.67|18.5|16.73|18.32|16.57|0
1640719200000|2021-12-28 19:20:00|18.41|16.66|18.34|16.59|18.42|16.67|18.29|16.54|0
1640719500000|2021-12-28 19:25:00|18.33|16.58|18.35|16.6|18.44|16.68|18.3|16.56|0
1640719800000|2021-12-28 19:30:00|18.37|16.62|18.34|16.59|18.41|16.65|18.26|16.52|0
1640720100000|2021-12-28 19:35:00|18.35|16.6|18.29|16.55|18.38|16.63|18.29|16.55|0
1640720400000|2021-12-28 19:40:00|18.31|16.56|18.15|16.42|18.33|16.59|18.13|16.4|0
1640720700000|2021-12-28 19:45:00|18.14|16.41|18.15|16.42|18.32|16.57|18.11|16.39|0
1640721000000|2021-12-28 19:50:00|18.17|16.44|18.07|16.35|18.27|16.53|18.01|16.3|0
1640721300000|2021-12-28 19:55:00|18.08|16.36|18.04|16.32|18.16|16.43|18.04|16.32|0
1640721600000|2021-12-28 20:00:00|18.05|16.33|17.91|16.21|18.15|16.42|17.9|16.19|0
1640721900000|2021-12-28 20:05:00|17.93|16.22|17.76|16.07|17.99|16.28|17.75|16.06|0
1640722200000|2021-12-28 20:10:00|17.75|16.06|17.69|16.01|17.8|16.11|17.69|16.01|0
1640722500000|2021-12-28 20:15:00|17.71|16.02|17.66|15.98|17.76|16.07|17.62|15.94|0
1640722800000|2021-12-28 20:20:00|17.68|15.99|17.65|15.97|17.68|15.99|17.58|15.91|0
1640723100000|2021-12-28 20:25:00|17.63|15.95|17.67|15.99|17.67|15.99|17.59|15.92|0
1640723400000|2021-12-28 20:30:00|17.66|15.98|17.72|16.04|17.89|16.18|17.54|15.87|0
1640723700000|2021-12-28 20:35:00|17.73|16.05|17.62|15.94|17.74|16.05|17.56|15.89|0
1640724000000|2021-12-28 20:40:00|17.63|15.95|17.48|15.82|17.64|15.96|17.35|15.7|0
1640724300000|2021-12-28 20:45:00|17.45|15.79|17.4|15.74|17.48|15.82|17.28|15.64|0
1640724600000|2021-12-28 20:50:00|17.45|15.79|17.8|16.1|17.89|16.19|17.45|15.79|0
1640724900000|2021-12-28 20:55:00|17.81|16.11|17.72|16.03|17.9|16.2|17.72|16.03|0
1640725200000|2021-12-28 21:00:00|17.65|15.97|17.25|15.61|17.74|16.05|17.23|15.59|0
1640725500000|2021-12-28 21:05:00|17.24|15.6|17.21|15.57|17.25|15.61|17.17|15.54|0
1640725800000|2021-12-28 21:10:00|17.24|15.6|17.24|15.6|17.28|15.63|17.21|15.57|0
1640726100000|2021-12-28 21:15:00|17.21|15.57|17.22|15.58|17.24|15.6|17.2|15.56|0
1640726400000|2021-12-28 21:20:00|17.21|15.57|17.22|15.58|17.22|15.58|17.2|15.56|0
1640726700000|2021-12-28 21:25:00|17.21|15.57|17.22|15.58|17.22|15.58|17.21|15.57|0
1640727000000|2021-12-28 21:30:00|17.23|15.59|17.26|15.61|17.27|15.63|17.23|15.59|0
1640727300000|2021-12-28 21:35:00|17.27|15.63|17.28|15.64|17.3|15.65|17.27|15.62|0
1640727600000|2021-12-28 21:40:00|17.29|15.65|17.33|15.68|17.35|15.69|17.29|15.65|0
1640727900000|2021-12-28 21:45:00|17.32|15.67|17.34|15.69|17.38|15.73|17.3|15.66|0
1640728200000|2021-12-28 21:50:00|17.33|15.68|17.35|15.7|17.38|15.73|17.33|15.68|0
1640728500000|2021-12-28 21:55:00|17.37|15.71|17.36|15.71|17.39|15.74|17.35|15.7|0
1640728800000|2021-12-28 22:00:00|17.37|15.72|17.36|15.71|17.37|15.72|17.35|15.69|0
1640729100000|2021-12-28 22:05:00|17.37|15.72|17.38|15.73|17.38|15.73|17.37|15.72|0
1640729400000|2021-12-28 22:10:00|17.37|15.72|17.38|15.73|17.39|15.73|17.37|15.72|0
1640729700000|2021-12-28 22:15:00|17.39|15.72|17.4|15.74|17.43|15.77|17.37|15.72|0
1640730000000|2021-12-28 22:20:00|17.38|15.72|17.4|15.74|17.4|15.74|17.38|15.72|0
1640730300000|2021-12-28 22:25:00|17.41|15.75|17.41|15.75|17.41|15.75|17.4|15.75|0
1640730600000|2021-12-28 22:30:00|17.4|15.74|17.4|15.74|17.41|15.75|17.39|15.74|0
1640731200000|2021-12-28 22:40:00|17.41|15.75|17.4|15.75|17.41|15.75|17.4|15.74|0
1640731500000|2021-12-28 22:45:00|17.39|15.74|17.39|15.74|17.39|15.74|17.39|15.74|0
1640731800000|2021-12-28 22:50:00|17.38|15.73|17.39|15.73|17.39|15.74|17.38|15.73|0
1640732100000|2021-12-28 22:55:00|17.38|15.74|17.36|15.71|17.39|15.74|17.36|15.71|0
1640732400000|2021-12-28 23:00:00|17.25|15.6|17.32|15.67|17.32|15.67|17.23|15.59|0
1640732700000|2021-12-28 23:05:00|17.3|15.66|17.25|15.61|17.3|15.66|17.18|15.55|0
1640733000000|2021-12-28 23:10:00|17.24|15.6|17.29|15.64|17.29|15.64|17.22|15.58|0
1640733300000|2021-12-28 23:15:00|17.27|15.63|17.18|15.54|17.27|15.63|17.12|15.49|0
1640733600000|2021-12-28 23:20:00|17.19|15.56|17.11|15.48|17.21|15.57|17.11|15.48|0
1640733900000|2021-12-28 23:25:00|17.15|15.52|17.15|15.52|17.17|15.53|17.13|15.5|0
1640734200000|2021-12-28 23:30:00|17.14|15.51|17.11|15.48|17.15|15.52|17.1|15.47|0
1640734500000|2021-12-28 23:35:00|17.12|15.49|17.11|15.48|17.15|15.52|17.1|15.47|0
1640734800000|2021-12-28 23:40:00|17.1|15.47|17.09|15.47|17.13|15.5|17.08|15.45|0
1640735100000|2021-12-28 23:45:00|17.08|15.45|17|15.38|17.08|15.45|16.99|15.37|0
1640735400000|2021-12-28 23:50:00|17.01|15.39|17.01|15.39|17.04|15.42|17|15.38|0
1640735700000|2021-12-28 23:55:00|17.03|15.4|17.05|15.43|17.06|15.44|17.02|15.4|0
1640736000000|2021-12-29 00:00:00|17.06|15.44|17.09|15.46|17.14|15.51|16.97|15.36|0
1640736300000|2021-12-29 00:05:00|17.07|15.47|17.02|15.4|17.07|15.47|16.97|15.35|0
1640736600000|2021-12-29 00:10:00|17.01|15.39|17.05|15.43|17.06|15.43|16.99|15.38|0
1640736900000|2021-12-29 00:15:00|17.04|15.42|17.08|15.45|17.11|15.48|17.04|15.42|0
1640737200000|2021-12-29 00:20:00|17.09|15.46|17.07|15.44|17.09|15.47|17|15.38|0
1640737500000|2021-12-29 00:25:00|17.06|15.43|17.08|15.45|17.12|15.49|17.05|15.43|0
1640737800000|2021-12-29 00:30:00|17.09|15.46|17.14|15.51|17.15|15.52|17.08|15.46|0
1640738100000|2021-12-29 00:35:00|17.13|15.5|17.14|15.51|17.15|15.52|17.12|15.49|0
1640738400000|2021-12-29 00:40:00|17.13|15.5|17.1|15.47|17.14|15.51|17.1|15.47|0
1640738700000|2021-12-29 00:45:00|17.09|15.46|17.07|15.45|17.1|15.47|17.06|15.43|0
1640739000000|2021-12-29 00:50:00|17.06|15.43|17.08|15.45|17.1|15.47|17.06|15.43|0
1640739300000|2021-12-29 00:55:00|17.07|15.46|16.99|15.37|17.07|15.46|16.99|15.37|0
1640739600000|2021-12-29 01:00:00|17|15.38|16.99|15.37|17.02|15.4|16.95|15.34|0
1640739900000|2021-12-29 01:05:00|16.98|15.36|16.96|15.35|16.98|15.36|16.92|15.31|0
1640740200000|2021-12-29 01:10:00|16.97|15.36|17|15.38|17.01|15.39|16.92|15.31|0
1640740500000|2021-12-29 01:15:00|16.99|15.37|17.11|15.48|17.14|15.51|16.97|15.36|0
1640740800000|2021-12-29 01:20:00|17.13|15.49|17.09|15.46|17.13|15.49|17.05|15.42|0
1640741100000|2021-12-29 01:25:00|17.08|15.45|17.07|15.44|17.08|15.46|17.03|15.41|0
1640741400000|2021-12-29 01:30:00|17.08|15.46|17.36|15.7|17.38|15.72|17.08|15.46|0
1640741700000|2021-12-29 01:35:00|17.35|15.72|17.33|15.68|17.37|15.72|17.28|15.63|0
1640742000000|2021-12-29 01:40:00|17.34|15.69|17.33|15.68|17.37|15.72|17.29|15.64|0
1640742300000|2021-12-29 01:45:00|17.32|15.67|17.33|15.68|17.37|15.71|17.31|15.66|0
1640742600000|2021-12-29 01:50:00|17.34|15.69|17.32|15.67|17.36|15.71|17.27|15.63|0
1640742900000|2021-12-29 01:55:00|17.31|15.66|17.48|15.82|17.51|15.84|17.31|15.66|0
1640743200000|2021-12-29 02:00:00|17.49|15.83|17.51|15.84|17.56|15.89|17.48|15.81|0
1640743500000|2021-12-29 02:05:00|17.52|15.85|17.46|15.8|17.54|15.87|17.46|15.8|0
1640743800000|2021-12-29 02:10:00|17.47|15.81|17.45|15.79|17.48|15.81|17.44|15.78|0
1640744100000|2021-12-29 02:15:00|17.44|15.77|17.46|15.8|17.46|15.8|17.41|15.75|0
1640744400000|2021-12-29 02:20:00|17.45|15.79|17.43|15.77|17.45|15.79|17.42|15.76|0
1640744700000|2021-12-29 02:25:00|17.42|15.76|17.43|15.77|17.48|15.82|17.42|15.76|0
1640745000000|2021-12-29 02:30:00|17.44|15.78|17.38|15.72|17.46|15.79|17.38|15.72|0
1640745300000|2021-12-29 02:35:00|17.36|15.71|17.28|15.64|17.39|15.73|17.27|15.62|0
1640745600000|2021-12-29 02:40:00|17.29|15.65|17.29|15.64|17.33|15.68|17.27|15.63|0
1640745900000|2021-12-29 02:45:00|17.3|15.65|17.3|15.66|17.33|15.68|17.28|15.63|0
1640746200000|2021-12-29 02:50:00|17.32|15.67|17.22|15.58|17.33|15.68|17.21|15.57|0
1640746500000|2021-12-29 02:55:00|17.21|15.57|17.2|15.56|17.25|15.61|17.2|15.56|0
1640746800000|2021-12-29 03:00:00|17.21|15.57|17.23|15.59|17.23|15.59|17.19|15.56|0
1640747100000|2021-12-29 03:05:00|17.22|15.58|17.19|15.55|17.23|15.59|17.18|15.54|0
1640747400000|2021-12-29 03:10:00|17.18|15.54|17.15|15.52|17.18|15.54|17.11|15.48|0
1640747700000|2021-12-29 03:15:00|17.16|15.53|17.19|15.55|17.2|15.56|17.15|15.52|0
1640748000000|2021-12-29 03:20:00|17.18|15.54|17.19|15.55|17.21|15.57|17.18|15.54|0
1640748300000|2021-12-29 03:25:00|17.2|15.56|17.25|15.61|17.29|15.64|17.19|15.56|0
1640748600000|2021-12-29 03:30:00|17.24|15.6|17.15|15.52|17.24|15.6|17.11|15.48|0
1640748900000|2021-12-29 03:35:00|17.14|15.51|17.17|15.53|17.18|15.55|17.14|15.51|0
1640749200000|2021-12-29 03:40:00|17.18|15.54|17.13|15.5|17.18|15.55|17.12|15.49|0
1640749500000|2021-12-29 03:45:00|17.14|15.51|17.13|15.5|17.15|15.52|17.1|15.47|0
1640749800000|2021-12-29 03:50:00|17.14|15.51|17.1|15.48|17.14|15.51|17.06|15.43|0
1640750100000|2021-12-29 03:55:00|17.11|15.47|17.11|15.48|17.15|15.52|17.11|15.47|0
1640750400000|2021-12-29 04:00:00|17.12|15.49|17.15|15.51|17.15|15.51|17.12|15.49|0
1640750700000|2021-12-29 04:05:00|17.16|15.53|17.13|15.5|17.16|15.53|17.11|15.48|0
1640751000000|2021-12-29 04:10:00|17.12|15.49|17.2|15.56|17.2|15.56|17.12|15.49|0
1640751300000|2021-12-29 04:15:00|17.18|15.55|17.17|15.53|17.2|15.56|17.17|15.53|0
1640751600000|2021-12-29 04:20:00|17.18|15.54|17.15|15.52|17.18|15.54|17.14|15.51|0
1640751900000|2021-12-29 04:25:00|17.17|15.53|17.18|15.54|17.19|15.55|17.14|15.51|0
1640752200000|2021-12-29 04:30:00|17.16|15.53|17.14|15.5|17.18|15.54|17.14|15.5|0
1640752500000|2021-12-29 04:35:00|17.13|15.49|17.15|15.51|17.15|15.52|17.11|15.48|0
1640752800000|2021-12-29 04:40:00|17.13|15.5|17.13|15.5|17.15|15.51|17.11|15.48|0
1640753100000|2021-12-29 04:45:00|17.12|15.49|17.14|15.51|17.14|15.51|17.12|15.49|0
1640753400000|2021-12-29 04:50:00|17.13|15.5|17.09|15.46|17.13|15.5|17.09|15.46|0
1640753700000|2021-12-29 04:55:00|17.1|15.47|17.1|15.47|17.11|15.48|17.09|15.46|0
1640754000000|2021-12-29 05:00:00|17.11|15.48|17.14|15.51|17.15|15.52|17.11|15.48|0
1640754300000|2021-12-29 05:05:00|17.13|15.49|17.1|15.47|17.14|15.51|17.09|15.46|0
1640754600000|2021-12-29 05:10:00|17.11|15.48|17.1|15.47|17.11|15.48|17.07|15.44|0
1640754900000|2021-12-29 05:15:00|17.08|15.46|17.06|15.43|17.08|15.46|17.04|15.42|0
1640755200000|2021-12-29 05:20:00|17.07|15.44|17.11|15.48|17.11|15.48|17.05|15.43|0
1640755500000|2021-12-29 05:25:00|17.12|15.49|17.21|15.57|17.21|15.57|17.11|15.48|0
1640755800000|2021-12-29 05:30:00|17.2|15.56|17.12|15.49|17.22|15.58|17.1|15.47|0
1640756100000|2021-12-29 05:35:00|17.11|15.48|16.93|15.32|17.12|15.49|16.93|15.32|0
1640756400000|2021-12-29 05:40:00|16.94|15.33|16.93|15.32|16.97|15.35|16.93|15.32|0
1640756700000|2021-12-29 05:45:00|16.92|15.31|16.89|15.28|16.93|15.32|16.88|15.27|0
1640757000000|2021-12-29 05:50:00|16.9|15.29|16.92|15.31|16.93|15.32|16.9|15.29|0
1640757300000|2021-12-29 05:55:00|16.91|15.3|16.94|15.33|16.96|15.35|16.91|15.3|0
1640757600000|2021-12-29 06:00:00|16.92|15.32|16.95|15.33|16.99|15.37|16.87|15.27|0
1640757900000|2021-12-29 06:05:00|16.96|15.34|16.99|15.37|17.01|15.39|16.95|15.33|0
1640758200000|2021-12-29 06:10:00|16.97|15.36|17.1|15.47|17.1|15.47|16.96|15.34|0
1640758500000|2021-12-29 06:15:00|17.09|15.46|17.07|15.45|17.1|15.47|17.05|15.43|0
1640758800000|2021-12-29 06:20:00|17.05|15.42|17.02|15.4|17.07|15.45|17.01|15.39|0
1640759100000|2021-12-29 06:25:00|17.03|15.39|17.02|15.4|17.03|15.41|17.01|15.39|0
1640759400000|2021-12-29 06:30:00|17.01|15.39|16.98|15.36|17.01|15.39|16.95|15.33|0
1640759700000|2021-12-29 06:35:00|16.99|15.37|16.98|15.36|17|15.38|16.95|15.34|0
1640760000000|2021-12-29 06:40:00|16.97|15.35|16.97|15.36|16.99|15.37|16.96|15.34|0
1640760300000|2021-12-29 06:45:00|16.96|15.35|16.97|15.36|16.99|15.37|16.96|15.34|0
1640760600000|2021-12-29 06:50:00|16.96|15.34|16.96|15.34|16.97|15.36|16.96|15.34|0
1640760900000|2021-12-29 06:55:00|16.94|15.33|16.94|15.33|16.96|15.34|16.92|15.31|0
1640761200000|2021-12-29 07:00:00|16.93|15.32|16.88|15.27|16.94|15.33|16.86|15.26|0
1640761500000|2021-12-29 07:05:00|16.86|15.26|16.89|15.28|16.9|15.29|16.84|15.23|0
1640761800000|2021-12-29 07:10:00|16.9|15.29|16.85|15.24|16.9|15.29|16.83|15.23|0
1640762100000|2021-12-29 07:15:00|16.83|15.23|16.92|15.31|17.06|15.44|16.81|15.21|0
1640762400000|2021-12-29 07:20:00|16.93|15.32|16.94|15.33|16.96|15.34|16.85|15.25|0
1640762700000|2021-12-29 07:25:00|16.96|15.34|16.95|15.34|16.98|15.36|16.95|15.34|0
1640763000000|2021-12-29 07:30:00|16.97|15.35|17.02|15.4|17.03|15.41|16.96|15.35|0
1640763300000|2021-12-29 07:35:00|17.03|15.41|16.96|15.35|17.03|15.41|16.96|15.35|0
1640763600000|2021-12-29 07:40:00|16.97|15.34|16.93|15.32|16.97|15.34|16.87|15.27|0
1640763900000|2021-12-29 07:45:00|16.94|15.31|16.9|15.29|16.94|15.32|16.86|15.25|0
1640764200000|2021-12-29 07:50:00|16.91|15.3|16.88|15.27|16.91|15.3|16.86|15.25|0
1640764500000|2021-12-29 07:55:00|16.87|15.26|16.84|15.24|16.89|15.28|16.8|15.2|0
1640764800000|2021-12-29 08:00:00|16.85|15.25|16.94|15.32|16.97|15.35|16.82|15.21|0
1640765100000|2021-12-29 08:05:00|16.96|15.34|16.93|15.32|16.97|15.35|16.84|15.24|0
1640765400000|2021-12-29 08:10:00|16.91|15.3|16.99|15.37|17.02|15.4|16.91|15.3|0
1640765700000|2021-12-29 08:15:00|17|15.38|17|15.38|17.02|15.39|16.9|15.29|0
1640766000000|2021-12-29 08:20:00|16.99|15.37|16.94|15.32|16.99|15.37|16.9|15.29|0
1640766300000|2021-12-29 08:25:00|16.95|15.33|16.93|15.32|16.95|15.33|16.88|15.27|0
1640766600000|2021-12-29 08:30:00|16.95|15.33|16.87|15.26|17|15.38|16.84|15.24|0
1640766900000|2021-12-29 08:35:00|16.85|15.25|16.85|15.24|16.88|15.27|16.84|15.24|0
1640767200000|2021-12-29 08:40:00|16.84|15.25|16.83|15.22|16.87|15.26|16.81|15.21|0
1640767500000|2021-12-29 08:45:00|16.84|15.23|16.84|15.23|16.86|15.26|16.8|15.2|0
1640767800000|2021-12-29 08:50:00|16.82|15.22|16.89|15.28|16.9|15.29|16.81|15.21|0
1640768100000|2021-12-29 08:55:00|16.9|15.29|16.88|15.28|16.9|15.29|16.83|15.23|0
1640768400000|2021-12-29 09:00:00|16.9|15.29|16.81|15.21|16.9|15.29|16.79|15.19|0
1640768700000|2021-12-29 09:05:00|16.79|15.19|16.91|15.3|16.93|15.32|16.79|15.19|0
1640769000000|2021-12-29 09:10:00|16.89|15.29|16.92|15.31|16.92|15.31|16.87|15.26|0
1640769300000|2021-12-29 09:15:00|16.93|15.32|16.93|15.32|16.94|15.33|16.92|15.31|0
1640769600000|2021-12-29 09:20:00|16.94|15.33|16.93|15.32|16.97|15.35|16.92|15.31|0
1640769900000|2021-12-29 09:25:00|16.95|15.34|16.85|15.24|16.95|15.34|16.85|15.24|0
1640770200000|2021-12-29 09:30:00|16.86|15.26|16.86|15.25|16.87|15.27|16.83|15.23|0
1640770500000|2021-12-29 09:35:00|16.85|15.24|16.85|15.24|16.86|15.25|16.83|15.23|0
1640770800000|2021-12-29 09:40:00|16.86|15.25|16.84|15.24|16.86|15.25|16.81|15.2|0
1640771100000|2021-12-29 09:45:00|16.83|15.23|16.84|15.24|16.86|15.25|16.83|15.23|0
1640771400000|2021-12-29 09:50:00|16.83|15.23|16.84|15.24|16.87|15.26|16.82|15.21|0
1640771700000|2021-12-29 09:55:00|16.83|15.23|16.81|15.21|16.85|15.25|16.81|15.21|0
1640772000000|2021-12-29 10:00:00|16.83|15.22|16.79|15.19|16.83|15.22|16.73|15.14|0
1640772300000|2021-12-29 10:05:00|16.78|15.17|16.83|15.23|16.85|15.24|16.75|15.15|0
1640772600000|2021-12-29 10:10:00|16.85|15.24|16.86|15.25|16.87|15.27|16.83|15.23|0
1640772900000|2021-12-29 10:15:00|16.87|15.26|16.87|15.26|16.9|15.29|16.83|15.23|0
1640773200000|2021-12-29 10:20:00|16.86|15.25|16.89|15.28|16.92|15.31|16.84|15.24|0
1640773500000|2021-12-29 10:25:00|16.9|15.29|16.87|15.26|16.91|15.3|16.85|15.25|0
1640773800000|2021-12-29 10:30:00|16.88|15.27|16.88|15.27|16.89|15.28|16.86|15.26|0
1640774100000|2021-12-29 10:35:00|16.89|15.28|16.9|15.29|16.91|15.3|16.89|15.27|0
1640774400000|2021-12-29 10:40:00|16.88|15.27|16.86|15.26|16.89|15.28|16.85|15.25|0
1640774700000|2021-12-29 10:45:00|16.82|15.25|16.84|15.24|16.86|15.25|16.81|15.21|0
1640775000000|2021-12-29 10:50:00|16.83|15.23|16.96|15.35|16.97|15.36|16.83|15.23|0
1640775300000|2021-12-29 10:55:00|16.95|15.34|16.88|15.27|16.95|15.34|16.87|15.26|0
1640775600000|2021-12-29 11:00:00|17|15.38|16.98|15.36|17|15.38|16.95|15.33|0
1640775900000|2021-12-29 11:05:00|17|15.37|17.06|15.43|17.09|15.46|16.98|15.37|0
1640776200000|2021-12-29 11:10:00|17.07|15.45|17.03|15.41|17.07|15.45|17.01|15.39|0
1640776500000|2021-12-29 11:15:00|17.04|15.4|17.09|15.47|17.11|15.48|17.04|15.4|0
1640776800000|2021-12-29 11:20:00|17.11|15.48|17.04|15.42|17.13|15.5|17.04|15.42|0
1640777100000|2021-12-29 11:25:00|17.03|15.41|17.14|15.51|17.14|15.51|17.01|15.39|0
1640777400000|2021-12-29 11:30:00|17.16|15.52|17.09|15.46|17.16|15.52|17.09|15.46|0
1640777700000|2021-12-29 11:35:00|17.1|15.47|17.11|15.48|17.14|15.51|17.1|15.47|0
1640778000000|2021-12-29 11:40:00|17.1|15.47|17.11|15.48|17.11|15.48|17.09|15.46|0
1640778300000|2021-12-29 11:45:00|17.13|15.49|17.24|15.6|17.24|15.6|17.11|15.48|0
1640778600000|2021-12-29 11:50:00|17.26|15.61|17.26|15.61|17.26|15.61|17.23|15.59|0
1640778900000|2021-12-29 11:55:00|17.27|15.62|17.2|15.56|17.28|15.64|17.2|15.56|0
1640779200000|2021-12-29 12:00:00|17.21|15.57|17.25|15.61|17.27|15.62|17.2|15.56|0
1640779500000|2021-12-29 12:05:00|17.26|15.62|17.36|15.7|17.37|15.72|17.25|15.61|0
1640779800000|2021-12-29 12:10:00|17.35|15.71|17.31|15.66|17.39|15.74|17.29|15.64|0
1640780100000|2021-12-29 12:15:00|17.33|15.68|17.27|15.63|17.33|15.68|17.26|15.62|0
1640780400000|2021-12-29 12:20:00|17.26|15.62|17.26|15.61|17.32|15.67|17.25|15.6|0
1640780700000|2021-12-29 12:25:00|17.27|15.63|17.2|15.57|17.27|15.63|17.2|15.57|0
1640781000000|2021-12-29 12:30:00|17.22|15.58|17.32|15.67|17.33|15.68|17.22|15.58|0
1640781300000|2021-12-29 12:35:00|17.31|15.66|17.25|15.61|17.32|15.67|17.21|15.57|0
1640781600000|2021-12-29 12:40:00|17.27|15.62|17.24|15.6|17.27|15.62|17.22|15.58|0
1640781900000|2021-12-29 12:45:00|17.25|15.61|17.29|15.64|17.33|15.68|17.25|15.61|0
1640782200000|2021-12-29 12:50:00|17.3|15.65|17.3|15.65|17.31|15.66|17.26|15.62|0
1640782500000|2021-12-29 12:55:00|17.31|15.66|17.38|15.72|17.39|15.73|17.3|15.65|0
1640782800000|2021-12-29 13:00:00|17.35|15.7|17.41|15.76|17.43|15.77|17.34|15.69|0
1640783100000|2021-12-29 13:05:00|17.39|15.73|17.35|15.69|17.4|15.74|17.33|15.68|0
1640783400000|2021-12-29 13:10:00|17.33|15.68|17.32|15.67|17.35|15.69|17.28|15.63|0
1640783700000|2021-12-29 13:15:00|17.31|15.66|17.29|15.64|17.32|15.67|17.28|15.63|0
1640784000000|2021-12-29 13:20:00|17.3|15.66|17.41|15.75|17.42|15.76|17.29|15.64|0
1640784300000|2021-12-29 13:25:00|17.39|15.74|17.34|15.68|17.47|15.81|17.04|15.41|0
1640784600000|2021-12-29 13:30:00|17.3|15.65|17.29|15.65|17.32|15.67|17.21|15.57|0
1640784900000|2021-12-29 13:35:00|17.28|15.63|17.42|15.76|17.42|15.77|17.28|15.63|0
1640785200000|2021-12-29 13:40:00|17.4|15.74|17.36|15.7|17.41|15.75|17.3|15.66|0
1640785500000|2021-12-29 13:45:00|17.38|15.73|17.29|15.64|17.38|15.73|17.28|15.63|0
1640785800000|2021-12-29 13:50:00|17.3|15.65|17.22|15.58|17.33|15.68|17.18|15.55|0
1640786100000|2021-12-29 13:55:00|17.21|15.57|17.19|15.56|17.25|15.6|17.17|15.53|0
1640786400000|2021-12-29 14:00:00|17.21|15.57|17.01|15.39|17.21|15.57|17|15.38|0
1640786700000|2021-12-29 14:05:00|17.02|15.4|16.98|15.36|17.07|15.45|16.96|15.34|0
1640787000000|2021-12-29 14:10:00|16.97|15.35|16.99|15.37|17.03|15.41|16.95|15.34|0
1640787300000|2021-12-29 14:15:00|16.97|15.35|16.96|15.35|17.04|15.42|16.93|15.31|0
1640787600000|2021-12-29 14:20:00|16.98|15.36|17.04|15.42|17.04|15.42|16.98|15.36|0
1640787900000|2021-12-29 14:25:00|17.05|15.43|17.13|15.5|17.13|15.5|17|15.38|0
1640788200000|2021-12-29 14:30:00|17.08|15.45|16.9|15.29|17.12|15.49|16.86|15.25|0
1640788500000|2021-12-29 14:35:00|16.91|15.3|16.83|15.23|16.97|15.36|16.78|15.18|0
1640788800000|2021-12-29 14:40:00|16.8|15.2|16.93|15.32|16.94|15.33|16.55|14.97|0
1640789100000|2021-12-29 14:45:00|16.92|15.31|16.81|15.21|17.06|15.43|16.77|15.18|0
1640789400000|2021-12-29 14:50:00|16.82|15.22|16.67|15.08|16.89|15.28|16.62|15.04|0
1640789700000|2021-12-29 14:55:00|16.68|15.09|16.82|15.22|16.93|15.31|16.67|15.08|0
1640790000000|2021-12-29 15:00:00|16.77|15.17|16.91|15.3|16.94|15.32|16.76|15.16|0
1640790300000|2021-12-29 15:05:00|16.92|15.31|16.86|15.25|17|15.38|16.81|15.2|0
1640790600000|2021-12-29 15:10:00|16.87|15.26|17.39|15.73|17.47|15.81|16.81|15.2|0
1640790900000|2021-12-29 15:15:00|17.4|15.75|17.31|15.66|17.66|15.98|17.26|15.61|0
1640791200000|2021-12-29 15:20:00|17.34|15.68|17.12|15.49|17.36|15.71|17.12|15.49|0
1640791500000|2021-12-29 15:25:00|17.16|15.53|17.29|15.65|17.35|15.69|17.14|15.5|0
1640791800000|2021-12-29 15:30:00|17.28|15.63|17.15|15.51|17.39|15.73|17.15|15.51|0
1640792100000|2021-12-29 15:35:00|17.17|15.54|17.21|15.57|17.29|15.64|17.16|15.52|0
1640792400000|2021-12-29 15:40:00|17.24|15.59|16.97|15.36|17.26|15.62|16.9|15.29|0
1640792700000|2021-12-29 15:45:00|17.01|15.39|16.95|15.33|17.01|15.39|16.88|15.27|0
1640793000000|2021-12-29 15:50:00|16.94|15.34|16.91|15.3|17.07|15.45|16.91|15.3|0
1640793300000|2021-12-29 15:55:00|16.92|15.31|16.98|15.36|17.03|15.41|16.91|15.3|0
1640793600000|2021-12-29 16:00:00|16.99|15.38|16.43|14.86|17.05|15.42|16.42|14.85|0
1640793900000|2021-12-29 16:05:00|16.44|14.88|16.5|14.93|16.52|14.94|16.4|14.84|0
1640794200000|2021-12-29 16:10:00|16.52|14.94|16.69|15.1|16.71|15.12|16.52|14.94|0
1640794500000|2021-12-29 16:15:00|16.68|15.09|16.59|15.01|16.68|15.09|16.58|15|0
1640794800000|2021-12-29 16:20:00|16.56|14.99|16.63|15.04|16.63|15.04|16.51|14.94|0
1640795100000|2021-12-29 16:25:00|16.64|15.05|16.77|15.17|16.79|15.19|16.61|15.03|0
1640795400000|2021-12-29 16:30:00|16.78|15.18|16.75|15.16|16.9|15.29|16.73|15.13|0
1640795700000|2021-12-29 16:35:00|16.74|15.14|16.79|15.19|16.84|15.24|16.7|15.11|0
1640796000000|2021-12-29 16:40:00|16.8|15.2|16.75|15.15|16.84|15.24|16.7|15.11|0
1640796300000|2021-12-29 16:45:00|16.74|15.14|16.68|15.09|16.8|15.2|16.66|15.07|0
1640796600000|2021-12-29 16:50:00|16.7|15.11|16.81|15.21|16.81|15.21|16.64|15.06|0
1640796900000|2021-12-29 16:55:00|16.82|15.22|16.82|15.22|16.86|15.26|16.72|15.13|0
1640797200000|2021-12-29 17:00:00|16.83|15.23|16.81|15.21|16.91|15.3|16.78|15.18|0
1640797500000|2021-12-29 17:05:00|16.82|15.22|16.55|14.97|16.82|15.22|16.44|14.87|0
1640797800000|2021-12-29 17:10:00|16.56|14.99|16.59|15.01|16.61|15.03|16.51|14.94|0
1640798100000|2021-12-29 17:15:00|16.6|15.02|16.57|14.99|16.65|15.07|16.55|14.97|0
1640798400000|2021-12-29 17:20:00|16.56|14.98|16.6|15.02|16.6|15.02|16.52|14.95|0
1640798700000|2021-12-29 17:25:00|16.61|15.03|16.65|15.06|16.67|15.08|16.58|15|0
1640799000000|2021-12-29 17:30:00|16.64|15.05|16.62|15.04|16.7|15.11|16.62|15.04|0
1640799300000|2021-12-29 17:35:00|16.61|15.02|16.45|14.88|16.61|15.02|16.45|14.88|0
1640799600000|2021-12-29 17:40:00|16.46|14.9|16.49|14.92|16.49|14.92|16.45|14.88|0
1640799900000|2021-12-29 17:45:00|16.51|14.94|16.5|14.93|16.55|14.97|16.49|14.92|0
1640800200000|2021-12-29 17:50:00|16.51|14.94|16.45|14.88|16.51|14.94|16.43|14.87|0
1640800500000|2021-12-29 17:55:00|16.43|14.87|16.39|14.83|16.45|14.88|16.38|14.82|0
1640800800000|2021-12-29 18:00:00|16.38|14.82|16.26|14.72|16.41|14.84|16.26|14.72|0
1640801100000|2021-12-29 18:05:00|16.28|14.73|16.22|14.68|16.29|14.74|16.22|14.67|0
1640801400000|2021-12-29 18:10:00|16.24|14.69|16.24|14.69|16.3|14.75|16.24|14.69|0
1640801700000|2021-12-29 18:15:00|16.25|14.7|16.25|14.7|16.3|14.74|16.23|14.69|0
1640802000000|2021-12-29 18:20:00|16.26|14.71|16.37|14.81|16.38|14.82|16.26|14.71|0
1640802300000|2021-12-29 18:25:00|16.36|14.8|16.38|14.82|16.4|14.83|16.33|14.78|0
1640802600000|2021-12-29 18:30:00|16.37|14.81|16.33|14.77|16.38|14.82|16.27|14.72|0
1640802900000|2021-12-29 18:35:00|16.32|14.76|16.4|14.84|16.44|14.88|16.3|14.75|0
1640803200000|2021-12-29 18:40:00|16.39|14.83|16.11|14.57|16.39|14.83|16.11|14.57|0
1640803500000|2021-12-29 18:45:00|16.09|14.56|16.09|14.56|16.13|14.59|16.07|14.54|0
1640803800000|2021-12-29 18:50:00|16.1|14.57|15.99|14.47|16.14|14.6|15.99|14.47|0
1640804100000|2021-12-29 18:55:00|16|14.48|15.93|14.41|16.03|14.5|15.88|14.36|0
1640804400000|2021-12-29 19:00:00|15.94|14.42|15.97|14.45|16|14.48|15.94|14.42|0
1640804700000|2021-12-29 19:05:00|15.96|14.44|15.95|14.43|15.97|14.45|15.94|14.42|0
1640805000000|2021-12-29 19:10:00|15.94|14.42|15.83|14.33|15.95|14.43|15.83|14.33|0
1640805300000|2021-12-29 19:15:00|15.85|14.34|15.83|14.32|15.88|14.37|15.82|14.31|0
1640805600000|2021-12-29 19:20:00|15.84|14.34|15.88|14.37|15.88|14.37|15.81|14.3|0
1640805900000|2021-12-29 19:25:00|15.89|14.38|15.84|14.33|15.89|14.38|15.82|14.31|0
1640806200000|2021-12-29 19:30:00|15.85|14.34|15.8|14.3|15.85|14.34|15.79|14.29|0
1640806500000|2021-12-29 19:35:00|15.79|14.29|15.79|14.29|15.81|14.31|15.75|14.25|0
1640806800000|2021-12-29 19:40:00|15.78|14.28|15.84|14.33|15.89|14.37|15.78|14.28|0
1640807100000|2021-12-29 19:45:00|15.82|14.32|15.82|14.32|15.85|14.34|15.82|14.32|0
1640807400000|2021-12-29 19:50:00|15.81|14.3|15.73|14.24|15.82|14.32|15.71|14.21|0
1640807700000|2021-12-29 19:55:00|15.75|14.25|15.71|14.21|15.75|14.25|15.7|14.2|0
1640808000000|2021-12-29 20:00:00|15.72|14.22|15.74|14.24|15.82|14.31|15.72|14.22|0
1640808300000|2021-12-29 20:05:00|15.76|14.26|15.66|14.16|15.78|14.28|15.66|14.16|0
1640808600000|2021-12-29 20:10:00|15.67|14.18|15.67|14.17|15.69|14.2|15.63|14.14|0
1640808900000|2021-12-29 20:15:00|15.68|14.19|15.58|14.1|15.7|14.21|15.55|14.07|0
1640809200000|2021-12-29 20:20:00|15.59|14.11|15.61|14.13|15.66|14.17|15.58|14.09|0
1640809500000|2021-12-29 20:25:00|15.6|14.12|15.54|14.06|15.63|14.14|15.53|14.05|0
1640809800000|2021-12-29 20:30:00|15.53|14.05|15.37|13.9|15.54|14.06|15.34|13.88|0
1640810100000|2021-12-29 20:35:00|15.14|13.7|15.21|13.77|15.24|13.79|15.11|13.67|0
1640810400000|2021-12-29 20:40:00|15.2|13.75|15.22|13.77|15.26|13.81|15.14|13.7|0
1640810700000|2021-12-29 20:45:00|15.24|13.79|15.1|13.67|15.24|13.79|15.06|13.62|0
1640811000000|2021-12-29 20:50:00|15.04|13.61|15.25|13.79|15.26|13.8|15.03|13.6|0
1640811300000|2021-12-29 20:55:00|15.26|13.8|15.53|14.05|15.53|14.05|15.26|13.8|0
1640811600000|2021-12-29 21:00:00|15.52|14.04|15.47|14|15.55|14.07|15.44|13.97|0
1640811900000|2021-12-29 21:05:00|15.46|13.99|15.43|13.96|15.47|14|15.39|13.92|0
1640812200000|2021-12-29 21:10:00|15.45|13.97|15.59|14.11|15.59|14.11|15.45|13.97|0
1640812500000|2021-12-29 21:15:00|15.64|14.04|15.59|13.99|15.64|14.04|15.59|13.99|0
1640812800000|2021-12-29 21:20:00|15.6|14|15.59|13.99|15.6|14|15.56|13.96|0
1640813100000|2021-12-29 21:25:00|15.57|13.97|15.61|14.01|15.61|14.01|15.56|13.96|0
1640813400000|2021-12-29 21:30:00|15.6|14|15.6|14|15.61|14.01|15.58|13.98|0
1640813700000|2021-12-29 21:35:00|15.61|14.01|15.59|13.99|15.61|14.01|15.57|13.97|0
1640814000000|2021-12-29 21:40:00|15.61|14.01|15.6|14|15.63|14.03|15.59|13.99|0
1640814300000|2021-12-29 21:45:00|15.59|13.99|15.6|14|15.61|14.01|15.59|13.99|0
1640814600000|2021-12-29 21:50:00|15.59|13.99|15.64|14.04|15.64|14.04|15.59|13.99|0
1640814900000|2021-12-29 21:55:00|15.65|14.05|15.61|14.01|15.65|14.05|15.59|13.99|0
1640815200000|2021-12-29 22:00:00|15.59|13.99|15.59|13.99|15.59|13.99|15.58|13.98|0
1640815500000|2021-12-29 22:05:00|15.58|13.98|15.57|13.97|15.58|13.98|15.57|13.97|0
1640816100000|2021-12-29 22:15:00|15.58|13.98|15.57|13.97|15.58|13.98|15.57|13.97|0
1640816400000|2021-12-29 22:20:00|15.56|13.96|15.56|13.96|15.56|13.96|15.56|13.96|0
1640817000000|2021-12-29 22:30:00|15.55|13.95|15.55|13.95|15.55|13.95|15.55|13.95|0
1640817300000|2021-12-29 22:35:00|15.56|13.96|15.57|13.97|15.57|13.97|15.55|13.95|0
1640817600000|2021-12-29 22:40:00|15.56|13.96|15.56|13.96|15.57|13.97|15.56|13.96|0
1640817900000|2021-12-29 22:45:00|15.58|13.98|15.58|13.98|15.59|13.99|15.57|13.97|0
1640818200000|2021-12-29 22:50:00|15.57|13.97|15.57|13.97|15.57|13.97|15.56|13.96|0
1640818800000|2021-12-29 23:00:00|15.53|13.93|15.78|14.18|15.78|14.18|15.46|13.86|0
1640819100000|2021-12-29 23:05:00|15.79|14.19|15.72|14.12|15.79|14.19|15.72|14.12|0
1640819400000|2021-12-29 23:10:00|15.71|14.11|15.72|14.12|15.73|14.13|15.68|14.08|0
1640819700000|2021-12-29 23:15:00|15.71|14.11|15.77|14.17|15.77|14.17|15.69|14.09|0
1640820000000|2021-12-29 23:20:00|15.71|14.11|15.76|14.16|15.78|14.18|15.71|14.11|0
1640820300000|2021-12-29 23:25:00|15.75|14.15|15.79|14.19|15.82|14.22|15.75|14.15|0
1640820600000|2021-12-29 23:30:00|15.78|14.18|15.76|14.16|15.79|14.19|15.73|14.13|0
1640820900000|2021-12-29 23:35:00|15.77|14.17|15.71|14.11|15.77|14.17|15.7|14.1|0
1640821200000|2021-12-29 23:40:00|15.7|14.1|15.68|14.08|15.73|14.13|15.68|14.08|0
1640821500000|2021-12-29 23:45:00|15.69|14.09|15.69|14.09|15.7|14.1|15.64|14.04|0
1640821800000|2021-12-29 23:50:00|15.7|14.1|15.74|14.14|15.75|14.15|15.69|14.09|0
1640822100000|2021-12-29 23:55:00|15.73|14.13|15.73|14.13|15.74|14.14|15.67|14.07|0
1640822400000|2021-12-30 00:00:00|15.74|14.14|15.76|14.16|15.8|14.2|15.71|14.11|0
1640822700000|2021-12-30 00:05:00|15.77|14.17|15.77|14.17|15.79|14.19|15.75|14.15|0
1640823000000|2021-12-30 00:10:00|15.76|14.16|15.85|14.25|15.89|14.29|15.76|14.16|0
1640823300000|2021-12-30 00:15:00|15.86|14.26|15.86|14.26|15.94|14.34|15.85|14.25|0
1640823600000|2021-12-30 00:20:00|15.85|14.25|15.82|14.22|15.87|14.27|15.8|14.2|0
1640823900000|2021-12-30 00:25:00|15.81|14.21|15.82|14.22|15.85|14.25|15.79|14.19|0
1640824200000|2021-12-30 00:30:00|15.83|14.23|15.77|14.17|15.85|14.25|15.75|14.15|0
1640824500000|2021-12-30 00:35:00|15.78|14.18|15.72|14.12|15.78|14.18|15.72|14.12|0
1640824800000|2021-12-30 00:40:00|15.74|14.14|15.75|14.15|15.76|14.16|15.72|14.12|0
1640825100000|2021-12-30 00:45:00|15.76|14.16|15.72|14.12|15.78|14.18|15.72|14.12|0
1640825400000|2021-12-30 00:50:00|15.73|14.13|15.71|14.11|15.76|14.16|15.71|14.11|0
1640825700000|2021-12-30 00:55:00|15.72|14.12|15.71|14.11|15.73|14.13|15.69|14.09|0
1640826000000|2021-12-30 01:00:00|15.7|14.1|15.76|14.16|15.76|14.16|15.69|14.09|0
1640826300000|2021-12-30 01:05:00|15.75|14.15|15.74|14.14|15.76|14.16|15.72|14.12|0
1640826600000|2021-12-30 01:10:00|15.73|14.13|15.64|14.04|15.74|14.14|15.63|14.03|0
1640826900000|2021-12-30 01:15:00|15.63|14.03|15.57|13.97|15.65|14.05|15.57|13.97|0
1640827200000|2021-12-30 01:20:00|15.58|13.98|15.63|14.03|15.69|14.09|15.58|13.98|0
1640827500000|2021-12-30 01:25:00|15.62|14.02|15.61|14.01|15.63|14.03|15.59|13.99|0
1640827800000|2021-12-30 01:30:00|15.6|14|15.6|14|15.63|14.03|15.57|13.97|0
1640828100000|2021-12-30 01:35:00|15.63|14.03|15.52|13.92|15.63|14.03|15.51|13.91|0
1640828400000|2021-12-30 01:40:00|15.51|13.91|15.51|13.91|15.55|13.95|15.49|13.89|0
1640828700000|2021-12-30 01:45:00|15.49|13.89|15.5|13.9|15.53|13.93|15.48|13.88|0
1640829000000|2021-12-30 01:50:00|15.52|13.92|15.51|13.91|15.54|13.94|15.5|13.9|0
1640829300000|2021-12-30 01:55:00|15.5|13.9|15.51|13.91|15.54|13.94|15.5|13.9|0
1640829600000|2021-12-30 02:00:00|15.5|13.9|15.43|13.83|15.52|13.92|15.42|13.82|0
1640829900000|2021-12-30 02:05:00|15.44|13.84|15.46|13.86|15.46|13.86|15.44|13.84|0
1640830200000|2021-12-30 02:10:00|15.47|13.87|15.55|13.95|15.55|13.95|15.47|13.87|0
1640830500000|2021-12-30 02:15:00|15.54|13.94|15.54|13.94|15.55|13.95|15.52|13.92|0
1640830800000|2021-12-30 02:20:00|15.53|13.93|15.53|13.93|15.56|13.96|15.52|13.92|0
1640831100000|2021-12-30 02:25:00|15.52|13.92|15.53|13.93|15.54|13.94|15.52|13.92|0
1640831400000|2021-12-30 02:30:00|15.51|13.91|15.51|13.91|15.56|13.96|15.5|13.9|0
1640831700000|2021-12-30 02:35:00|15.52|13.92|15.52|13.92|15.56|13.96|15.52|13.92|0
1640832000000|2021-12-30 02:40:00|15.53|13.93|15.53|13.93|15.58|13.98|15.52|13.92|0
1640832300000|2021-12-30 02:45:00|15.54|13.94|15.52|13.92|15.54|13.94|15.51|13.91|0
1640832600000|2021-12-30 02:50:00|15.51|13.91|15.57|13.97|15.58|13.98|15.51|13.91|0
1640832900000|2021-12-30 02:55:00|15.58|13.98|15.58|13.98|15.61|14.01|15.57|13.97|0
1640833200000|2021-12-30 03:00:00|15.59|13.99|15.53|13.93|15.6|14|15.53|13.93|0
1640833500000|2021-12-30 03:05:00|15.54|13.94|15.55|13.95|15.56|13.96|15.53|13.93|0
1640833800000|2021-12-30 03:10:00|15.56|13.96|15.59|13.99|15.61|14.01|15.55|13.95|0
1640834100000|2021-12-30 03:15:00|15.58|13.98|15.58|13.98|15.6|14|15.57|13.97|0
1640834400000|2021-12-30 03:20:00|15.59|13.99|15.58|13.98|15.6|14|15.58|13.98|0
1640834700000|2021-12-30 03:25:00|15.59|13.99|15.64|14.04|15.64|14.04|15.59|13.99|0
1640835000000|2021-12-30 03:30:00|15.62|14.02|15.63|14.03|15.64|14.04|15.61|14.01|0
1640835300000|2021-12-30 03:35:00|15.62|14.02|15.62|14.02|15.63|14.03|15.62|14.02|0
1640835600000|2021-12-30 03:40:00|15.61|14.01|15.61|14.01|15.61|14.01|15.6|14|0
1640835900000|2021-12-30 03:45:00|15.6|14|15.62|14.02|15.62|14.02|15.58|13.98|0
1640836200000|2021-12-30 03:50:00|15.61|14.01|15.62|14.02|15.63|14.03|15.61|14.01|0
1640836500000|2021-12-30 03:55:00|15.6|14|15.63|14.03|15.63|14.03|15.6|14|0
1640836800000|2021-12-30 04:00:00|15.62|14.02|15.62|14.02|15.64|14.04|15.61|14.01|0
1640837100000|2021-12-30 04:05:00|15.63|14.03|15.6|14|15.63|14.03|15.6|14|0
1640837400000|2021-12-30 04:10:00|15.59|13.99|15.59|13.99|15.59|13.99|15.58|13.98|0
1640837700000|2021-12-30 04:15:00|15.58|13.98|15.55|13.95|15.59|13.99|15.54|13.94|0
1640838000000|2021-12-30 04:20:00|15.54|13.94|15.55|13.95|15.55|13.95|15.53|13.93|0
1640838300000|2021-12-30 04:25:00|15.56|13.96|15.55|13.95|15.57|13.97|15.54|13.94|0
1640838600000|2021-12-30 04:30:00|15.56|13.96|15.58|13.98|15.59|13.99|15.55|13.95|0
1640838900000|2021-12-30 04:35:00|15.57|13.97|15.59|13.99|15.59|13.99|15.57|13.97|0
1640839200000|2021-12-30 04:40:00|15.58|13.98|15.57|13.97|15.58|13.98|15.55|13.95|0
1640839500000|2021-12-30 04:45:00|15.58|13.98|15.53|13.93|15.58|13.98|15.53|13.93|0
1640839800000|2021-12-30 04:50:00|15.54|13.94|15.54|13.94|15.57|13.97|15.52|13.92|0
1640840100000|2021-12-30 04:55:00|15.55|13.95|15.51|13.91|15.55|13.95|15.5|13.9|0
1640840400000|2021-12-30 05:00:00|15.5|13.9|15.48|13.88|15.51|13.91|15.48|13.88|0
1640840700000|2021-12-30 05:05:00|15.49|13.89|15.51|13.91|15.53|13.93|15.49|13.89|0
1640841000000|2021-12-30 05:10:00|15.5|13.9|15.53|13.93|15.53|13.93|15.5|13.9|0
1640841300000|2021-12-30 05:15:00|15.52|13.92|15.52|13.92|15.53|13.93|15.5|13.9|0
1640841600000|2021-12-30 05:20:00|15.53|13.93|15.52|13.92|15.54|13.94|15.51|13.91|0
1640841900000|2021-12-30 05:25:00|15.53|13.93|15.54|13.94|15.56|13.96|15.52|13.92|0
1640842200000|2021-12-30 05:30:00|15.55|13.95|15.56|13.96|15.6|14|15.55|13.95|0
1640842500000|2021-12-30 05:35:00|15.57|13.97|15.56|13.96|15.6|14|15.54|13.94|0
1640842800000|2021-12-30 05:40:00|15.57|13.97|15.59|13.99|15.61|14.01|15.56|13.96|0
1640843100000|2021-12-30 05:45:00|15.58|13.98|15.57|13.97|15.59|13.99|15.56|13.96|0
1640843400000|2021-12-30 05:50:00|15.58|13.98|15.57|13.97|15.6|14|15.57|13.97|0
1640843700000|2021-12-30 05:55:00|15.58|13.98|15.65|14.05|15.66|14.06|15.57|13.97|0
1640844000000|2021-12-30 06:00:00|15.66|14.06|15.63|14.03|15.66|14.06|15.59|13.99|0
1640844300000|2021-12-30 06:05:00|15.64|14.04|15.54|13.94|15.66|14.06|15.52|13.92|0
1640844600000|2021-12-30 06:10:00|15.55|13.95|15.47|13.87|15.55|13.95|15.46|13.86|0
1640844900000|2021-12-30 06:15:00|15.48|13.88|15.5|13.9|15.53|13.93|15.48|13.88|0
1640845200000|2021-12-30 06:20:00|15.51|13.91|15.5|13.9|15.54|13.94|15.5|13.9|0
1640845500000|2021-12-30 06:25:00|15.51|13.91|15.53|13.93|15.54|13.94|15.5|13.9|0
1640845800000|2021-12-30 06:30:00|15.52|13.92|15.53|13.93|15.56|13.96|15.52|13.92|0
1640846100000|2021-12-30 06:35:00|15.54|13.94|15.51|13.91|15.54|13.94|15.49|13.89|0
1640846400000|2021-12-30 06:40:00|15.52|13.92|15.5|13.9|15.52|13.92|15.5|13.9|0
1640846700000|2021-12-30 06:45:00|15.52|13.92|15.51|13.91|15.54|13.94|15.5|13.9|0
1640847000000|2021-12-30 06:50:00|15.52|13.92|15.47|13.87|15.52|13.92|15.47|13.87|0
1640847300000|2021-12-30 06:55:00|15.46|13.86|15.47|13.87|15.49|13.89|15.45|13.85|0
1640847600000|2021-12-30 07:00:00|15.45|13.85|15.49|13.89|15.5|13.9|15.44|13.84|0
1640847900000|2021-12-30 07:05:00|15.48|13.88|15.53|13.93|15.54|13.94|15.46|13.86|0
1640848200000|2021-12-30 07:10:00|15.52|13.92|15.57|13.97|15.58|13.98|15.52|13.92|0
1640848500000|2021-12-30 07:15:00|15.55|13.95|15.54|13.94|15.59|13.99|15.53|13.93|0
1640848800000|2021-12-30 07:20:00|15.53|13.93|15.49|13.89|15.56|13.96|15.48|13.88|0
1640849100000|2021-12-30 07:25:00|15.48|13.88|15.43|13.83|15.49|13.89|15.43|13.83|0
1640849400000|2021-12-30 07:30:00|15.42|13.82|15.3|13.7|15.42|13.82|15.28|13.68|0
1640849700000|2021-12-30 07:35:00|15.32|13.72|15.37|13.77|15.38|13.78|15.3|13.7|0
1640850000000|2021-12-30 07:40:00|15.36|13.76|15.42|13.82|15.43|13.83|15.36|13.76|0
1640850300000|2021-12-30 07:45:00|15.43|13.83|15.44|13.84|15.45|13.85|15.42|13.82|0
1640850600000|2021-12-30 07:50:00|15.45|13.85|15.48|13.88|15.49|13.89|15.45|13.85|0
1640850900000|2021-12-30 07:55:00|15.47|13.87|15.66|14.06|15.67|14.07|15.45|13.85|0
1640851200000|2021-12-30 08:00:00|15.63|14.03|15.61|14.01|15.65|14.05|15.57|13.97|0
1640851500000|2021-12-30 08:05:00|15.59|14.11|15.5|14.03|15.63|14.14|15.49|14.02|0
1640851800000|2021-12-30 08:10:00|15.52|14.04|15.53|14.05|15.56|14.08|15.5|14.03|0
1640852100000|2021-12-30 08:15:00|15.54|14.06|15.49|14.01|15.54|14.06|15.46|13.99|0
1640852400000|2021-12-30 08:20:00|15.5|14.02|15.41|13.95|15.51|14.04|15.39|13.92|0
1640852700000|2021-12-30 08:25:00|15.37|13.9|15.39|13.92|15.41|13.95|15.35|13.89|0
1640853000000|2021-12-30 08:30:00|15.4|13.93|15.44|13.97|15.45|13.98|15.36|13.9|0
1640853300000|2021-12-30 08:35:00|15.45|13.98|15.5|14.02|15.51|14.03|15.45|13.98|0
1640853600000|2021-12-30 08:40:00|15.51|14.03|15.43|13.96|15.51|14.04|15.42|13.95|0
1640853900000|2021-12-30 08:45:00|15.42|13.95|15.36|13.89|15.46|13.98|15.35|13.88|0
1640854200000|2021-12-30 08:50:00|15.37|13.91|15.34|13.88|15.37|13.91|15.34|13.88|0
1640854500000|2021-12-30 08:55:00|15.33|13.87|15.34|13.88|15.37|13.9|15.32|13.86|0
1640854800000|2021-12-30 09:00:00|15.33|13.87|15.3|13.85|15.41|13.95|15.3|13.85|0
1640855100000|2021-12-30 09:05:00|15.29|13.84|15.28|13.82|15.32|13.86|15.27|13.81|0
1640855400000|2021-12-30 09:10:00|15.29|13.83|15.33|13.87|15.33|13.87|15.27|13.81|0
1640855700000|2021-12-30 09:15:00|15.31|13.85|15.26|13.81|15.31|13.85|15.25|13.8|0
1640856000000|2021-12-30 09:20:00|15.28|13.82|15.25|13.8|15.29|13.83|15.2|13.75|0
1640856300000|2021-12-30 09:25:00|15.26|13.81|15.21|13.76|15.29|13.83|15.2|13.75|0
1640856600000|2021-12-30 09:30:00|15.2|13.75|15.21|13.76|15.24|13.78|15.2|13.75|0
1640856900000|2021-12-30 09:35:00|15.2|13.75|15.14|13.7|15.22|13.77|15.13|13.68|0
1640857200000|2021-12-30 09:40:00|15.15|13.71|15.16|13.72|15.16|13.72|15.11|13.67|0
1640857500000|2021-12-30 09:45:00|15.17|13.73|15.23|13.78|15.24|13.79|15.16|13.72|0
1640857800000|2021-12-30 09:50:00|15.22|13.77|15.23|13.78|15.24|13.79|15.19|13.75|0
1640858100000|2021-12-30 09:55:00|15.24|13.79|15.22|13.77|15.24|13.79|15.2|13.75|0
1640858400000|2021-12-30 10:00:00|15.2|13.75|15.27|13.81|15.27|13.81|15.19|13.74|0
1640858700000|2021-12-30 10:05:00|15.26|13.82|15.32|13.86|15.32|13.86|15.25|13.8|0
1640859000000|2021-12-30 10:10:00|15.31|13.85|15.29|13.84|15.32|13.86|15.26|13.8|0
1640859300000|2021-12-30 10:15:00|15.28|13.83|15.24|13.79|15.3|13.84|15.23|13.78|0
1640859600000|2021-12-30 10:20:00|15.25|13.8|15.3|13.85|15.3|13.85|15.25|13.8|0
1640859900000|2021-12-30 10:25:00|15.31|13.84|15.3|13.84|15.34|13.88|15.29|13.83|0
1640860200000|2021-12-30 10:30:00|15.31|13.85|15.38|13.91|15.4|13.93|15.3|13.84|0
1640860500000|2021-12-30 10:35:00|15.37|13.9|15.31|13.85|15.38|13.91|15.31|13.85|0
1640860800000|2021-12-30 10:40:00|15.32|13.86|15.28|13.83|15.32|13.86|15.25|13.8|0
1640861100000|2021-12-30 10:45:00|15.27|13.82|15.29|13.84|15.29|13.84|15.25|13.8|0
1640861400000|2021-12-30 10:50:00|15.31|13.85|15.32|13.86|15.34|13.88|15.29|13.83|0
1640861700000|2021-12-30 10:55:00|15.33|13.87|15.26|13.81|15.33|13.87|15.24|13.79|0
1640862000000|2021-12-30 11:00:00|15.27|13.82|15.28|13.82|15.31|13.86|15.24|13.79|0
1640862300000|2021-12-30 11:05:00|15.27|13.81|15.2|13.75|15.27|13.81|15.2|13.75|0
1640862600000|2021-12-30 11:10:00|15.19|13.76|15.21|13.77|15.23|13.78|15.19|13.74|0
1640862900000|2021-12-30 11:15:00|15.22|13.75|15.26|13.81|15.27|13.82|15.2|13.75|0
1640863200000|2021-12-30 11:20:00|15.27|13.82|15.22|13.77|15.28|13.83|15.22|13.77|0
1640863500000|2021-12-30 11:25:00|15.21|13.76|15.26|13.8|15.28|13.82|15.21|13.76|0
1640863800000|2021-12-30 11:30:00|15.25|13.79|15.2|13.75|15.26|13.8|15.2|13.75|0
1640864100000|2021-12-30 11:35:00|15.18|13.74|15.1|13.66|15.18|13.74|15.09|13.65|0
1640864400000|2021-12-30 11:40:00|15.09|13.65|15.11|13.67|15.12|13.68|15.09|13.65|0
1640864700000|2021-12-30 11:45:00|15.1|13.66|14.99|13.56|15.1|13.66|14.99|13.56|0
1640865000000|2021-12-30 11:50:00|15|13.57|15.05|13.61|15.05|13.62|14.98|13.55|0
1640865300000|2021-12-30 11:55:00|15.03|13.62|15.11|13.67|15.7|14.2|15|13.57|0
1640865600000|2021-12-30 12:00:00|15.12|13.68|15.17|13.73|15.21|13.76|15.12|13.68|0
1640865900000|2021-12-30 12:05:00|15.18|13.74|15.16|13.71|15.19|13.75|15.15|13.71|0
1640866200000|2021-12-30 12:10:00|15.17|13.72|15.11|13.67|15.17|13.72|15.11|13.67|0
1640866500000|2021-12-30 12:15:00|15.1|13.66|15.13|13.69|15.14|13.7|15.1|13.66|0
1640866800000|2021-12-30 12:20:00|15.12|13.68|15.13|13.69|15.17|13.72|15.11|13.67|0
1640867100000|2021-12-30 12:25:00|15.14|13.7|15.11|13.68|15.14|13.7|15.1|13.66|0
1640867400000|2021-12-30 12:30:00|15.1|13.66|15.13|13.68|15.16|13.72|15.1|13.66|0
1640867700000|2021-12-30 12:35:00|15.12|13.67|15.11|13.67|15.13|13.68|15.1|13.66|0
1640868000000|2021-12-30 12:40:00|15.12|13.68|15.07|13.64|15.12|13.68|15.05|13.62|0
1640868300000|2021-12-30 12:45:00|15.09|13.65|14.79|13.38|15.13|13.69|14.78|13.37|0
1640868600000|2021-12-30 12:50:00|14.78|13.39|14.85|13.43|14.86|13.44|14.78|13.38|0
1640868900000|2021-12-30 12:55:00|14.86|13.44|14.89|13.47|14.9|13.48|14.85|13.43|0
1640869200000|2021-12-30 13:00:00|14.88|13.46|14.84|13.43|14.93|13.51|14.84|13.43|0
1640869500000|2021-12-30 13:05:00|14.83|13.42|14.84|13.43|14.85|13.44|14.79|13.39|0
1640869800000|2021-12-30 13:10:00|14.83|13.42|14.89|13.47|14.89|13.47|14.83|13.42|0
1640870100000|2021-12-30 13:15:00|14.88|13.46|14.91|13.49|14.92|13.49|14.88|13.46|0
1640870400000|2021-12-30 13:20:00|14.92|13.5|14.98|13.55|15.02|13.59|14.91|13.49|0
1640870700000|2021-12-30 13:25:00|14.99|13.56|14.94|13.52|15.01|13.58|14.94|13.52|0
1640871000000|2021-12-30 13:30:00|14.93|13.51|14.86|13.44|14.93|13.51|14.86|13.44|0
1640871300000|2021-12-30 13:35:00|14.85|13.43|14.82|13.41|14.87|13.45|14.82|13.41|0
1640871600000|2021-12-30 13:40:00|14.81|13.4|15.06|13.63|15.09|13.65|14.8|13.39|0
1640871900000|2021-12-30 13:45:00|15.07|13.64|15.1|13.66|15.12|13.68|15.05|13.62|0
1640872200000|2021-12-30 13:50:00|15.11|13.67|15.13|13.69|15.13|13.69|15.08|13.64|0
1640872500000|2021-12-30 13:55:00|15.14|13.7|15.11|13.67|15.14|13.7|15.08|13.65|0
1640872800000|2021-12-30 14:00:00|15.12|13.68|15.14|13.7|15.21|13.76|15.11|13.67|0
1640873100000|2021-12-30 14:05:00|15.15|13.71|15.11|13.68|15.15|13.71|15.11|13.68|0
1640873400000|2021-12-30 14:10:00|15.13|13.69|15.07|13.63|15.13|13.69|15.05|13.62|0
1640873700000|2021-12-30 14:15:00|15.08|13.64|15.09|13.65|15.09|13.65|15.02|13.59|0
1640874000000|2021-12-30 14:20:00|15.08|13.67|15.09|13.65|15.11|13.67|15.06|13.63|0
1640874300000|2021-12-30 14:25:00|15.11|13.67|15.16|13.71|15.22|13.77|15.11|13.67|0
1640874600000|2021-12-30 14:30:00|15.19|13.74|14.83|13.42|15.29|13.83|14.83|13.42|0
1640874900000|2021-12-30 14:35:00|14.79|13.38|14.8|13.39|14.83|13.42|14.71|13.3|0
1640875200000|2021-12-30 14:40:00|14.79|13.38|15.14|13.7|15.22|13.77|14.79|13.38|0
1640875500000|2021-12-30 14:45:00|15.16|13.72|15.01|13.58|15.21|13.76|14.95|13.52|0
1640875800000|2021-12-30 14:50:00|14.99|13.57|15.11|13.67|15.17|13.73|14.98|13.56|0
1640876100000|2021-12-30 14:55:00|15.1|13.66|15.03|13.6|15.14|13.69|14.99|13.56|0
1640876400000|2021-12-30 15:00:00|15.04|13.61|15.06|13.63|15.13|13.69|14.97|13.54|0
1640876700000|2021-12-30 15:05:00|15.05|13.62|14.83|13.42|15.08|13.65|14.83|13.42|0
1640877000000|2021-12-30 15:10:00|14.85|13.43|14.74|13.34|14.91|13.49|14.74|13.34|0
1640877300000|2021-12-30 15:15:00|14.75|13.35|14.68|13.28|14.8|13.39|14.67|13.27|0
1640877600000|2021-12-30 15:20:00|14.69|13.29|14.71|13.31|14.83|13.42|14.69|13.29|0
1640877900000|2021-12-30 15:25:00|14.72|13.32|14.75|13.34|14.75|13.34|14.66|13.26|0
1640878200000|2021-12-30 15:30:00|14.76|13.35|14.82|13.4|14.89|13.47|14.72|13.32|0
1640878500000|2021-12-30 15:35:00|14.8|13.39|14.92|13.5|14.94|13.52|14.78|13.37|0
1640878800000|2021-12-30 15:40:00|14.91|13.49|14.86|13.44|14.92|13.5|14.82|13.41|0
1640879100000|2021-12-30 15:45:00|14.85|13.43|14.87|13.45|14.89|13.47|14.82|13.41|0
1640879400000|2021-12-30 15:50:00|14.86|13.44|14.88|13.46|14.89|13.47|14.81|13.4|0
1640879700000|2021-12-30 15:55:00|14.89|13.47|15.02|13.59|15.04|13.61|14.88|13.46|0
1640880000000|2021-12-30 16:00:00|15.04|13.61|14.99|13.57|15.09|13.65|14.98|13.56|0
1640880300000|2021-12-30 16:05:00|15.01|13.58|15.06|13.63|15.08|13.64|14.98|13.56|0
1640880600000|2021-12-30 16:10:00|15.08|13.64|14.97|13.54|15.09|13.65|14.94|13.52|0
1640880900000|2021-12-30 16:15:00|14.98|13.55|14.72|13.32|14.99|13.56|14.64|13.24|0
1640881200000|2021-12-30 16:20:00|14.7|13.3|14.7|13.3|14.76|13.36|14.68|13.28|0
1640881500000|2021-12-30 16:25:00|14.72|13.31|14.65|13.25|14.72|13.31|14.59|13.19|0
1640881800000|2021-12-30 16:30:00|14.63|13.23|14.66|13.26|14.69|13.29|14.6|13.2|0
1640882100000|2021-12-30 16:35:00|14.64|13.24|14.61|13.21|14.68|13.28|14.61|13.21|0
1640882400000|2021-12-30 16:40:00|14.6|13.2|14.71|13.31|14.74|13.34|14.6|13.2|0
1640882700000|2021-12-30 16:45:00|14.7|13.3|14.72|13.32|14.76|13.35|14.7|13.3|0
1640883000000|2021-12-30 16:50:00|14.71|13.31|14.72|13.32|14.74|13.34|14.68|13.28|0
1640883300000|2021-12-30 16:55:00|14.73|13.33|14.66|13.26|14.73|13.33|14.66|13.26|0
1640883600000|2021-12-30 17:00:00|14.65|13.25|14.59|13.19|14.65|13.25|14.58|13.18|0
1640883900000|2021-12-30 17:05:00|14.6|13.2|14.67|13.27|14.68|13.28|14.59|13.19|0
1640884200000|2021-12-30 17:10:00|14.68|13.28|14.72|13.32|14.76|13.35|14.66|13.26|0
1640884500000|2021-12-30 17:15:00|14.73|13.33|14.82|13.4|14.83|13.41|14.72|13.32|0
1640884800000|2021-12-30 17:20:00|14.81|13.41|14.85|13.43|14.85|13.44|14.8|13.39|0
1640885100000|2021-12-30 17:25:00|14.84|13.42|14.75|13.35|14.86|13.44|14.74|13.34|0
1640885400000|2021-12-30 17:30:00|14.74|13.34|14.8|13.39|14.81|13.4|14.74|13.34|0
1640885700000|2021-12-30 17:35:00|14.81|13.4|14.75|13.35|14.81|13.4|14.74|13.33|0
1640886000000|2021-12-30 17:40:00|14.76|13.34|14.67|13.27|14.77|13.37|14.67|13.27|0
1640886300000|2021-12-30 17:45:00|14.68|13.28|14.66|13.26|14.68|13.28|14.63|13.23|0
1640886600000|2021-12-30 17:50:00|14.67|13.27|14.69|13.29|14.69|13.29|14.64|13.24|0
1640886900000|2021-12-30 17:55:00|14.68|13.28|14.61|13.21|14.68|13.28|14.61|13.21|0
1640887200000|2021-12-30 18:00:00|14.62|13.22|14.66|13.26|14.66|13.26|14.62|13.22|0
1640887500000|2021-12-30 18:05:00|14.65|13.25|14.63|13.23|14.67|13.27|14.62|13.22|0
1640887800000|2021-12-30 18:10:00|14.65|13.25|14.7|13.3|14.72|13.31|14.65|13.25|0
1640888100000|2021-12-30 18:15:00|14.72|13.31|14.76|13.35|14.77|13.37|14.69|13.29|0
1640888400000|2021-12-30 18:20:00|14.75|13.34|14.7|13.3|14.78|13.38|14.69|13.29|0
1640888700000|2021-12-30 18:25:00|14.71|13.31|14.72|13.32|14.73|13.33|14.7|13.3|0
1640889000000|2021-12-30 18:30:00|14.71|13.31|14.66|13.26|14.71|13.31|14.65|13.25|0
1640889300000|2021-12-30 18:35:00|14.67|13.27|14.68|13.28|14.72|13.32|14.66|13.26|0
1640889600000|2021-12-30 18:40:00|14.71|13.31|14.66|13.26|14.72|13.32|14.66|13.26|0
1640889900000|2021-12-30 18:45:00|14.65|13.25|14.64|13.24|14.65|13.25|14.6|13.2|0
1640890200000|2021-12-30 18:50:00|14.63|13.23|14.38|12.98|14.64|13.24|14.37|12.97|0
1640890500000|2021-12-30 18:55:00|14.4|13|14.43|13.03|14.45|13.05|14.38|12.98|0
1640890800000|2021-12-30 19:00:00|14.44|13.04|14.58|13.18|14.61|13.21|14.44|13.04|0
1640891100000|2021-12-30 19:05:00|14.59|13.19|14.55|13.15|14.64|13.24|14.52|13.12|0
1640891400000|2021-12-30 19:10:00|14.54|13.14|14.57|13.17|14.6|13.2|14.53|13.13|0
1640891700000|2021-12-30 19:15:00|14.56|13.16|14.52|13.12|14.57|13.17|14.5|13.1|0
1640892000000|2021-12-30 19:20:00|14.53|13.13|14.55|13.15|14.56|13.16|14.5|13.1|0
1640892300000|2021-12-30 19:25:00|14.54|13.14|14.46|13.06|14.55|13.15|14.46|13.06|0
1640892600000|2021-12-30 19:30:00|14.47|13.07|14.48|13.08|14.52|13.12|14.46|13.06|0
1640892900000|2021-12-30 19:35:00|14.49|13.09|14.45|13.05|14.49|13.09|14.44|13.04|0
1640893200000|2021-12-30 19:40:00|14.44|13.04|14.38|12.98|14.44|13.04|14.38|12.98|0
1640893500000|2021-12-30 19:45:00|14.39|12.99|14.25|12.85|14.41|13.01|14.2|12.8|0
1640893800000|2021-12-30 19:50:00|14.24|12.84|14.28|12.88|14.3|12.9|14.24|12.84|0
1640894100000|2021-12-30 19:55:00|14.29|12.89|14.25|12.85|14.29|12.89|14.25|12.85|0
1640894400000|2021-12-30 20:00:00|14.24|12.84|14.32|12.92|14.4|13|14.24|12.84|0
1640894700000|2021-12-30 20:05:00|14.33|12.93|14.4|13|14.4|13|14.31|12.91|0
1640895000000|2021-12-30 20:10:00|14.39|12.99|14.45|13.05|14.5|13.1|14.39|12.99|0
1640895300000|2021-12-30 20:15:00|14.46|13.06|14.38|12.98|14.47|13.07|14.37|12.97|0
1640895600000|2021-12-30 20:20:00|14.4|13|14.45|13.05|14.47|13.07|14.36|12.96|0
1640895900000|2021-12-30 20:25:00|14.46|13.06|14.48|13.08|14.49|13.09|14.4|13|0
1640896200000|2021-12-30 20:30:00|14.47|13.07|14.55|13.15|14.55|13.15|14.41|13.01|0
1640896500000|2021-12-30 20:35:00|14.53|13.13|14.57|13.17|14.61|13.21|14.5|13.1|0
1640896800000|2021-12-30 20:40:00|14.58|13.18|14.72|13.32|14.78|13.38|14.58|13.18|0
1640897100000|2021-12-30 20:45:00|14.74|13.33|14.82|13.41|14.94|13.51|14.67|13.27|0
1640897400000|2021-12-30 20:50:00|14.95|13.52|15.04|13.61|15.21|13.76|14.8|13.39|0
1640897700000|2021-12-30 20:55:00|15.02|13.59|15.53|14.05|15.58|14.1|14.31|12.91|0
1640898000000|2021-12-30 21:00:00|15.5|14.02|15.53|14.05|15.62|14.13|15.45|13.98|0
1640898300000|2021-12-30 21:05:00|15.54|14.06|15.4|13.94|15.57|14.08|15.39|13.93|0
1640898600000|2021-12-30 21:10:00|15.39|13.93|15.32|13.86|15.4|13.94|15.3|13.85|0
1640898900000|2021-12-30 21:15:00|15.47|13.87|15.42|13.82|15.48|13.88|15.4|13.8|0
1640899200000|2021-12-30 21:20:00|15.43|13.83|15.45|13.85|15.47|13.87|15.41|13.81|0
1640899500000|2021-12-30 21:25:00|15.44|13.84|15.48|13.88|15.48|13.88|15.44|13.84|0
1640899800000|2021-12-30 21:30:00|15.46|13.86|15.49|13.89|15.5|13.9|15.46|13.86|0
1640900100000|2021-12-30 21:35:00|15.47|13.87|15.47|13.87|15.47|13.87|15.43|13.83|0
1640900400000|2021-12-30 21:40:00|15.48|13.88|15.49|13.89|15.53|13.93|15.46|13.86|0
1640900700000|2021-12-30 21:45:00|15.48|13.88|15.54|13.94|15.54|13.94|15.45|13.85|0
1640901000000|2021-12-30 21:50:00|15.53|13.93|15.49|13.89|15.53|13.93|15.46|13.86|0
1640901300000|2021-12-30 21:55:00|15.5|13.9|15.47|13.87|15.5|13.9|15.46|13.86|0
1640901600000|2021-12-30 22:00:00|15.48|13.88|15.48|13.88|15.49|13.89|15.48|13.88|0
1640901900000|2021-12-30 22:05:00|15.47|13.87|15.47|13.87|15.48|13.88|15.45|13.85|0
1640902200000|2021-12-30 22:10:00|15.46|13.86|15.48|13.88|15.49|13.89|15.46|13.86|0
1640902500000|2021-12-30 22:15:00|15.47|13.87|15.48|13.88|15.5|13.9|15.46|13.86|0
1640902800000|2021-12-30 22:20:00|15.5|13.9|15.49|13.89|15.51|13.91|15.48|13.88|0
1640903100000|2021-12-30 22:25:00|15.5|13.9|15.5|13.9|15.5|13.9|15.49|13.89|0
1640903400000|2021-12-30 22:30:00|15.49|13.89|15.49|13.89|15.5|13.9|15.49|13.89|0
1640903700000|2021-12-30 22:35:00|15.5|13.9|15.5|13.9|15.5|13.9|15.5|13.9|0
1640904000000|2021-12-30 22:40:00|15.49|13.89|15.49|13.89|15.49|13.89|15.49|13.89|0
1640904300000|2021-12-30 22:45:00|15.5|13.9|15.47|13.87|15.5|13.9|15.47|13.87|0
1640904600000|2021-12-30 22:50:00|15.48|13.88|15.47|13.87|15.48|13.88|15.47|13.87|0
1640904900000|2021-12-30 22:55:00|15.46|13.86|15.47|13.87|15.48|13.88|15.46|13.86|0
1640905200000|2021-12-30 23:00:00|15.4|13.8|15.35|13.75|15.4|13.8|15.31|13.71|0
1640905500000|2021-12-30 23:05:00|15.36|13.76|15.36|13.76|15.38|13.78|15.31|13.71|0
1640905800000|2021-12-30 23:10:00|15.35|13.75|15.36|13.76|15.36|13.76|15.34|13.74|0
1640906100000|2021-12-30 23:15:00|15.35|13.75|15.35|13.75|15.38|13.78|15.3|13.7|0
1640906400000|2021-12-30 23:20:00|15.34|13.74|15.36|13.76|15.39|13.79|15.34|13.74|0
1640906700000|2021-12-30 23:25:00|15.37|13.77|15.37|13.77|15.4|13.8|15.37|13.77|0
1640907000000|2021-12-30 23:30:00|15.38|13.78|15.41|13.81|15.47|13.87|15.37|13.77|0
1640907300000|2021-12-30 23:35:00|15.43|13.83|15.41|13.81|15.46|13.86|15.41|13.81|0
1640907600000|2021-12-30 23:40:00|15.4|13.8|15.4|13.8|15.41|13.81|15.4|13.8|0
1640907900000|2021-12-30 23:45:00|15.41|13.81|15.43|13.83|15.44|13.84|15.41|13.81|0
1640908200000|2021-12-30 23:50:00|15.44|13.84|15.45|13.85|15.49|13.89|15.43|13.83|0
1640908500000|2021-12-30 23:55:00|15.44|13.84|15.41|13.81|15.45|13.85|15.39|13.79|0
1640908800000|2021-12-31 00:00:00|15.4|13.8|15.41|13.81|15.43|13.83|15.38|13.78|0
1640909100000|2021-12-31 00:05:00|15.42|13.82|15.49|13.89|15.5|13.9|15.42|13.82|0
1640909400000|2021-12-31 00:10:00|15.5|13.9|15.49|13.89|15.5|13.9|15.45|13.85|0
1640909700000|2021-12-31 00:15:00|15.51|13.91|15.69|14.09|15.72|14.12|15.47|13.87|0
1640910000000|2021-12-31 00:20:00|15.68|14.08|15.95|14.35|15.95|14.35|15.68|14.08|0
1640910300000|2021-12-31 00:25:00|15.94|14.34|16.28|14.68|16.45|14.85|15.92|14.32|0
1640910600000|2021-12-31 00:30:00|16.27|14.67|16.38|14.78|16.38|14.78|16.25|14.65|0
1640910900000|2021-12-31 00:35:00|16.36|14.76|16.24|14.64|16.36|14.76|16.22|14.62|0
1640911200000|2021-12-31 00:40:00|16.23|14.63|16.3|14.7|16.31|14.71|16.23|14.63|0
1640911500000|2021-12-31 00:45:00|16.29|14.69|16.27|14.67|16.29|14.69|16.24|14.64|0
1640911800000|2021-12-31 00:50:00|16.26|14.66|16.2|14.6|16.27|14.67|16.19|14.59|0
1640912100000|2021-12-31 00:55:00|16.21|14.61|16.25|14.65|16.3|14.7|16.19|14.59|0
1640912400000|2021-12-31 01:00:00|16.17|14.57|16.1|14.5|16.21|14.61|16.09|14.49|0
1640912700000|2021-12-31 01:05:00|16.09|14.49|16.14|14.54|16.16|14.56|16.07|14.47|0
1640913000000|2021-12-31 01:10:00|16.13|14.53|16.16|14.56|16.19|14.59|16.12|14.52|0
1640913300000|2021-12-31 01:15:00|16.17|14.57|15.9|14.3|16.17|14.57|15.83|14.23|0
1640913600000|2021-12-31 01:20:00|15.88|14.28|15.73|14.13|15.92|14.32|15.66|14.06|0
1640913900000|2021-12-31 01:25:00|15.72|14.12|15.67|14.07|15.73|14.13|15.67|14.07|0
1640914200000|2021-12-31 01:30:00|15.66|14.06|15.79|14.19|15.81|14.21|15.63|14.03|0
1640914500000|2021-12-31 01:35:00|15.8|14.2|15.7|14.1|15.81|14.21|15.7|14.1|0
1640914800000|2021-12-31 01:40:00|15.71|14.11|15.62|14.02|15.76|14.16|15.62|14.02|0
1640915100000|2021-12-31 01:45:00|15.61|14.01|15.63|14.03|15.67|14.07|15.61|14.01|0
1640915400000|2021-12-31 01:50:00|15.62|14.02|15.64|14.04|15.69|14.09|15.55|13.95|0
1640915700000|2021-12-31 01:55:00|15.65|14.05|15.53|13.93|15.65|14.05|15.53|13.93|0
1640916000000|2021-12-31 02:00:00|15.55|13.95|15.6|14|15.64|14.04|15.53|13.93|0
1640916300000|2021-12-31 02:05:00|15.59|13.99|15.58|13.98|15.61|14.01|15.55|13.95|0
1640916600000|2021-12-31 02:10:00|15.57|13.97|15.67|14.07|15.67|14.07|15.57|13.97|0
1640916900000|2021-12-31 02:15:00|15.66|14.06|15.62|14.02|15.68|14.08|15.61|14.01|0
1640917200000|2021-12-31 02:20:00|15.64|14.04|15.75|14.15|15.78|14.18|15.63|14.03|0
1640917500000|2021-12-31 02:25:00|15.74|14.14|15.73|14.13|15.77|14.17|15.71|14.11|0
1640917800000|2021-12-31 02:30:00|15.75|14.15|15.83|14.23|15.86|14.26|15.75|14.15|0
1640918100000|2021-12-31 02:35:00|15.82|14.22|15.85|14.25|15.88|14.28|15.82|14.22|0
1640918400000|2021-12-31 02:40:00|15.86|14.26|15.86|14.26|15.91|14.31|15.85|14.25|0
1640918700000|2021-12-31 02:45:00|15.85|14.25|15.8|14.2|15.86|14.26|15.79|14.19|0
1640919000000|2021-12-31 02:50:00|15.79|14.19|15.79|14.19|15.81|14.21|15.77|14.17|0
1640919300000|2021-12-31 02:55:00|15.77|14.17|15.8|14.2|15.87|14.27|15.77|14.17|0
1640919600000|2021-12-31 03:00:00|15.81|14.21|15.79|14.19|15.87|14.27|15.78|14.18|0
1640919900000|2021-12-31 03:05:00|15.81|14.21|15.85|14.25|15.86|14.26|15.81|14.21|0
1640920200000|2021-12-31 03:10:00|15.95|14.35|16|14.4|16.06|14.46|15.9|14.3|0
1640920500000|2021-12-31 03:15:00|16.01|14.41|15.93|14.33|16.03|14.43|15.93|14.33|0
1640920800000|2021-12-31 03:20:00|15.95|14.35|16.02|14.42|16.03|14.43|15.93|14.33|0
1640921100000|2021-12-31 03:25:00|16.01|14.41|15.99|14.39|16.06|14.46|15.99|14.39|0
1640921400000|2021-12-31 03:30:00|15.98|14.38|15.96|14.36|16.01|14.41|15.9|14.3|0
1640921700000|2021-12-31 03:35:00|15.95|14.35|15.96|14.36|16.01|14.41|15.93|14.33|0
1640922000000|2021-12-31 03:40:00|15.98|14.38|16|14.4|16.01|14.41|15.96|14.36|0
1640922300000|2021-12-31 03:45:00|15.99|14.39|15.97|14.37|16|14.4|15.95|14.35|0
1640922600000|2021-12-31 03:50:00|15.98|14.38|15.93|14.33|15.98|14.38|15.9|14.3|0
1640922900000|2021-12-31 03:55:00|15.94|14.34|15.93|14.33|15.95|14.35|15.92|14.32|0
1640923200000|2021-12-31 04:00:00|15.91|14.31|15.84|14.24|15.93|14.33|15.82|14.22|0
1640923500000|2021-12-31 04:05:00|15.85|14.25|15.85|14.25|15.85|14.25|15.82|14.22|0
1640923800000|2021-12-31 04:10:00|15.86|14.26|15.84|14.24|15.87|14.27|15.82|14.22|0
1640924100000|2021-12-31 04:15:00|15.86|14.26|15.85|14.25|15.87|14.27|15.85|14.25|0
1640924400000|2021-12-31 04:20:00|15.84|14.24|15.85|14.25|15.87|14.27|15.84|14.24|0
1640924700000|2021-12-31 04:25:00|15.84|14.24|15.88|14.28|15.88|14.28|15.84|14.24|0
1640925000000|2021-12-31 04:30:00|15.87|14.27|15.83|14.23|15.87|14.27|15.83|14.23|0
1640925300000|2021-12-31 04:35:00|15.85|14.25|15.81|14.21|15.85|14.25|15.81|14.21|0
1640925600000|2021-12-31 04:40:00|15.8|14.2|15.81|14.21|15.84|14.24|15.8|14.2|0
1640925900000|2021-12-31 04:45:00|15.8|14.2|15.8|14.2|15.81|14.21|15.79|14.19|0
1640926200000|2021-12-31 04:50:00|15.79|14.19|15.8|14.2|15.81|14.21|15.77|14.17|0
1640926500000|2021-12-31 04:55:00|15.79|14.19|15.77|14.17|15.79|14.19|15.76|14.16|0
1640926800000|2021-12-31 05:00:00|15.78|14.18|15.8|14.2|15.83|14.23|15.77|14.17|0
1640927100000|2021-12-31 05:05:00|15.81|14.21|15.83|14.23|15.85|14.25|15.8|14.2|0
1640927400000|2021-12-31 05:10:00|15.81|14.21|15.77|14.17|15.81|14.21|15.77|14.17|0
1640927700000|2021-12-31 05:15:00|15.76|14.16|15.76|14.16|15.76|14.16|15.74|14.14|0
1640928000000|2021-12-31 05:20:00|15.77|14.17|15.79|14.19|15.79|14.19|15.76|14.16|0
1640928300000|2021-12-31 05:25:00|15.8|14.2|15.8|14.2|15.82|14.22|15.79|14.19|0
1640928600000|2021-12-31 05:30:00|15.78|14.18|15.6|14|15.78|14.18|15.57|13.97|0
1640928900000|2021-12-31 05:35:00|15.62|14.02|15.67|14.07|15.69|14.09|15.62|14.02|0
1640929200000|2021-12-31 05:40:00|15.69|14.09|15.68|14.08|15.7|14.1|15.67|14.07|0
1640929500000|2021-12-31 05:45:00|15.7|14.1|15.66|14.06|15.71|14.11|15.66|14.06|0
1640929800000|2021-12-31 05:50:00|15.67|14.07|15.61|14.01|15.67|14.07|15.61|14.01|0
1640930100000|2021-12-31 05:55:00|15.6|14|15.61|14.01|15.61|14.01|15.59|13.99|0
1640930400000|2021-12-31 06:00:00|15.6|14|15.61|14.01|15.64|14.04|15.55|13.95|0
1640930700000|2021-12-31 06:05:00|15.6|14|15.58|13.98|15.6|14|15.52|13.92|0
1640931000000|2021-12-31 06:10:00|15.57|13.97|15.6|14|15.62|14.02|15.57|13.97|0
1640931300000|2021-12-31 06:15:00|15.61|14.01|15.58|13.98|15.62|14.02|15.58|13.98|0
1640931600000|2021-12-31 06:20:00|15.57|13.97|15.64|14.04|15.68|14.08|15.56|13.96|0
1640931900000|2021-12-31 06:25:00|15.65|14.05|15.65|14.05|15.65|14.05|15.62|14.02|0
1640932200000|2021-12-31 06:30:00|15.63|14.03|15.67|14.07|15.67|14.07|15.63|14.03|0
1640932500000|2021-12-31 06:35:00|15.66|14.06|15.67|14.07|15.7|14.1|15.66|14.06|0
1640932800000|2021-12-31 06:40:00|15.66|14.06|15.64|14.04|15.66|14.06|15.63|14.03|0
1640933100000|2021-12-31 06:45:00|15.65|14.05|15.66|14.06|15.67|14.07|15.64|14.04|0
1640933400000|2021-12-31 06:50:00|15.65|14.05|15.66|14.06|15.67|14.07|15.65|14.05|0
1640933700000|2021-12-31 06:55:00|15.65|14.05|15.67|14.07|15.69|14.09|15.64|14.04|0
1640934000000|2021-12-31 07:00:00|15.66|14.06|15.6|14|15.67|14.07|15.59|13.99|0
1640934300000|2021-12-31 07:05:00|15.59|13.99|15.56|13.96|15.59|13.99|15.56|13.96|0
1640934600000|2021-12-31 07:10:00|15.55|13.95|15.53|13.93|15.56|13.96|15.53|13.93|0
1640934900000|2021-12-31 07:15:00|15.51|13.91|15.52|13.92|15.56|13.96|15.5|13.9|0
1640935200000|2021-12-31 07:20:00|15.51|13.91|15.55|13.95|15.55|13.95|15.51|13.91|0
1640935500000|2021-12-31 07:25:00|15.56|13.96|15.54|13.94|15.56|13.96|15.54|13.94|0
1640935800000|2021-12-31 07:30:00|15.56|13.96|15.54|13.94|15.56|13.96|15.53|13.93|0
1640936100000|2021-12-31 07:35:00|15.56|13.96|15.52|13.92|15.57|13.97|15.51|13.91|0
1640936400000|2021-12-31 07:40:00|15.53|13.93|15.5|13.9|15.53|13.93|15.5|13.9|0
1640936700000|2021-12-31 07:45:00|15.52|13.92|15.56|13.96|15.57|13.97|15.49|13.89|0
1640937000000|2021-12-31 07:50:00|15.55|13.95|15.61|14.01|15.62|14.02|15.53|13.93|0
1640937300000|2021-12-31 07:55:00|15.6|14|15.55|13.95|15.62|14.02|15.55|13.95|0
1640937600000|2021-12-31 08:00:00|15.54|13.94|15.48|13.88|15.55|13.95|15.45|13.85|0
1640937900000|2021-12-31 08:05:00|15.41|13.94|15.38|13.92|15.47|14|15.38|13.92|0
1640938200000|2021-12-31 08:10:00|15.36|13.9|15.28|13.83|15.36|13.9|15.27|13.82|0
1640938500000|2021-12-31 08:15:00|15.3|13.84|15.39|13.93|15.4|13.94|15.26|13.81|0
1640938800000|2021-12-31 08:20:00|15.38|13.91|15.39|13.92|15.4|13.94|15.35|13.89|0
1640939100000|2021-12-31 08:25:00|15.38|13.91|15.36|13.9|15.39|13.92|15.34|13.88|0
1640939400000|2021-12-31 08:30:00|15.37|13.91|15.28|13.82|15.37|13.91|15.28|13.82|0
1640939700000|2021-12-31 08:35:00|15.29|13.83|15.34|13.88|15.35|13.89|15.29|13.83|0
1640940000000|2021-12-31 08:40:00|15.35|13.89|15.3|13.84|15.37|13.91|15.29|13.83|0
1640940300000|2021-12-31 08:45:00|15.29|13.83|15.33|13.87|15.33|13.87|15.25|13.8|0
1640940600000|2021-12-31 08:50:00|15.32|13.86|15.34|13.88|15.34|13.88|15.32|13.86|0
1640940900000|2021-12-31 08:55:00|15.35|13.89|15.37|13.9|15.4|13.93|15.34|13.88|0
1640941200000|2021-12-31 09:00:00|15.38|13.91|15.38|13.91|15.4|13.94|15.37|13.9|0
1640941500000|2021-12-31 09:05:00|15.37|13.92|15.28|13.82|15.39|13.92|15.28|13.82|0
1640941800000|2021-12-31 09:10:00|15.29|13.83|15.3|13.84|15.3|13.84|15.28|13.82|0
1640942100000|2021-12-31 09:15:00|15.29|13.83|15.48|14.01|15.48|14.01|15.29|13.83|0
1640942400000|2021-12-31 09:20:00|15.49|14|15.51|14.03|15.54|14.06|15.46|13.99|0
1640942700000|2021-12-31 09:25:00|15.52|14.04|15.47|13.99|15.52|14.04|15.45|13.98|0
1640943000000|2021-12-31 09:30:00|15.48|14.01|15.47|13.99|15.48|14.01|15.44|13.97|0
1640943300000|2021-12-31 09:35:00|15.46|13.98|15.41|13.95|15.46|13.98|15.41|13.95|0
1640943600000|2021-12-31 09:40:00|15.4|13.94|15.39|13.93|15.41|13.95|15.38|13.91|0
1640943900000|2021-12-31 09:45:00|15.38|13.92|15.41|13.94|15.41|13.94|15.37|13.91|0
1640944200000|2021-12-31 09:50:00|15.4|13.93|15.38|13.92|15.4|13.93|15.36|13.9|0
1640944500000|2021-12-31 09:55:00|15.37|13.91|15.36|13.9|15.38|13.92|15.36|13.9|0
1640944800000|2021-12-31 10:00:00|15.35|13.88|15.41|13.94|15.41|13.94|15.35|13.88|0
1640945100000|2021-12-31 10:05:00|15.42|13.95|15.43|13.96|15.44|13.97|15.39|13.93|0
1640945400000|2021-12-31 10:10:00|15.42|13.95|15.43|13.96|15.44|13.97|15.42|13.95|0
1640945700000|2021-12-31 10:15:00|15.42|13.95|15.43|13.96|15.43|13.96|15.41|13.95|0
1640946000000|2021-12-31 10:20:00|15.44|13.97|15.45|13.98|15.46|13.99|15.43|13.96|0
1640946300000|2021-12-31 10:25:00|15.44|13.97|15.4|13.93|15.45|13.98|15.4|13.93|0
1640946600000|2021-12-31 10:30:00|15.39|13.92|15.38|13.92|15.4|13.93|15.36|13.9|0
1640946900000|2021-12-31 10:35:00|15.4|13.93|15.43|13.96|15.43|13.96|15.38|13.92|0
1640947200000|2021-12-31 10:40:00|15.44|13.97|15.5|14.03|15.55|14.07|15.44|13.97|0
1640947500000|2021-12-31 10:45:00|15.49|14.02|15.54|14.06|15.55|14.07|15.48|14|0
1640947800000|2021-12-31 10:50:00|15.53|14.05|15.53|14.05|15.56|14.08|15.51|14.04|0
1640948100000|2021-12-31 10:55:00|15.51|14.04|15.52|14.05|15.52|14.05|15.49|14.01|0
1640948400000|2021-12-31 11:00:00|15.5|14.02|15.56|14.08|15.56|14.08|15.49|14.02|0
1640948700000|2021-12-31 11:05:00|15.61|14.12|15.69|14.2|15.71|14.21|15.6|14.11|0
1640949000000|2021-12-31 11:10:00|15.7|14.21|15.63|14.14|15.71|14.21|15.63|14.14|0
1640949300000|2021-12-31 11:15:00|15.62|14.13|15.6|14.12|15.63|14.13|15.58|14.1|0
1640949600000|2021-12-31 11:20:00|15.59|14.11|15.92|14.4|15.93|14.42|15.54|14.06|0
1640949900000|2021-12-31 11:25:00|15.93|14.41|15.88|14.37|15.95|14.43|15.86|14.35|0
1640950200000|2021-12-31 11:30:00|15.89|14.38|15.94|14.42|15.95|14.43|15.89|14.38|0
1640950500000|2021-12-31 11:35:00|15.95|14.43|15.94|14.42|15.95|14.43|15.93|14.41|0
1640950800000|2021-12-31 11:40:00|15.93|14.41|15.94|14.42|15.95|14.43|15.88|14.37|0
1640951100000|2021-12-31 11:45:00|15.93|14.41|15.95|14.43|15.96|14.44|15.93|14.41|0
1640951400000|2021-12-31 11:50:00|15.94|14.42|16.01|14.49|16.05|14.52|15.94|14.42|0
1640951700000|2021-12-31 11:55:00|16|14.47|16.07|14.54|16.14|14.6|15.99|14.46|0
1640952000000|2021-12-31 12:00:00|16.06|14.53|16.17|14.63|16.17|14.63|16.06|14.53|0
1640952300000|2021-12-31 12:05:00|16.2|14.66|16.25|14.7|16.29|14.74|16.16|14.62|0
1640952600000|2021-12-31 12:10:00|16.24|14.69|16.21|14.66|16.55|14.97|15.85|14.34|0
1640952900000|2021-12-31 12:15:00|16.18|14.64|16.12|14.58|16.19|14.65|16.1|14.57|0
1640953200000|2021-12-31 12:20:00|16.13|14.59|16.03|14.5|16.14|14.6|16.03|14.5|0
1640953500000|2021-12-31 12:25:00|16.01|14.49|15.96|14.44|16.05|14.52|15.96|14.44|0
1640953800000|2021-12-31 12:30:00|15.95|14.43|15.95|14.43|15.98|14.46|15.92|14.4|0
1640954100000|2021-12-31 12:35:00|15.96|14.44|15.73|14.23|15.96|14.44|15.62|14.13|0
1640954400000|2021-12-31 12:40:00|15.72|14.24|15.58|14.09|15.73|14.24|15.56|14.08|0
1640954700000|2021-12-31 12:45:00|15.59|14.1|15.59|14.1|15.6|14.11|15.55|14.07|0
1640955000000|2021-12-31 12:50:00|15.58|14.09|15.55|14.07|15.6|14.11|15.55|14.07|0
1640955300000|2021-12-31 12:55:00|15.56|14.08|15.58|14.1|15.6|14.11|15.52|14.05|0
1640955600000|2021-12-31 13:00:00|15.57|14.09|15.62|14.13|15.66|14.17|15.57|14.09|0
1640955900000|2021-12-31 13:05:00|15.63|14.14|15.63|14.14|15.67|14.18|15.59|14.11|0
1640956200000|2021-12-31 13:10:00|15.62|14.13|15.64|14.15|15.64|14.15|15.57|14.09|0
1640956500000|2021-12-31 13:15:00|15.63|14.14|15.6|14.12|15.65|14.16|15.58|14.09|0
1640956800000|2021-12-31 13:20:00|15.59|14.11|15.6|14.11|15.64|14.15|15.59|14.1|0
1640957100000|2021-12-31 13:25:00|15.59|14.1|15.59|14.1|15.6|14.11|15.57|14.09|0
1640957400000|2021-12-31 13:30:00|15.57|14.09|15.6|14.11|15.61|14.12|15.57|14.09|0
1640957700000|2021-12-31 13:35:00|15.61|14.12|15.51|14.03|15.63|14.15|15.45|13.98|0
1640958000000|2021-12-31 13:40:00|15.5|14.02|15.48|14.01|15.54|14.06|15.47|14|0
1640958300000|2021-12-31 13:45:00|15.49|14.02|15.54|14.06|15.57|14.08|15.48|14.01|0
1640958600000|2021-12-31 13:50:00|15.57|14.08|15.49|14.02|15.63|14.14|15.48|14|0
1640958900000|2021-12-31 13:55:00|15.5|14.03|15.58|14.09|15.58|14.1|15.48|14|0
1640959200000|2021-12-31 14:00:00|15.56|14.08|15.54|14.06|15.59|14.1|15.49|14.01|0
1640959500000|2021-12-31 14:05:00|15.53|14.05|15.49|14.01|15.53|14.05|15.46|13.99|0
1640959800000|2021-12-31 14:10:00|15.47|14|15.52|14.04|15.54|14.06|15.47|14|0
1640960100000|2021-12-31 14:15:00|15.51|14.03|15.58|14.1|15.62|14.13|15.48|14.01|0
1640960400000|2021-12-31 14:20:00|15.56|14.08|15.57|14.09|15.59|14.11|15.52|14.04|0
1640960700000|2021-12-31 14:25:00|15.58|14.1|15.6|14.12|15.6|14.12|15.55|14.07|0
1640961000000|2021-12-31 14:30:00|15.59|14.11|15.05|13.62|15.63|14.14|15.02|13.59|0
1640961300000|2021-12-31 14:35:00|15.06|13.63|15.07|13.64|15.17|13.73|15.01|13.58|0
1640961600000|2021-12-31 14:40:00|15.06|13.63|15.4|13.93|15.4|13.93|14.98|13.55|0
1640961900000|2021-12-31 14:45:00|15.38|13.91|15.49|14.01|15.58|14.1|15.27|13.81|0
1640962200000|2021-12-31 14:50:00|15.5|14.02|15.3|13.84|15.53|14.06|15.29|13.83|0
1640962500000|2021-12-31 14:55:00|15.29|13.83|15.53|14.05|15.66|14.16|15.18|13.73|0
1640962800000|2021-12-31 15:00:00|15.52|14.04|15.64|14.15|15.94|14.43|15.46|13.99|0
1640963100000|2021-12-31 15:05:00|15.65|14.16|15.22|13.77|15.68|14.19|15.1|13.66|0
1640963400000|2021-12-31 15:10:00|15.2|13.76|15.74|14.24|15.74|14.24|15.16|13.71|0
1640963700000|2021-12-31 15:15:00|15.75|14.25|15.53|14.05|15.78|14.28|15.48|14.01|0
1640964000000|2021-12-31 15:20:00|15.57|14.08|15.76|14.26|15.79|14.28|15.57|14.08|0
1640964300000|2021-12-31 15:25:00|15.77|14.27|15.61|14.12|15.79|14.28|15.57|14.09|0
1640964600000|2021-12-31 15:30:00|15.59|14.1|15.67|14.18|15.7|14.2|15.4|13.93|0
1640964900000|2021-12-31 15:35:00|15.66|14.17|15.67|14.17|15.77|14.27|15.56|14.07|0
1640965200000|2021-12-31 15:40:00|15.69|14.19|15.5|14.02|15.83|14.32|14.93|13.5|0
1640965500000|2021-12-31 15:45:00|15.48|14|15.54|14.06|15.6|14.11|15.45|13.98|0
1640965800000|2021-12-31 15:50:00|15.52|14.04|15.4|13.93|15.66|14.17|15.37|13.91|0
1640966100000|2021-12-31 15:55:00|15.41|13.94|15.35|13.89|15.42|13.95|15.31|13.85|0
1640966400000|2021-12-31 16:00:00|15.33|13.87|15.43|13.96|15.52|14.04|15.25|13.8|0
1640966700000|2021-12-31 16:05:00|15.44|13.97|15.45|13.98|15.54|14.06|15.42|13.95|0
1640967000000|2021-12-31 16:10:00|15.47|13.99|15.42|13.95|15.5|14.03|15.29|13.83|0
1640967300000|2021-12-31 16:15:00|15.43|13.96|15.3|13.85|15.44|13.97|15.25|13.8|0
1640967600000|2021-12-31 16:20:00|15.32|13.86|15.29|13.83|15.32|13.86|15.25|13.8|0
1640967900000|2021-12-31 16:25:00|15.3|13.84|15.28|13.82|15.3|13.84|15.25|13.8|0
1640968200000|2021-12-31 16:30:00|15.29|13.83|15.36|13.9|15.38|13.92|15.25|13.8|0
1640968500000|2021-12-31 16:35:00|15.35|13.89|15.38|13.92|15.44|13.97|15.35|13.89|0
1640968800000|2021-12-31 16:40:00|15.37|13.91|15.32|13.86|15.4|13.93|15.31|13.85|0
1640969100000|2021-12-31 16:45:00|15.31|13.85|15.35|13.89|15.39|13.93|15.27|13.82|0
1640969400000|2021-12-31 16:50:00|15.37|13.9|15.46|13.99|15.56|14.08|15.37|13.9|0
1640969700000|2021-12-31 16:55:00|15.48|14|15.55|14.07|15.56|14.08|15.4|13.94|0
1640970000000|2021-12-31 17:00:00|15.54|14.06|15.44|13.97|15.65|14.16|15.41|13.94|0
1640970300000|2021-12-31 17:05:00|15.45|13.98|15.47|14|15.47|14|15.39|13.92|0
1640970600000|2021-12-31 17:10:00|15.46|13.99|15.52|14.04|15.57|14.09|15.42|13.95|0
1640970900000|2021-12-31 17:15:00|15.53|14.05|15.68|14.19|15.72|14.22|15.53|14.05|0
1640971200000|2021-12-31 17:20:00|15.69|14.2|15.58|14.09|15.72|14.22|15.55|14.07|0
1640971500000|2021-12-31 17:25:00|15.59|14.11|15.61|14.13|15.61|14.13|15.5|14.03|0
1640971800000|2021-12-31 17:30:00|15.6|14.12|15.62|14.14|15.65|14.16|15.58|14.09|0
1640972100000|2021-12-31 17:35:00|15.61|14.13|15.36|13.9|15.62|14.14|15.36|13.9|0
1640972400000|2021-12-31 17:40:00|15.38|13.91|15.36|13.9|15.38|13.91|15.34|13.88|0
1640972700000|2021-12-31 17:45:00|15.35|13.89|15.45|13.97|15.46|13.99|15.35|13.89|0
1640973000000|2021-12-31 17:50:00|15.43|13.96|15.35|13.88|15.43|13.96|15.33|13.87|0
1640973300000|2021-12-31 17:55:00|15.36|13.9|15.26|13.81|15.54|14.06|15.14|13.7|0
1640973600000|2021-12-31 18:00:00|15.24|13.79|15.22|13.77|15.3|13.84|15.2|13.75|0
1640973900000|2021-12-31 18:05:00|15.21|13.76|15.22|13.77|15.25|13.8|15.15|13.71|0
1640974200000|2021-12-31 18:10:00|15.24|13.78|15.23|13.78|15.25|13.79|15.19|13.74|0
1640974500000|2021-12-31 18:15:00|15.25|13.79|15.27|13.81|15.29|13.84|15.2|13.75|0
1640974800000|2021-12-31 18:20:00|15.28|13.83|15.23|13.78|15.29|13.84|15.17|13.73|0
1640975100000|2021-12-31 18:25:00|15.24|13.79|15.17|13.72|15.25|13.8|15.16|13.71|0
1640975400000|2021-12-31 18:30:00|15.16|13.71|15.11|13.67|15.28|13.82|15.08|13.65|0
1640975700000|2021-12-31 18:35:00|15.12|13.68|15.21|13.76|15.21|13.76|15.08|13.64|0
1640976000000|2021-12-31 18:40:00|15.2|13.75|15.32|13.86|15.32|13.86|15.2|13.75|0
1640976300000|2021-12-31 18:45:00|15.33|13.87|15.31|13.85|15.36|13.89|15.28|13.83|0
1640976600000|2021-12-31 18:50:00|15.32|13.86|15.24|13.79|15.34|13.88|15.24|13.79|0
1640976900000|2021-12-31 18:55:00|15.26|13.8|15.15|13.7|15.26|13.8|15.15|13.7|0
1640977200000|2021-12-31 19:00:00|15.13|13.69|15.1|13.66|15.18|13.74|15.06|13.63|0
1640977500000|2021-12-31 19:05:00|15.08|13.65|14.67|13.27|15.08|13.65|14.54|13.14|0
1640977800000|2021-12-31 19:10:00|14.68|13.28|14.72|13.32|14.75|13.34|14.64|13.24|0
1640978100000|2021-12-31 19:15:00|14.74|13.33|14.87|13.45|14.89|13.47|14.72|13.32|0
1640978400000|2021-12-31 19:20:00|14.88|13.46|14.9|13.48|14.91|13.49|14.82|13.41|0
1640978700000|2021-12-31 19:25:00|14.89|13.47|14.81|13.4|14.91|13.49|14.78|13.37|0
1640979000000|2021-12-31 19:30:00|14.8|13.39|14.76|13.36|14.82|13.41|14.69|13.29|0
1640979300000|2021-12-31 19:35:00|14.78|13.37|14.72|13.31|14.81|13.4|14.72|13.31|0
1640979600000|2021-12-31 19:40:00|14.73|13.32|14.74|13.33|14.76|13.36|14.69|13.29|0
1640979900000|2021-12-31 19:45:00|14.75|13.34|14.8|13.39|14.83|13.42|14.72|13.32|0
1640980200000|2021-12-31 19:50:00|14.78|13.38|14.85|13.44|14.86|13.44|14.76|13.35|0
1640980500000|2021-12-31 19:55:00|14.84|13.43|14.86|13.45|14.95|13.53|14.82|13.41|0
1640980800000|2021-12-31 20:00:00|14.88|13.46|14.72|13.32|14.88|13.46|14.64|13.24|0
1640981100000|2021-12-31 20:05:00|14.73|13.33|14.74|13.34|14.8|13.39|14.71|13.31|0
1640981400000|2021-12-31 20:10:00|14.73|13.33|14.84|13.42|14.85|13.43|14.68|13.28|0
1640981700000|2021-12-31 20:15:00|14.85|13.43|14.71|13.31|14.88|13.47|14.71|13.31|0
1640982000000|2021-12-31 20:20:00|14.73|13.32|14.74|13.33|14.83|13.42|14.72|13.32|0
1640982300000|2021-12-31 20:25:00|14.75|13.34|14.61|13.21|14.76|13.35|14.56|13.16|0
1640982600000|2021-12-31 20:30:00|14.6|13.2|14.78|13.37|14.81|13.4|14.54|13.14|0
1640982900000|2021-12-31 20:35:00|14.77|13.36|14.73|13.33|14.82|13.41|14.73|13.33|0
1640983200000|2021-12-31 20:40:00|14.72|13.32|14.6|13.2|14.74|13.34|14.59|13.19|0
1640983500000|2021-12-31 20:45:00|14.62|13.22|14.7|13.3|14.7|13.3|14.49|13.09|0
1640983800000|2021-12-31 20:50:00|14.71|13.31|15.28|13.83|15.3|13.84|14.71|13.31|0
1640984100000|2021-12-31 20:55:00|15.3|13.84|15.42|13.95|15.42|13.95|15.2|13.75|0
1640984400000|2021-12-31 21:00:00|15.38|13.92|15.15|13.7|15.38|13.92|15|13.57|0
1640984700000|2021-12-31 21:05:00|15.16|13.71|15.17|13.72|15.21|13.76|15.12|13.68|0
1640985000000|2021-12-31 21:10:00|15.16|13.71|15.08|13.65|15.2|13.76|15.08|13.65|0
1641197100000|2022-01-03 08:05:00|13.56|12.16|13.61|12.21|13.61|12.21|13.52|12.12|0
1641197400000|2022-01-03 08:10:00|13.59|12.19|13.55|12.15|13.62|12.22|13.55|12.15|0
1641197700000|2022-01-03 08:15:00|13.54|12.14|13.55|12.15|13.55|12.15|13.48|12.08|0
1641198000000|2022-01-03 08:20:00|13.53|12.13|13.52|12.12|13.55|12.15|13.49|12.09|0
1641198300000|2022-01-03 08:25:00|13.53|12.13|13.49|12.09|13.54|12.14|13.49|12.09|0
1641198600000|2022-01-03 08:30:00|13.48|12.08|13.52|12.12|13.53|12.13|13.48|12.08|0
1641198900000|2022-01-03 08:35:00|13.51|12.11|13.48|12.08|13.52|12.12|13.46|12.06|0
1641199200000|2022-01-03 08:40:00|13.49|12.09|13.51|12.11|13.52|12.12|13.47|12.07|0
1641199500000|2022-01-03 08:45:00|13.5|12.1|13.55|12.15|13.55|12.15|13.49|12.09|0
1641199800000|2022-01-03 08:50:00|13.54|12.14|13.61|12.21|13.62|12.22|13.54|12.14|0
1641200100000|2022-01-03 08:55:00|13.62|12.22|13.61|12.21|13.64|12.24|13.58|12.18|0
1641200400000|2022-01-03 09:00:00|13.6|12.2|13.63|12.23|13.65|12.25|13.56|12.16|0
1641200700000|2022-01-03 09:05:00|13.64|12.24|13.66|12.26|13.71|12.31|13.63|12.23|0
1641201000000|2022-01-03 09:10:00|13.67|12.27|13.52|12.12|13.67|12.27|13.51|12.11|0
1641201300000|2022-01-03 09:15:00|13.51|12.11|13.61|12.21|13.63|12.23|13.51|12.11|0
1641201600000|2022-01-03 09:20:00|13.59|12.19|13.52|12.12|13.61|12.21|13.52|12.12|0
1641201900000|2022-01-03 09:25:00|13.53|12.13|13.53|12.13|13.56|12.16|13.49|12.09|0
1641202200000|2022-01-03 09:30:00|13.52|12.12|13.5|12.1|13.56|12.16|13.49|12.09|0
1641202500000|2022-01-03 09:35:00|13.51|12.11|13.52|12.12|13.54|12.14|13.48|12.08|0
1641202800000|2022-01-03 09:40:00|13.54|12.14|13.51|12.11|13.56|12.16|13.5|12.1|0
1641203100000|2022-01-03 09:45:00|13.52|12.12|13.45|12.05|13.53|12.13|13.45|12.05|0
1641203400000|2022-01-03 09:50:00|13.46|12.06|13.39|11.99|13.46|12.06|13.36|11.96|0
1641203700000|2022-01-03 09:55:00|13.38|11.98|13.33|11.93|13.4|12|13.32|11.92|0
1641204000000|2022-01-03 10:00:00|13.32|11.92|13.36|11.96|13.38|11.98|13.32|11.92|0
1641204300000|2022-01-03 10:05:00|13.35|11.95|13.33|11.93|13.36|11.96|13.33|11.93|0
1641204600000|2022-01-03 10:10:00|13.34|11.94|13.26|11.86|13.34|11.94|13.26|11.86|0
1641204900000|2022-01-03 10:15:00|13.25|11.85|13.26|11.86|13.27|11.87|13.22|11.82|0
1641205200000|2022-01-03 10:20:00|13.25|11.85|13.2|11.8|13.25|11.85|13.16|11.76|0
1641205500000|2022-01-03 10:25:00|13.19|11.79|13.13|11.73|13.2|11.8|13.13|11.73|0
1641205800000|2022-01-03 10:30:00|13.14|11.74|13.16|11.76|13.18|11.78|13.14|11.74|0
1641206100000|2022-01-03 10:35:00|13.15|11.75|13.14|11.74|13.17|11.77|13.12|11.72|0
1641206400000|2022-01-03 10:40:00|13.15|11.75|13.14|11.74|13.17|11.77|13.14|11.74|0
1641206700000|2022-01-03 10:45:00|13.15|11.75|13.14|11.74|13.15|11.75|13.14|11.74|0
1641207000000|2022-01-03 10:50:00|13.15|11.75|13.14|11.74|13.17|11.77|13.13|11.73|0
1641207300000|2022-01-03 10:55:00|13.13|11.73|13.1|11.7|13.14|11.74|13.09|11.69|0
1641207600000|2022-01-03 11:00:00|13.09|11.69|13.02|11.62|13.09|11.69|13.01|11.61|0
1641207900000|2022-01-03 11:05:00|13.01|11.61|13.01|11.61|13.02|11.62|12.98|11.58|0
1641208200000|2022-01-03 11:10:00|13|11.6|13.02|11.62|13.02|11.62|12.97|11.57|0
1641208500000|2022-01-03 11:15:00|13.01|11.61|12.99|11.59|13.02|11.62|12.99|11.59|0
1641208800000|2022-01-03 11:20:00|12.98|11.58|12.96|11.56|12.98|11.58|12.95|11.55|0
1641209100000|2022-01-03 11:25:00|12.95|11.55|13.01|11.61|13.04|11.64|12.94|11.54|0
1641209400000|2022-01-03 11:30:00|13|11.6|12.98|11.58|13.01|11.61|12.97|11.57|0
1641209700000|2022-01-03 11:35:00|12.99|11.59|12.96|11.56|13.01|11.61|12.95|11.55|0
1641210000000|2022-01-03 11:40:00|12.97|11.57|12.99|11.59|13.01|11.61|12.97|11.57|0
1641210300000|2022-01-03 11:45:00|13|11.6|13|11.6|13.02|11.62|12.99|11.59|0
1641210600000|2022-01-03 11:50:00|13.01|11.61|12.99|11.59|13.01|11.61|12.97|11.57|0
1641210900000|2022-01-03 11:55:00|12.98|11.58|12.95|11.55|12.99|11.59|12.94|11.54|0
1641211200000|2022-01-03 12:00:00|12.96|11.56|13|11.6|13.01|11.61|12.96|11.56|0
1641211500000|2022-01-03 12:05:00|13.02|11.62|13.08|11.68|13.08|11.68|13.01|11.61|0
1641211800000|2022-01-03 12:10:00|13.07|11.67|13.05|11.65|13.08|11.68|13.02|11.62|0
1641212100000|2022-01-03 12:15:00|13.04|11.64|13.02|11.62|13.05|11.65|13.01|11.61|0
1641212400000|2022-01-03 12:20:00|13.03|11.63|13.08|11.68|13.08|11.68|13.01|11.61|0
1641212700000|2022-01-03 12:25:00|13.07|11.67|13.07|11.67|13.1|11.7|13.03|11.63|0
1641213000000|2022-01-03 12:30:00|13.08|11.68|13.1|11.7|13.15|11.75|13.08|11.68|0
1641213300000|2022-01-03 12:35:00|13.12|11.72|13.09|11.69|13.13|11.73|13.09|11.69|0
1641213600000|2022-01-03 12:40:00|13.1|11.7|13.13|11.73|13.13|11.73|13.06|11.66|0
1641213900000|2022-01-03 12:45:00|13.11|11.71|13.15|11.75|13.22|11.82|13.11|11.71|0
1641214200000|2022-01-03 12:50:00|13.14|11.74|13.14|11.74|13.15|11.75|13.11|11.71|0
1641214500000|2022-01-03 12:55:00|13.16|11.76|13.19|11.79|13.2|11.8|13.15|11.75|0
1641214800000|2022-01-03 13:00:00|13.21|11.81|13.16|11.76|13.21|11.81|13.16|11.76|0
1641215100000|2022-01-03 13:05:00|13.17|11.77|13.18|11.78|13.22|11.82|13.16|11.76|0
1641215400000|2022-01-03 13:10:00|13.17|11.77|13.19|11.79|13.2|11.8|13.17|11.77|0
1641215700000|2022-01-03 13:15:00|13.2|11.8|12.96|11.56|13.51|12.11|12.91|11.51|0
1641216000000|2022-01-03 13:20:00|12.97|11.57|12.93|11.53|12.98|11.58|12.93|11.53|0
1641216300000|2022-01-03 13:25:00|12.92|11.52|12.91|11.51|12.96|11.56|12.9|11.5|0
1641216600000|2022-01-03 13:30:00|12.92|11.52|12.99|11.59|13.02|11.62|12.89|11.49|0
1641216900000|2022-01-03 13:35:00|13|11.6|12.99|11.59|13|11.6|12.95|11.55|0
1641217200000|2022-01-03 13:40:00|13|11.6|13.02|11.62|13.05|11.65|12.98|11.58|0
1641217500000|2022-01-03 13:45:00|13.03|11.63|12.96|11.56|13.03|11.63|12.96|11.56|0
1641217800000|2022-01-03 13:50:00|12.97|11.57|12.99|11.59|13.01|11.61|12.95|11.55|0
1641218100000|2022-01-03 13:55:00|12.98|11.58|13.3|11.9|13.3|11.9|12.98|11.58|0
1641218400000|2022-01-03 14:00:00|13.28|11.88|13.32|11.92|13.39|11.99|13.24|11.84|0
1641218700000|2022-01-03 14:05:00|13.31|11.91|13.26|11.86|13.41|12.01|13.26|11.86|0
1641219000000|2022-01-03 14:10:00|13.25|11.85|13.21|11.81|13.31|11.91|13.21|11.81|0
1641219300000|2022-01-03 14:15:00|13.22|11.82|13.18|11.78|13.29|11.89|13.16|11.76|0
1641219600000|2022-01-03 14:20:00|13.19|11.79|13.22|11.82|13.26|11.86|13.19|11.79|0
1641219900000|2022-01-03 14:25:00|13.23|11.83|13.39|11.99|13.4|12|13.21|11.81|0
1641220200000|2022-01-03 14:30:00|13.37|11.97|13.06|11.66|13.38|11.98|13.04|11.64|0
1641220500000|2022-01-03 14:35:00|13.08|11.68|13.03|11.63|13.13|11.73|12.82|11.42|0
1641220800000|2022-01-03 14:40:00|12.96|11.56|13.08|11.68|13.11|11.71|12.94|11.54|0
1641221100000|2022-01-03 14:45:00|13.01|11.61|14.45|13.05|14.56|13.16|13.01|11.61|0
1641221400000|2022-01-03 14:50:00|14.42|13.02|14.18|12.78|14.89|13.47|14.17|12.77|0
1641221700000|2022-01-03 14:55:00|14.15|12.75|14.19|12.79|14.33|12.93|13.93|12.53|0
1641222000000|2022-01-03 15:00:00|14.18|12.78|14.06|12.66|14.24|12.84|13.84|12.44|0
1641222300000|2022-01-03 15:05:00|14.07|12.67|14.06|12.66|14.18|12.78|13.94|12.54|0
1641222600000|2022-01-03 15:10:00|14.04|12.64|13.66|12.26|14.04|12.64|13.64|12.24|0
1641222900000|2022-01-03 15:15:00|13.69|12.29|13.64|12.24|13.78|12.38|13.53|12.13|0
1641223200000|2022-01-03 15:20:00|13.66|12.26|13.63|12.23|13.9|12.5|13.61|12.21|0
1641223500000|2022-01-03 15:25:00|13.62|12.22|13.4|12|13.68|12.28|13.4|12|0
1641223800000|2022-01-03 15:30:00|13.39|11.99|13.7|12.3|13.87|12.47|13.38|11.98|0
1641224100000|2022-01-03 15:35:00|13.69|12.29|13.91|12.51|13.98|12.58|13.33|11.93|0
1641224400000|2022-01-03 15:40:00|13.92|12.52|13.97|12.57|14.01|12.61|13.78|12.38|0
1641224700000|2022-01-03 15:45:00|13.98|12.58|13.8|12.4|14.02|12.62|13.76|12.36|0
1641225000000|2022-01-03 15:50:00|13.79|12.39|13.59|12.19|13.89|12.49|13.56|12.16|0
1641225300000|2022-01-03 15:55:00|13.58|12.18|13.58|12.18|13.69|12.29|13.53|12.13|0
1641225600000|2022-01-03 16:00:00|13.57|12.17|13.64|12.24|13.73|12.33|13.54|12.14|0
1641225900000|2022-01-03 16:05:00|13.65|12.25|13.79|12.39|13.85|12.45|13.58|12.18|0
1641226200000|2022-01-03 16:10:00|13.8|12.4|13.97|12.57|13.99|12.59|13.78|12.38|0
1641226500000|2022-01-03 16:15:00|13.95|12.55|13.95|12.55|14.04|12.64|13.89|12.49|0
1641226800000|2022-01-03 16:20:00|14|12.6|13.84|12.44|14.04|12.64|13.81|12.41|0
1641227100000|2022-01-03 16:25:00|13.85|12.45|13.84|12.44|13.95|12.55|13.82|12.42|0
1641227400000|2022-01-03 16:30:00|13.87|12.47|13.99|12.59|14.01|12.61|13.86|12.46|0
1641227700000|2022-01-03 16:35:00|13.98|12.58|14.27|12.87|14.3|12.9|13.96|12.56|0
1641228000000|2022-01-03 16:40:00|14.26|12.86|13.92|12.52|14.26|12.86|13.92|12.52|0
1641228300000|2022-01-03 16:45:00|13.93|12.53|13.86|12.46|13.98|12.58|13.71|12.31|0
1641228600000|2022-01-03 16:50:00|13.91|12.51|13.9|12.5|14.03|12.63|13.81|12.41|0
1641228900000|2022-01-03 16:55:00|13.91|12.51|13.71|12.31|13.97|12.57|13.69|12.29|0
1641229200000|2022-01-03 17:00:00|13.72|12.32|13.7|12.3|13.85|12.45|13.68|12.28|0
1641229500000|2022-01-03 17:05:00|13.71|12.31|13.65|12.25|13.81|12.41|13.62|12.22|0
1641229800000|2022-01-03 17:10:00|13.64|12.24|13.61|12.21|13.77|12.37|13.61|12.21|0
1641230100000|2022-01-03 17:15:00|13.62|12.22|13.6|12.2|13.68|12.28|13.58|12.18|0
1641230400000|2022-01-03 17:20:00|13.58|12.18|13.47|12.07|13.6|12.2|13.43|12.03|0
1641230700000|2022-01-03 17:25:00|13.48|12.08|13.46|12.06|13.53|12.13|13.45|12.05|0
1641231000000|2022-01-03 17:30:00|13.45|12.05|13.52|12.12|13.55|12.15|13.45|12.05|0
1641231300000|2022-01-03 17:35:00|13.5|12.1|13.56|12.16|13.59|12.19|13.48|12.08|0
1641231600000|2022-01-03 17:40:00|13.57|12.17|13.58|12.18|13.65|12.25|13.53|12.13|0
1641231900000|2022-01-03 17:45:00|13.56|12.16|13.52|12.12|13.56|12.16|13.5|12.1|0
1641232200000|2022-01-03 17:50:00|13.51|12.11|13.62|12.22|13.62|12.22|13.46|12.06|0
1641232500000|2022-01-03 17:55:00|13.61|12.21|13.6|12.2|13.63|12.23|13.56|12.16|0
1641232800000|2022-01-03 18:00:00|13.59|12.19|13.58|12.18|13.68|12.28|13.57|12.17|0
1641233100000|2022-01-03 18:05:00|13.57|12.17|13.66|12.26|13.67|12.27|13.57|12.17|0
1641233400000|2022-01-03 18:10:00|13.67|12.27|13.46|12.06|13.71|12.31|13.38|11.98|0
1641233700000|2022-01-03 18:15:00|13.47|12.07|13.44|12.04|13.49|12.09|13.39|11.99|0
1641234000000|2022-01-03 18:20:00|13.43|12.03|13.42|12.02|13.43|12.03|13.36|11.96|0
1641234300000|2022-01-03 18:25:00|13.4|12|13.39|11.99|13.42|12.02|13.34|11.94|0
1641234600000|2022-01-03 18:30:00|13.37|11.97|13.43|12.03|13.47|12.07|13.34|11.94|0
1641234900000|2022-01-03 18:35:00|13.42|12.02|13.42|12.02|13.44|12.04|13.39|11.99|0
1641235200000|2022-01-03 18:40:00|13.43|12.03|13.25|11.85|13.45|12.05|13.24|11.84|0
1641235500000|2022-01-03 18:45:00|13.24|11.84|13.25|11.85|13.32|11.92|13.24|11.84|0
1641235800000|2022-01-03 18:50:00|13.24|11.84|13.13|11.73|13.25|11.85|13.13|11.73|0
1641236100000|2022-01-03 18:55:00|13.12|11.72|13.1|11.7|13.16|11.76|13.09|11.69|0
1641236400000|2022-01-03 19:00:00|13.11|11.71|13.11|11.71|13.15|11.75|13.05|11.65|0
1641236700000|2022-01-03 19:05:00|13.12|11.72|12.99|11.59|13.15|11.75|12.96|11.56|0
1641237000000|2022-01-03 19:10:00|13|11.6|13.02|11.62|13.04|11.64|12.98|11.58|0
1641237300000|2022-01-03 19:15:00|13.03|11.63|13.02|11.62|13.08|11.68|12.97|11.57|0
1641237600000|2022-01-03 19:20:00|13.01|11.61|13.24|11.84|13.59|12.19|13.01|11.61|0
1641237900000|2022-01-03 19:25:00|13.23|11.83|13.15|11.75|13.25|11.85|13.15|11.75|0
1641238200000|2022-01-03 19:30:00|13.16|11.76|13.2|11.8|13.2|11.8|13.11|11.71|0
1641238500000|2022-01-03 19:35:00|13.19|11.79|13.1|11.7|13.21|11.81|13.1|11.7|0
1641238800000|2022-01-03 19:40:00|13.07|11.67|12.87|11.47|13.07|11.67|12.85|11.45|0
1641239100000|2022-01-03 19:45:00|12.88|11.48|12.92|11.52|12.95|11.55|12.84|11.44|0
1641239400000|2022-01-03 19:50:00|12.91|11.51|12.95|11.55|12.97|11.57|12.88|11.48|0
1641239700000|2022-01-03 19:55:00|12.96|11.56|13.02|11.62|13.04|11.64|12.96|11.56|0
1641240000000|2022-01-03 20:00:00|13.03|11.63|12.99|11.59|13.1|11.7|12.96|11.56|0
1641240300000|2022-01-03 20:05:00|13|11.6|12.99|11.59|13.06|11.66|12.97|11.57|0
1641240600000|2022-01-03 20:10:00|13|11.6|12.95|11.55|13|11.6|12.91|11.51|0
1641240900000|2022-01-03 20:15:00|12.94|11.54|12.96|11.56|13.01|11.61|12.91|11.51|0
1641241200000|2022-01-03 20:20:00|12.94|11.54|12.98|11.58|12.99|11.59|12.89|11.49|0
1641241500000|2022-01-03 20:25:00|12.97|11.57|12.95|11.55|12.99|11.59|12.91|11.51|0
1641241800000|2022-01-03 20:30:00|12.94|11.54|12.9|11.5|12.99|11.59|12.89|11.49|0
1641242100000|2022-01-03 20:35:00|12.89|11.49|12.94|11.54|12.98|11.58|12.8|11.4|0
1641242400000|2022-01-03 20:40:00|12.95|11.55|13.13|11.73|13.25|11.85|12.93|11.53|0
1641242700000|2022-01-03 20:45:00|13.14|11.74|12.82|11.42|13.16|11.76|12.82|11.42|0
1641243000000|2022-01-03 20:50:00|12.91|11.51|12.9|11.5|13.04|11.64|12.81|11.41|0
1641243300000|2022-01-03 20:55:00|12.89|11.49|12.81|11.41|13.03|11.63|12.79|11.39|0
1641243600000|2022-01-03 21:00:00|12.78|11.38|12.78|11.38|12.85|11.45|12.78|11.38|0
1641243900000|2022-01-03 21:05:00|12.77|11.37|12.69|11.29|13.07|11.67|12.68|11.28|0
1641244200000|2022-01-03 21:10:00|12.7|11.3|12.75|11.35|12.77|11.37|12.68|11.28|0
1641244500000|2022-01-03 21:15:00|12.83|11.23|12.77|11.17|12.83|11.23|12.77|11.17|0
1641244800000|2022-01-03 21:20:00|12.76|11.16|12.76|11.16|12.77|11.17|12.73|11.13|0
1641245100000|2022-01-03 21:25:00|12.77|11.17|12.79|11.19|12.8|11.2|12.74|11.14|0
1641245400000|2022-01-03 21:30:00|12.78|11.18|12.78|11.18|12.79|11.19|12.77|11.17|0
1641245700000|2022-01-03 21:35:00|12.79|11.19|12.73|11.13|12.79|11.19|12.72|11.12|0
1641246000000|2022-01-03 21:40:00|12.74|11.14|12.78|11.18|12.79|11.19|12.74|11.14|0
1641246300000|2022-01-03 21:45:00|12.77|11.17|12.86|11.26|12.86|11.26|12.77|11.17|0
1641246600000|2022-01-03 21:50:00|12.85|11.25|12.84|11.24|12.86|11.26|12.84|11.24|0
1641246900000|2022-01-03 21:55:00|12.85|11.25|12.85|11.25|12.86|11.26|12.83|11.23|0
1641247200000|2022-01-03 22:00:00|12.84|11.24|12.83|11.23|12.84|11.24|12.83|11.23|0
1641247500000|2022-01-03 22:05:00|12.82|11.22|12.82|11.22|12.83|11.23|12.82|11.22|0
1641248100000|2022-01-03 22:15:00|12.83|11.23|12.82|11.22|12.83|11.23|12.82|11.22|0
1641248400000|2022-01-03 22:20:00|12.83|11.23|12.81|11.21|12.83|11.23|12.81|11.21|0
1641248700000|2022-01-03 22:25:00|12.82|11.22|12.81|11.21|12.82|11.22|12.81|11.21|0
1641249300000|2022-01-03 22:35:00|12.8|11.2|12.81|11.21|12.81|11.21|12.8|11.2|0
1641249900000|2022-01-03 22:45:00|12.82|11.22|12.82|11.22|12.82|11.22|12.82|11.22|0
1641250200000|2022-01-03 22:50:00|12.81|11.21|12.8|11.2|12.81|11.21|12.8|11.2|0
1641250500000|2022-01-03 22:55:00|12.81|11.21|12.8|11.2|12.81|11.21|12.8|11.2|0
1641250800000|2022-01-03 23:00:00|12.81|11.21|12.8|11.2|12.82|11.22|12.76|11.16|0
1641251100000|2022-01-03 23:05:00|12.79|11.19|12.77|11.17|12.8|11.2|12.76|11.16|0
1641251400000|2022-01-03 23:10:00|12.76|11.16|12.75|11.15|12.79|11.19|12.73|11.13|0
1641251700000|2022-01-03 23:15:00|12.74|11.14|12.77|11.17|12.78|11.18|12.74|11.14|0
1641252000000|2022-01-03 23:20:00|12.76|11.16|12.79|11.19|12.8|11.2|12.74|11.14|0
1641252300000|2022-01-03 23:25:00|12.78|11.18|12.81|11.21|12.82|11.22|12.78|11.18|0
1641252600000|2022-01-03 23:30:00|12.8|11.2|12.8|11.2|12.87|11.27|12.8|11.2|0
1641252900000|2022-01-03 23:35:00|12.81|11.21|12.85|11.25|12.87|11.27|12.81|11.21|0
1641253200000|2022-01-03 23:40:00|12.84|11.24|12.8|11.2|12.86|11.26|12.8|11.2|0
1641253500000|2022-01-03 23:45:00|12.79|11.19|12.83|11.23|12.85|11.25|12.79|11.19|0
1641253800000|2022-01-03 23:50:00|12.84|11.24|12.85|11.25|12.88|11.28|12.83|11.23|0
1641254100000|2022-01-03 23:55:00|12.86|11.26|12.88|11.28|12.91|11.31|12.84|11.24|0
1641254400000|2022-01-04 00:00:00|12.87|11.27|12.87|11.27|12.95|11.35|12.84|11.24|0
1641254700000|2022-01-04 00:05:00|12.88|11.28|12.9|11.3|12.93|11.33|12.88|11.28|0
1641255000000|2022-01-04 00:10:00|12.91|11.31|12.88|11.28|12.91|11.31|12.86|11.26|0
1641255300000|2022-01-04 00:15:00|12.87|11.27|12.87|11.27|12.93|11.33|12.86|11.26|0
1641255600000|2022-01-04 00:20:00|12.88|11.28|12.9|11.3|12.91|11.31|12.86|11.26|0
1641255900000|2022-01-04 00:25:00|12.89|11.29|12.89|11.29|12.9|11.3|12.86|11.26|0
1641256200000|2022-01-04 00:30:00|12.9|11.3|12.89|11.29|12.91|11.31|12.87|11.27|0
1641256500000|2022-01-04 00:35:00|12.9|11.3|12.89|11.29|12.91|11.31|12.87|11.27|0
1641256800000|2022-01-04 00:40:00|12.9|11.3|12.88|11.28|12.93|11.33|12.87|11.27|0
1641257100000|2022-01-04 00:45:00|12.87|11.27|12.81|11.21|12.87|11.27|12.81|11.21|0
1641257400000|2022-01-04 00:50:00|12.8|11.2|12.78|11.18|12.82|11.22|12.77|11.17|0
1641257700000|2022-01-04 00:55:00|12.79|11.19|12.8|11.2|12.81|11.21|12.74|11.14|0
1641258000000|2022-01-04 01:00:00|12.81|11.21|12.86|11.26|12.88|11.28|12.81|11.21|0
1641258300000|2022-01-04 01:05:00|12.85|11.25|12.78|11.18|12.85|11.25|12.78|11.18|0
1641258600000|2022-01-04 01:10:00|12.79|11.19|12.74|11.14|12.82|11.22|12.74|11.14|0
1641258900000|2022-01-04 01:15:00|12.75|11.15|12.76|11.16|12.76|11.16|12.71|11.11|0
1641259200000|2022-01-04 01:20:00|12.77|11.17|12.74|11.14|12.77|11.17|12.73|11.13|0
1641259500000|2022-01-04 01:25:00|12.73|11.13|12.75|11.15|12.76|11.16|12.73|11.13|0
1641259800000|2022-01-04 01:30:00|12.76|11.16|12.79|11.19|12.79|11.19|12.75|11.15|0
1641260100000|2022-01-04 01:35:00|12.78|11.18|12.74|11.14|12.79|11.19|12.73|11.13|0
1641260400000|2022-01-04 01:40:00|12.75|11.15|12.74|11.14|12.77|11.17|12.72|11.12|0
1641260700000|2022-01-04 01:45:00|12.73|11.13|12.75|11.15|12.75|11.15|12.69|11.09|0
1641261000000|2022-01-04 01:50:00|12.74|11.14|12.77|11.17|12.78|11.18|12.74|11.14|0
1641261300000|2022-01-04 01:55:00|12.76|11.16|12.78|11.18|12.78|11.18|12.74|11.14|0
1641261600000|2022-01-04 02:00:00|12.77|11.17|12.79|11.19|12.79|11.19|12.74|11.14|0
1641261900000|2022-01-04 02:05:00|12.8|11.2|12.78|11.18|12.8|11.2|12.75|11.15|0
1641262200000|2022-01-04 02:10:00|12.77|11.17|12.76|11.16|12.77|11.17|12.75|11.15|0
1641262500000|2022-01-04 02:15:00|12.75|11.15|12.75|11.15|12.76|11.16|12.72|11.12|0
1641262800000|2022-01-04 02:20:00|12.76|11.16|12.72|11.12|12.77|11.17|12.71|11.11|0
1641263100000|2022-01-04 02:25:00|12.73|11.13|12.71|11.11|12.74|11.14|12.71|11.11|0
1641263400000|2022-01-04 02:30:00|12.72|11.12|12.72|11.12|12.75|11.15|12.71|11.11|0
1641263700000|2022-01-04 02:35:00|12.73|11.13|12.71|11.11|12.75|11.15|12.7|11.1|0
1641264000000|2022-01-04 02:40:00|12.72|11.12|12.69|11.09|12.72|11.12|12.69|11.09|0
1641264300000|2022-01-04 02:45:00|12.68|11.08|12.69|11.09|12.71|11.11|12.67|11.07|0
1641264600000|2022-01-04 02:50:00|12.68|11.08|12.64|11.04|12.68|11.08|12.64|11.04|0
1641264900000|2022-01-04 02:55:00|12.65|11.05|12.58|10.98|12.65|11.05|12.57|10.97|0
1641265200000|2022-01-04 03:00:00|12.57|10.97|12.62|11.02|12.63|11.03|12.56|10.96|0
1641265500000|2022-01-04 03:05:00|12.63|11.03|12.64|11.04|12.66|11.06|12.62|11.02|0
1641265800000|2022-01-04 03:10:00|12.65|11.05|12.64|11.04|12.65|11.05|12.63|11.03|0
1641266100000|2022-01-04 03:15:00|12.63|11.03|12.6|11|12.63|11.03|12.6|11|0
1641266400000|2022-01-04 03:20:00|12.59|10.99|12.55|10.95|12.6|11|12.54|10.94|0
1641266700000|2022-01-04 03:25:00|12.56|10.96|12.56|10.96|12.56|10.96|12.54|10.94|0
1641267000000|2022-01-04 03:30:00|12.55|10.95|12.54|10.94|12.57|10.97|12.53|10.93|0
1641267300000|2022-01-04 03:35:00|12.53|10.93|12.54|10.94|12.56|10.96|12.53|10.93|0
1641267600000|2022-01-04 03:40:00|12.53|10.93|12.51|10.91|12.54|10.94|12.51|10.91|0
1641267900000|2022-01-04 03:45:00|12.52|10.92|12.52|10.92|12.52|10.92|12.5|10.9|0
1641268200000|2022-01-04 03:50:00|12.53|10.93|12.55|10.95|12.55|10.95|12.53|10.93|0
1641268500000|2022-01-04 03:55:00|12.54|10.94|12.53|10.93|12.55|10.95|12.52|10.92|0
1641268800000|2022-01-04 04:00:00|12.52|10.92|12.52|10.92|12.53|10.93|12.51|10.91|0
1641269100000|2022-01-04 04:05:00|12.53|10.93|12.51|10.91|12.54|10.94|12.51|10.91|0
1641269400000|2022-01-04 04:10:00|12.5|10.9|12.5|10.9|12.51|10.91|12.5|10.9|0
1641269700000|2022-01-04 04:15:00|12.51|10.91|12.48|10.88|12.51|10.91|12.48|10.88|0
1641270000000|2022-01-04 04:20:00|12.47|10.87|12.39|10.79|12.47|10.87|12.39|10.79|0
1641270300000|2022-01-04 04:25:00|12.4|10.8|12.39|10.79|12.42|10.82|12.38|10.78|0
1641270600000|2022-01-04 04:30:00|12.38|10.78|12.39|10.79|12.39|10.79|12.37|10.77|0
1641270900000|2022-01-04 04:35:00|12.38|10.78|12.39|10.79|12.4|10.8|12.38|10.78|0
1641271200000|2022-01-04 04:40:00|12.4|10.8|12.39|10.79|12.4|10.8|12.38|10.78|0
1641271500000|2022-01-04 04:45:00|12.38|10.78|12.37|10.77|12.39|10.79|12.36|10.76|0
1641271800000|2022-01-04 04:50:00|12.36|10.76|12.32|10.72|12.37|10.77|12.32|10.72|0
1641272100000|2022-01-04 04:55:00|12.33|10.73|12.33|10.73|12.34|10.74|12.32|10.72|0
1641272400000|2022-01-04 05:00:00|12.32|10.72|12.32|10.72|12.33|10.73|12.3|10.7|0
1641272700000|2022-01-04 05:05:00|12.31|10.71|12.31|10.71|12.32|10.72|12.31|10.71|0
1641273000000|2022-01-04 05:10:00|12.3|10.7|12.29|10.69|12.31|10.71|12.28|10.68|0
1641273300000|2022-01-04 05:15:00|12.3|10.7|12.24|10.64|12.31|10.71|12.24|10.64|0
1641273600000|2022-01-04 05:20:00|12.25|10.65|12.23|10.63|12.25|10.65|12.23|10.63|0
1641273900000|2022-01-04 05:25:00|12.24|10.64|12.22|10.62|12.26|10.66|12.22|10.62|0
1641274200000|2022-01-04 05:30:00|12.23|10.63|12.23|10.63|12.25|10.65|12.22|10.62|0
1641274500000|2022-01-04 05:35:00|12.22|10.62|12.22|10.62|12.23|10.63|12.21|10.61|0
1641274800000|2022-01-04 05:40:00|12.23|10.63|12.21|10.61|12.23|10.63|12.2|10.6|0
1641275100000|2022-01-04 05:45:00|12.2|10.6|12.19|10.59|12.2|10.6|12.19|10.59|0
1641275400000|2022-01-04 05:50:00|12.2|10.6|12.2|10.6|12.21|10.61|12.19|10.59|0
1641275700000|2022-01-04 05:55:00|12.19|10.59|12.21|10.61|12.21|10.61|12.18|10.58|0
1641276000000|2022-01-04 06:00:00|12.2|10.6|12.2|10.6|12.22|10.62|12.2|10.6|0
1641276300000|2022-01-04 06:05:00|12.19|10.59|12.18|10.58|12.19|10.59|12.16|10.56|0
1641276600000|2022-01-04 06:10:00|12.17|10.57|12.18|10.58|12.18|10.58|12.16|10.56|0
1641276900000|2022-01-04 06:15:00|12.19|10.59|12.25|10.65|12.25|10.65|12.19|10.59|0
1641277200000|2022-01-04 06:20:00|12.26|10.66|12.24|10.64|12.27|10.67|12.24|10.64|0
1641277500000|2022-01-04 06:25:00|12.25|10.65|12.26|10.66|12.27|10.67|12.24|10.64|0
1641277800000|2022-01-04 06:30:00|12.27|10.67|12.24|10.64|12.27|10.67|12.24|10.64|0
1641278100000|2022-01-04 06:35:00|12.23|10.63|12.23|10.63|12.25|10.65|12.22|10.62|0
1641278400000|2022-01-04 06:40:00|12.22|10.62|12.22|10.62|12.23|10.63|12.2|10.6|0
1641278700000|2022-01-04 06:45:00|12.23|10.63|12.22|10.62|12.25|10.65|12.21|10.61|0
1641279000000|2022-01-04 06:50:00|12.23|10.63|12.21|10.61|12.24|10.64|12.2|10.6|0
1641279300000|2022-01-04 06:55:00|12.22|10.62|12.22|10.62|12.23|10.63|12.21|10.61|0
1641279600000|2022-01-04 07:00:00|12.24|10.64|12.3|10.7|12.32|10.72|12.24|10.64|0
1641279900000|2022-01-04 07:05:00|12.31|10.71|12.34|10.74|12.35|10.75|12.29|10.69|0
1641280200000|2022-01-04 07:10:00|12.33|10.73|12.29|10.69|12.35|10.75|12.28|10.68|0
1641280500000|2022-01-04 07:15:00|12.28|10.68|12.31|10.71|12.32|10.72|12.28|10.68|0
1641280800000|2022-01-04 07:20:00|12.32|10.72|12.32|10.72|12.34|10.74|12.31|10.71|0
1641281100000|2022-01-04 07:25:00|12.31|10.71|12.31|10.71|12.32|10.72|12.28|10.68|0
1641281400000|2022-01-04 07:30:00|12.3|10.7|12.26|10.66|12.31|10.71|12.25|10.65|0
1641281700000|2022-01-04 07:35:00|12.27|10.67|12.26|10.66|12.28|10.68|12.24|10.64|0
1641282000000|2022-01-04 07:40:00|12.27|10.67|12.21|10.61|12.27|10.67|12.21|10.61|0
1641282300000|2022-01-04 07:45:00|12.22|10.62|12.24|10.64|12.26|10.66|12.21|10.61|0
1641282600000|2022-01-04 07:50:00|12.25|10.65|12.21|10.61|12.25|10.65|12.19|10.59|0
1641282900000|2022-01-04 07:55:00|12.22|10.62|12.18|10.58|12.25|10.65|12.17|10.57|0
1641283200000|2022-01-04 08:00:00|12.17|10.57|12.22|10.62|12.27|10.67|12.17|10.57|0
1641283500000|2022-01-04 08:05:00|12.14|10.74|12.16|10.76|12.17|10.77|12.07|10.67|0
1641283800000|2022-01-04 08:10:00|12.17|10.77|12.21|10.81|12.22|10.82|12.16|10.76|0
1641284100000|2022-01-04 08:15:00|12.2|10.8|12.15|10.75|12.24|10.84|12.15|10.75|0
1641284400000|2022-01-04 08:20:00|12.16|10.76|12.11|10.71|12.18|10.78|12.1|10.7|0
1641284700000|2022-01-04 08:25:00|12.12|10.72|12.4|11|12.44|11.04|12.12|10.72|0
1641285000000|2022-01-04 08:30:00|12.39|10.99|12.4|11|12.46|11.06|12.38|10.98|0
1641285300000|2022-01-04 08:35:00|12.41|11.01|12.39|10.99|12.43|11.03|12.37|10.97|0
1641285600000|2022-01-04 08:40:00|12.38|10.98|12.47|11.07|12.47|11.07|12.34|10.94|0
1641285900000|2022-01-04 08:45:00|12.46|11.06|12.43|11.03|12.47|11.07|12.42|11.02|0
1641286200000|2022-01-04 08:50:00|12.44|11.04|12.44|11.04|12.47|11.07|12.41|11.01|0
1641286500000|2022-01-04 08:55:00|12.43|11.03|12.47|11.07|12.5|11.1|12.43|11.03|0
1641286800000|2022-01-04 09:00:00|12.48|11.08|12.44|11.04|12.48|11.08|12.43|11.03|0
1641287100000|2022-01-04 09:05:00|12.45|11.05|12.44|11.04|12.45|11.05|12.42|11.02|0
1641287400000|2022-01-04 09:10:00|12.43|11.03|12.41|11.01|12.44|11.04|12.4|11|0
1641287700000|2022-01-04 09:15:00|12.4|11|12.37|10.97|12.41|11.01|12.37|10.97|0
1641288000000|2022-01-04 09:20:00|12.38|10.98|12.3|10.9|12.41|11.01|12.2|10.8|0
1641288300000|2022-01-04 09:25:00|12.31|10.91|12.31|10.91|12.32|10.92|12.3|10.9|0
1641288600000|2022-01-04 09:30:00|12.32|10.92|12.35|10.95|12.35|10.95|12.3|10.9|0
1641288900000|2022-01-04 09:35:00|12.36|10.96|12.34|10.94|12.38|10.98|12.33|10.93|0
1641289200000|2022-01-04 09:40:00|12.35|10.95|12.29|10.89|12.36|10.96|12.29|10.89|0
1641289500000|2022-01-04 09:45:00|12.3|10.9|12.29|10.89|12.31|10.91|12.28|10.88|0
1641289800000|2022-01-04 09:50:00|12.28|10.88|12.28|10.88|12.28|10.88|12.26|10.86|0
1641290100000|2022-01-04 09:55:00|12.29|10.89|12.25|10.85|12.29|10.89|12.25|10.85|0
1641290400000|2022-01-04 10:00:00|12.24|10.84|12.19|10.79|12.24|10.84|12.19|10.79|0
1641290700000|2022-01-04 10:05:00|12.2|10.8|12.13|10.73|12.22|10.82|12.12|10.72|0
1641291000000|2022-01-04 10:10:00|12.14|10.74|12.06|10.66|12.14|10.74|12.01|10.61|0
1641291300000|2022-01-04 10:15:00|12.07|10.67|12.04|10.64|12.1|10.7|12.04|10.64|0
1641291600000|2022-01-04 10:20:00|12.03|10.63|11.95|10.55|12.05|10.65|11.94|10.54|0
1641291900000|2022-01-04 10:25:00|11.94|10.54|11.94|10.54|11.98|10.58|11.92|10.52|0
1641292200000|2022-01-04 10:30:00|11.93|10.53|11.91|10.51|11.96|10.56|11.9|10.5|0
1641292500000|2022-01-04 10:35:00|11.92|10.52|11.95|10.55|11.97|10.57|11.91|10.51|0
1641292800000|2022-01-04 10:40:00|11.94|10.54|11.91|10.51|11.96|10.56|11.91|10.51|0
1641293100000|2022-01-04 10:45:00|11.9|10.5|11.95|10.55|12.2|10.8|11.75|10.35|0
1641293400000|2022-01-04 10:50:00|11.94|10.54|11.99|10.59|11.99|10.59|11.93|10.53|0
1641293700000|2022-01-04 10:55:00|11.98|10.58|11.93|10.53|11.99|10.59|11.93|10.53|0
1641294000000|2022-01-04 11:00:00|11.94|10.54|11.88|10.48|11.99|10.59|11.85|10.45|0
1641294300000|2022-01-04 11:05:00|11.87|10.47|11.84|10.44|11.89|10.49|11.83|10.43|0
1641294600000|2022-01-04 11:10:00|11.82|10.42|11.83|10.43|11.85|10.45|11.8|10.4|0
1641294900000|2022-01-04 11:15:00|11.82|10.42|11.83|10.43|11.84|10.44|11.81|10.41|0
1641295200000|2022-01-04 11:20:00|11.82|10.42|12.13|10.73|12.13|10.73|11.8|10.4|0
1641295500000|2022-01-04 11:25:00|12.15|10.75|12.16|10.76|12.18|10.78|12.13|10.73|0
1641295800000|2022-01-04 11:30:00|12.17|10.77|12.19|10.79|12.19|10.79|12.14|10.74|0
1641296100000|2022-01-04 11:35:00|12.2|10.8|12.16|10.76|12.21|10.81|12.15|10.75|0
1641296400000|2022-01-04 11:40:00|12.17|10.77|12.19|10.79|12.2|10.8|12.16|10.76|0
1641296700000|2022-01-04 11:45:00|12.18|10.78|12.16|10.76|12.19|10.79|12.16|10.76|0
1641297000000|2022-01-04 11:50:00|12.15|10.75|12.14|10.74|12.16|10.76|12.14|10.74|0
1641297300000|2022-01-04 11:55:00|12.15|10.75|12.21|10.81|12.22|10.82|12.14|10.74|0
1641297600000|2022-01-04 12:00:00|12.22|10.82|12.24|10.84|12.24|10.84|12.2|10.8|0
1641297900000|2022-01-04 12:05:00|12.23|10.83|12.22|10.82|12.24|10.84|12.19|10.79|0
1641298200000|2022-01-04 12:10:00|12.23|10.83|12.27|10.87|12.27|10.87|12.19|10.79|0
1641298500000|2022-01-04 12:15:00|12.28|10.88|12.28|10.88|12.29|10.89|12.24|10.84|0
1641298800000|2022-01-04 12:20:00|12.27|10.87|12.38|10.98|12.39|10.99|12.26|10.86|0
1641299100000|2022-01-04 12:25:00|12.39|10.99|12.45|11.05|12.52|11.12|12.39|10.99|0
1641299400000|2022-01-04 12:30:00|12.46|11.06|12.36|10.96|12.49|11.09|12.36|10.96|0
1641299700000|2022-01-04 12:35:00|12.37|10.97|12.44|11.04|12.44|11.04|12.35|10.95|0
1641300000000|2022-01-04 12:40:00|12.43|11.03|12.4|11|12.45|11.05|12.36|10.96|0
1641300300000|2022-01-04 12:45:00|12.42|11.02|12.41|11.01|12.42|11.02|12.37|10.97|0
1641300600000|2022-01-04 12:50:00|12.42|11.02|12.43|11.03|12.46|11.06|12.4|11|0
1641300900000|2022-01-04 12:55:00|12.42|11.02|12.35|10.95|12.43|11.03|12.33|10.93|0
1641301200000|2022-01-04 13:00:00|12.36|10.96|12.37|10.97|12.39|10.99|12.33|10.93|0
1641301500000|2022-01-04 13:05:00|12.36|10.96|12.32|10.92|12.38|10.98|12.31|10.91|0
1641301800000|2022-01-04 13:10:00|12.33|10.93|12.26|10.86|12.34|10.94|12.26|10.86|0
1641302100000|2022-01-04 13:15:00|12.27|10.87|12.23|10.83|12.31|10.91|12.22|10.82|0
1641302400000|2022-01-04 13:20:00|12.24|10.84|12.16|10.76|12.24|10.84|12.12|10.72|0
1641302700000|2022-01-04 13:25:00|12.15|10.75|12.18|10.78|12.22|10.82|12.14|10.74|0
1641303000000|2022-01-04 13:30:00|12.17|10.77|12.23|10.83|12.24|10.84|12.16|10.76|0
1641303300000|2022-01-04 13:35:00|12.24|10.84|12.23|10.83|12.29|10.89|12.23|10.83|0
1641303600000|2022-01-04 13:40:00|12.24|10.84|12.22|10.82|12.26|10.86|12.2|10.8|0
1641303900000|2022-01-04 13:45:00|12.23|10.83|12.29|10.89|12.29|10.89|12.22|10.82|0
1641304200000|2022-01-04 13:50:00|12.28|10.88|12.2|10.8|12.28|10.88|12.19|10.79|0
1641304500000|2022-01-04 13:55:00|12.21|10.81|12.2|10.8|12.21|10.81|12.18|10.78|0
1641304800000|2022-01-04 14:00:00|12.19|10.79|12.3|10.9|12.3|10.9|12.16|10.76|0
1641305100000|2022-01-04 14:05:00|12.29|10.89|12.22|10.82|12.29|10.89|12.21|10.81|0
1641305400000|2022-01-04 14:10:00|12.23|10.83|12.18|10.78|12.23|10.83|12.14|10.74|0
1641305700000|2022-01-04 14:15:00|12.19|10.79|12.19|10.79|12.21|10.81|12.17|10.77|0
1641306000000|2022-01-04 14:20:00|12.18|10.78|12.16|10.76|12.19|10.79|12.16|10.76|0
1641306300000|2022-01-04 14:25:00|12.17|10.77|12.23|10.83|12.26|10.86|12.17|10.77|0
1641306600000|2022-01-04 14:30:00|12.22|10.82|12.1|10.7|12.33|10.93|12.09|10.69|0
1641306900000|2022-01-04 14:35:00|12.13|10.73|12.07|10.67|12.25|10.85|11.99|10.59|0
1641307200000|2022-01-04 14:40:00|12.06|10.66|12.34|10.94|12.42|11.02|12.01|10.61|0
1641307500000|2022-01-04 14:45:00|12.35|10.95|12.38|10.98|12.4|11|12.29|10.89|0
1641307800000|2022-01-04 14:50:00|12.4|11|12.31|10.91|12.51|11.11|12.3|10.9|0
1641308100000|2022-01-04 14:55:00|12.3|10.9|12.54|11.14|12.58|11.18|12.27|10.87|0
1641308400000|2022-01-04 15:00:00|12.55|11.15|12.7|11.3|12.81|11.41|12.54|11.14|0
1641308700000|2022-01-04 15:05:00|12.71|11.31|12.64|11.24|12.77|11.37|12.64|11.24|0
1641309000000|2022-01-04 15:10:00|12.65|11.25|12.73|11.33|12.79|11.39|12.59|11.19|0
1641309300000|2022-01-04 15:15:00|12.72|11.32|12.82|11.42|12.84|11.44|12.67|11.27|0
1641309600000|2022-01-04 15:20:00|12.79|11.39|12.73|11.33|12.86|11.46|12.65|11.25|0
1641309900000|2022-01-04 15:25:00|12.72|11.32|12.56|11.16|12.9|11.5|12.56|11.16|0
1641310200000|2022-01-04 15:30:00|12.55|11.15|12.76|11.36|12.76|11.36|12.49|11.09|0
1641310500000|2022-01-04 15:35:00|12.73|11.33|12.93|11.53|12.93|11.53|12.72|11.32|0
1641310800000|2022-01-04 15:40:00|12.91|11.51|12.74|11.34|12.92|11.52|12.63|11.23|0
1641311100000|2022-01-04 15:45:00|12.77|11.37|12.69|11.29|12.78|11.38|12.63|11.23|0
1641311400000|2022-01-04 15:50:00|12.68|11.28|12.82|11.42|12.85|11.45|12.65|11.25|0
1641311700000|2022-01-04 15:55:00|12.83|11.43|13.07|11.67|13.11|11.71|12.83|11.43|0
1641312000000|2022-01-04 16:00:00|13.08|11.68|12.77|11.37|13.52|12.12|12.76|11.36|0
1641312300000|2022-01-04 16:05:00|12.75|11.35|13.78|12.38|13.99|12.59|12.74|11.34|0
1641312600000|2022-01-04 16:10:00|13.76|12.36|13.74|12.34|13.92|12.52|13.72|12.32|0
1641312900000|2022-01-04 16:15:00|13.75|12.35|13.8|12.4|13.91|12.51|13.75|12.35|0
1641313200000|2022-01-04 16:20:00|13.79|12.39|13.9|12.5|14.05|12.65|13.79|12.39|0
1641313500000|2022-01-04 16:25:00|13.89|12.49|13.84|12.44|14.03|12.63|13.82|12.42|0
1641313800000|2022-01-04 16:30:00|13.86|12.46|13.64|12.24|13.88|12.48|13.64|12.24|0
1641314100000|2022-01-04 16:35:00|13.63|12.23|13.61|12.21|13.7|12.3|13.61|12.21|0
1641314400000|2022-01-04 16:40:00|13.62|12.22|13.57|12.17|13.71|12.31|13.57|12.17|0
1641314700000|2022-01-04 16:45:00|13.56|12.16|13.43|12.03|13.58|12.18|13.39|11.99|0
1641315000000|2022-01-04 16:50:00|13.44|12.04|13.44|12.04|13.53|12.13|13.42|12.02|0
1641315300000|2022-01-04 16:55:00|13.45|12.05|13.61|12.21|13.63|12.23|13.43|12.03|0
1641315600000|2022-01-04 17:00:00|13.59|12.19|13.67|12.27|13.71|12.31|13.56|12.16|0
1641315900000|2022-01-04 17:05:00|13.65|12.25|13.68|12.28|13.75|12.35|13.62|12.22|0
1641316200000|2022-01-04 17:10:00|13.67|12.27|13.51|12.11|13.68|12.28|13.5|12.1|0
1641316500000|2022-01-04 17:15:00|13.52|12.12|13.6|12.2|13.79|12.39|13.39|11.99|0
1641316800000|2022-01-04 17:20:00|13.61|12.21|13.46|12.06|13.63|12.23|13.37|11.97|0
1641317100000|2022-01-04 17:25:00|13.47|12.07|13.49|12.09|13.5|12.1|13.41|12.01|0
1641317400000|2022-01-04 17:30:00|13.5|12.1|13.55|12.15|13.61|12.21|13.5|12.1|0
1641317700000|2022-01-04 17:35:00|13.54|12.14|13.53|12.13|13.54|12.14|13.46|12.06|0
1641318000000|2022-01-04 17:40:00|13.51|12.11|13.6|12.2|13.61|12.21|13.5|12.1|0
1641318300000|2022-01-04 17:45:00|13.59|12.19|13.66|12.26|13.69|12.29|13.51|12.11|0
1641318600000|2022-01-04 17:50:00|13.64|12.24|13.7|12.3|13.74|12.34|13.6|12.2|0
1641318900000|2022-01-04 17:55:00|13.69|12.29|13.8|12.4|13.84|12.44|13.67|12.27|0
1641319200000|2022-01-04 18:00:00|13.81|12.41|13.73|12.33|13.87|12.47|13.71|12.31|0
1641319500000|2022-01-04 18:05:00|13.74|12.34|13.69|12.29|13.74|12.34|13.58|12.18|0
1641319800000|2022-01-04 18:10:00|13.66|12.26|13.74|12.34|13.76|12.36|13.66|12.26|0
1641320100000|2022-01-04 18:15:00|13.73|12.33|13.83|12.43|13.86|12.46|13.71|12.31|0
1641320400000|2022-01-04 18:20:00|13.84|12.44|13.78|12.38|13.88|12.48|13.76|12.36|0
1641320700000|2022-01-04 18:25:00|13.79|12.39|13.79|12.39|13.82|12.42|13.66|12.26|0
1641321000000|2022-01-04 18:30:00|13.8|12.4|14.09|12.69|14.1|12.7|13.79|12.39|0
1641321300000|2022-01-04 18:35:00|14.08|12.68|13.97|12.57|14.11|12.71|13.91|12.51|0
1641321600000|2022-01-04 18:40:00|13.99|12.59|13.97|12.57|14.03|12.63|13.92|12.52|0
1641321900000|2022-01-04 18:45:00|13.96|12.56|13.99|12.59|14|12.6|13.91|12.51|0
1641322200000|2022-01-04 18:50:00|14|12.6|14.13|12.73|14.21|12.81|14|12.6|0
1641322500000|2022-01-04 18:55:00|14.14|12.74|14.25|12.85|14.29|12.89|14.14|12.74|0
1641322800000|2022-01-04 19:00:00|14.27|12.87|14|12.6|14.27|12.87|14|12.6|0
1641323100000|2022-01-04 19:05:00|14.02|12.62|14.1|12.7|14.14|12.74|13.99|12.59|0
1641323400000|2022-01-04 19:10:00|14.11|12.71|13.94|12.54|14.15|12.75|13.94|12.54|0
1641323700000|2022-01-04 19:15:00|13.93|12.53|12.95|11.55|13.98|12.58|12.67|11.27|0
1641324000000|2022-01-04 19:20:00|12.96|11.56|13.03|11.63|13.04|11.64|12.92|11.52|0
1641324300000|2022-01-04 19:25:00|13.04|11.64|12.96|11.56|13.04|11.64|12.92|11.52|0
1641324600000|2022-01-04 19:30:00|12.95|11.55|12.79|11.39|12.97|11.57|12.67|11.27|0
1641324900000|2022-01-04 19:35:00|12.77|11.37|12.81|11.41|12.83|11.43|12.76|11.36|0
1641325200000|2022-01-04 19:40:00|12.8|11.4|12.64|11.24|12.81|11.41|12.63|11.23|0
1641325500000|2022-01-04 19:45:00|12.66|11.26|12.62|11.22|12.69|11.29|12.58|11.18|0
1641325800000|2022-01-04 19:50:00|12.6|11.2|12.57|11.17|12.64|11.24|12.54|11.14|0
1641326100000|2022-01-04 19:55:00|12.59|11.19|12.59|11.19|12.62|11.22|12.57|11.17|0
1641326400000|2022-01-04 20:00:00|12.58|11.18|12.48|11.08|12.59|11.19|12.47|11.07|0
1641326700000|2022-01-04 20:05:00|12.49|11.09|12.47|11.07|12.52|11.12|12.45|11.05|0
1641327000000|2022-01-04 20:10:00|12.46|11.06|12.4|11|12.46|11.06|12.37|10.97|0
1641327300000|2022-01-04 20:15:00|12.39|10.99|12.39|10.99|12.45|11.05|12.35|10.95|0
1641327600000|2022-01-04 20:20:00|12.38|10.98|12.3|10.9|12.38|10.98|12.24|10.84|0
1641327900000|2022-01-04 20:25:00|12.29|10.89|12.25|10.85|12.35|10.95|12.23|10.83|0
1641328200000|2022-01-04 20:30:00|12.24|10.84|12.33|10.93|12.38|10.98|12.24|10.84|0
1641328500000|2022-01-04 20:35:00|12.34|10.94|12.36|10.96|12.76|11.36|12.31|10.91|0
1641328800000|2022-01-04 20:40:00|12.35|10.95|12.25|10.85|12.38|10.98|12.21|10.81|0
1641329100000|2022-01-04 20:45:00|12.24|10.84|12.14|10.74|12.26|10.86|12.13|10.73|0
1641329400000|2022-01-04 20:50:00|12.18|10.78|12.32|10.92|12.32|10.92|12.03|10.63|0
1641329700000|2022-01-04 20:55:00|12.38|10.98|12.6|11.2|12.6|11.2|12.37|10.97|0
1641330000000|2022-01-04 21:00:00|12.57|11.17|12.61|11.21|12.65|11.25|12.53|11.13|0
1641330300000|2022-01-04 21:05:00|12.62|11.22|12.59|11.19|12.63|11.23|12.54|11.14|0
1641330600000|2022-01-04 21:10:00|12.6|11.2|12.64|11.24|12.67|11.27|12.59|11.19|0
1641330900000|2022-01-04 21:15:00|12.76|11.16|12.67|11.07|12.76|11.16|12.67|11.07|0
1641331200000|2022-01-04 21:20:00|12.65|11.05|12.65|11.05|12.67|11.07|12.64|11.04|0
1641331500000|2022-01-04 21:25:00|12.66|11.06|12.7|11.1|12.72|11.12|12.65|11.05|0
1641331800000|2022-01-04 21:30:00|12.71|11.11|12.74|11.14|12.76|11.16|12.69|11.09|0
1641332100000|2022-01-04 21:35:00|12.72|11.12|12.7|11.1|12.73|11.13|12.69|11.09|0
1641332400000|2022-01-04 21:40:00|12.69|11.09|12.67|11.07|12.69|11.09|12.66|11.06|0
1641332700000|2022-01-04 21:45:00|12.68|11.08|12.69|11.09|12.72|11.12|12.67|11.07|0
1641333000000|2022-01-04 21:50:00|12.7|11.1|12.7|11.1|12.71|11.11|12.7|11.1|0
1641333300000|2022-01-04 21:55:00|12.69|11.09|12.66|11.06|12.71|11.11|12.65|11.05|0
1641333600000|2022-01-04 22:00:00|12.67|11.07|12.68|11.08|12.68|11.08|12.67|11.07|0
1641333900000|2022-01-04 22:05:00|12.67|11.07|12.68|11.08|12.68|11.08|12.67|11.07|0
1641334500000|2022-01-04 22:15:00|12.69|11.09|12.67|11.07|12.69|11.09|12.67|11.07|0
1641334800000|2022-01-04 22:20:00|12.68|11.08|12.66|11.06|12.68|11.08|12.66|11.06|0
1641335100000|2022-01-04 22:25:00|12.67|11.07|12.67|11.07|12.67|11.07|12.66|11.06|0
1641335400000|2022-01-04 22:30:00|12.66|11.06|12.68|11.08|12.68|11.08|12.66|11.06|0
1641335700000|2022-01-04 22:35:00|12.67|11.07|12.68|11.08|12.68|11.08|12.67|11.07|0
1641336000000|2022-01-04 22:40:00|12.67|11.07|12.68|11.08|12.68|11.08|12.67|11.07|0
1641336300000|2022-01-04 22:45:00|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1641336900000|2022-01-04 22:55:00|12.66|11.06|12.67|11.07|12.68|11.08|12.66|11.06|0
1641337200000|2022-01-04 23:00:00|12.66|11.06|12.66|11.06|12.68|11.08|12.62|11.02|0
1641337500000|2022-01-04 23:05:00|12.65|11.05|12.72|11.12|12.72|11.12|12.63|11.03|0
1641337800000|2022-01-04 23:10:00|12.7|11.1|12.69|11.09|12.71|11.11|12.67|11.07|0
1641338100000|2022-01-04 23:15:00|12.7|11.1|12.79|11.19|12.79|11.19|12.7|11.1|0
1641338400000|2022-01-04 23:20:00|12.78|11.18|12.84|11.24|12.85|11.25|12.78|11.18|0
1641338700000|2022-01-04 23:25:00|12.83|11.23|12.79|11.19|12.85|11.25|12.74|11.14|0
1641339000000|2022-01-04 23:30:00|12.8|11.2|12.81|11.21|12.85|11.25|12.8|11.2|0
1641339300000|2022-01-04 23:35:00|12.82|11.22|12.8|11.2|12.83|11.23|12.79|11.19|0
1641339600000|2022-01-04 23:40:00|12.81|11.21|12.83|11.23|12.85|11.25|12.79|11.19|0
1641339900000|2022-01-04 23:45:00|12.82|11.22|12.88|11.28|12.89|11.29|12.82|11.22|0
1641340200000|2022-01-04 23:50:00|12.87|11.27|12.85|11.25|12.88|11.28|12.83|11.23|0
1641340500000|2022-01-04 23:55:00|12.84|11.24|12.85|11.25|12.87|11.27|12.82|11.22|0
1641340800000|2022-01-05 00:00:00|12.84|11.24|12.9|11.3|12.94|11.34|12.8|11.2|0
1641341100000|2022-01-05 00:05:00|12.89|11.29|12.91|11.31|12.96|11.36|12.87|11.27|0
1641341400000|2022-01-05 00:10:00|12.9|11.3|12.89|11.29|12.95|11.35|12.87|11.27|0
1641341700000|2022-01-05 00:15:00|12.88|11.28|12.96|11.36|12.96|11.36|12.87|11.27|0
1641342000000|2022-01-05 00:20:00|12.95|11.35|12.89|11.29|12.97|11.37|12.88|11.28|0
1641342300000|2022-01-05 00:25:00|12.9|11.3|12.91|11.31|12.92|11.32|12.9|11.3|0
1641342600000|2022-01-05 00:30:00|12.92|11.32|12.94|11.34|12.98|11.38|12.92|11.32|0
1641342900000|2022-01-05 00:35:00|12.92|11.32|12.96|11.36|12.99|11.39|12.9|11.3|0
1641343200000|2022-01-05 00:40:00|12.95|11.35|12.94|11.34|12.97|11.37|12.93|11.33|0
1641343500000|2022-01-05 00:45:00|12.93|11.33|12.92|11.32|12.96|11.36|12.91|11.31|0
1641343800000|2022-01-05 00:50:00|12.93|11.33|12.89|11.29|12.93|11.33|12.88|11.28|0
1641344100000|2022-01-05 00:55:00|12.88|11.28|12.88|11.28|12.9|11.3|12.87|11.27|0
1641344400000|2022-01-05 01:00:00|12.87|11.27|12.87|11.27|12.89|11.29|12.85|11.25|0
1641344700000|2022-01-05 01:05:00|12.88|11.28|12.9|11.3|12.9|11.3|12.85|11.25|0
1641345000000|2022-01-05 01:10:00|12.91|11.31|12.81|11.21|12.93|11.33|12.81|11.21|0
1641345300000|2022-01-05 01:15:00|12.8|11.2|12.73|11.13|12.81|11.21|12.7|11.1|0
1641345600000|2022-01-05 01:20:00|12.74|11.14|12.76|11.16|12.79|11.19|12.73|11.13|0
1641345900000|2022-01-05 01:25:00|12.77|11.17|12.82|11.22|12.82|11.22|12.77|11.17|0
1641346200000|2022-01-05 01:30:00|12.83|11.23|12.96|11.36|12.99|11.39|12.83|11.23|0
1641346500000|2022-01-05 01:35:00|12.95|11.35|13|11.4|13.03|11.43|12.93|11.33|0
1641346800000|2022-01-05 01:40:00|13.02|11.42|13.02|11.42|13.05|11.45|12.98|11.38|0
1641347100000|2022-01-05 01:45:00|13.03|11.43|13.1|11.5|13.13|11.53|13.02|11.42|0
1641347400000|2022-01-05 01:50:00|13.11|11.51|13.05|11.45|13.11|11.51|13.03|11.43|0
1641347700000|2022-01-05 01:55:00|13.06|11.46|13.06|11.46|13.07|11.47|13.03|11.43|0
1641348000000|2022-01-05 02:00:00|13.05|11.45|13.06|11.46|13.06|11.46|12.98|11.38|0
1641348300000|2022-01-05 02:05:00|13.07|11.47|13.06|11.46|13.1|11.5|13.05|11.45|0
1641348600000|2022-01-05 02:10:00|13.04|11.44|13.01|11.41|13.05|11.45|12.98|11.38|0
1641348900000|2022-01-05 02:15:00|13|11.4|12.96|11.36|13|11.4|12.95|11.35|0
1641349200000|2022-01-05 02:20:00|12.97|11.37|12.99|11.39|13|11.4|12.96|11.36|0
1641349500000|2022-01-05 02:25:00|12.98|11.38|13.03|11.43|13.03|11.43|12.97|11.37|0
1641349800000|2022-01-05 02:30:00|13.04|11.44|13.01|11.41|13.07|11.47|12.99|11.39|0
1641350100000|2022-01-05 02:35:00|13|11.4|13.04|11.44|13.05|11.45|12.99|11.39|0
1641350400000|2022-01-05 02:40:00|13.05|11.45|13.06|11.46|13.08|11.48|13.04|11.44|0
1641350700000|2022-01-05 02:45:00|13.05|11.45|13.03|11.43|13.06|11.46|13.02|11.42|0
1641351000000|2022-01-05 02:50:00|13.02|11.42|13.02|11.42|13.03|11.43|13|11.4|0
1641351300000|2022-01-05 02:55:00|13.03|11.43|12.98|11.38|13.03|11.43|12.96|11.36|0
1641351600000|2022-01-05 03:00:00|12.97|11.37|12.97|11.37|12.99|11.39|12.95|11.35|0
1641351900000|2022-01-05 03:05:00|12.96|11.36|12.96|11.36|12.98|11.38|12.95|11.35|0
1641352200000|2022-01-05 03:10:00|12.97|11.37|13.02|11.42|13.04|11.44|12.96|11.36|0
1641352500000|2022-01-05 03:15:00|13.04|11.44|13.04|11.44|13.07|11.47|13.03|11.43|0
1641352800000|2022-01-05 03:20:00|13.05|11.45|13.02|11.42|13.06|11.46|13|11.4|0
1641353100000|2022-01-05 03:25:00|13.03|11.43|13.02|11.42|13.04|11.44|13.02|11.42|0
1641353400000|2022-01-05 03:30:00|13.03|11.43|13.02|11.42|13.05|11.45|13|11.4|0
1641353700000|2022-01-05 03:35:00|13.01|11.41|12.98|11.38|13.01|11.41|12.97|11.37|0
1641354000000|2022-01-05 03:40:00|12.99|11.39|12.96|11.36|12.99|11.39|12.96|11.36|0
1641354300000|2022-01-05 03:45:00|12.97|11.37|13|11.4|13|11.4|12.97|11.37|0
1641354600000|2022-01-05 03:50:00|13.01|11.41|12.97|11.37|13.01|11.41|12.96|11.36|0
1641354900000|2022-01-05 03:55:00|12.96|11.36|12.96|11.36|12.98|11.38|12.94|11.34|0
1641355200000|2022-01-05 04:00:00|12.95|11.35|12.95|11.35|12.96|11.36|12.93|11.33|0
1641355500000|2022-01-05 04:05:00|12.96|11.36|12.97|11.37|12.98|11.38|12.96|11.36|0
1641355800000|2022-01-05 04:10:00|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1641356100000|2022-01-05 04:15:00|12.98|11.38|12.97|11.37|12.99|11.39|12.97|11.37|0
1641356400000|2022-01-05 04:20:00|12.96|11.36|12.95|11.35|12.97|11.37|12.95|11.35|0
1641356700000|2022-01-05 04:25:00|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1641357000000|2022-01-05 04:30:00|12.98|11.38|13|11.4|13.01|11.41|12.98|11.38|0
1641357300000|2022-01-05 04:35:00|12.99|11.39|13.02|11.42|13.04|11.44|12.99|11.39|0
1641357600000|2022-01-05 04:40:00|13.01|11.41|13|11.4|13.01|11.41|12.99|11.39|0
1641357900000|2022-01-05 04:45:00|12.99|11.39|12.96|11.36|13|11.4|12.96|11.36|0
1641358200000|2022-01-05 04:50:00|12.97|11.37|12.99|11.39|13|11.4|12.96|11.36|0
1641358500000|2022-01-05 04:55:00|13|11.4|12.98|11.38|13|11.4|12.98|11.38|0
1641358800000|2022-01-05 05:00:00|12.97|11.37|13.01|11.41|13.04|11.44|12.97|11.37|0
1641359100000|2022-01-05 05:05:00|13.02|11.42|13.04|11.44|13.06|11.46|13|11.4|0
1641359400000|2022-01-05 05:10:00|13.03|11.43|12.99|11.39|13.04|11.44|12.98|11.38|0
1641359700000|2022-01-05 05:15:00|12.98|11.38|13.05|11.45|13.06|11.46|12.98|11.38|0
1641360000000|2022-01-05 05:20:00|13.04|11.44|13.11|11.51|13.12|11.52|13.04|11.44|0
1641360300000|2022-01-05 05:25:00|13.1|11.5|13.17|11.57|13.2|11.6|13.06|11.46|0
1641360600000|2022-01-05 05:30:00|13.16|11.56|13.16|11.56|13.17|11.57|13.11|11.51|0
1641360900000|2022-01-05 05:35:00|13.15|11.55|13.1|11.5|13.19|11.59|13.09|11.49|0
1641361200000|2022-01-05 05:40:00|13.11|11.51|13.12|11.52|13.12|11.52|13.07|11.47|0
1641361500000|2022-01-05 05:45:00|13.13|11.53|13.1|11.5|13.14|11.54|13.09|11.49|0
1641361800000|2022-01-05 05:50:00|13.11|11.51|13.11|11.51|13.13|11.53|13.1|11.5|0
1641362100000|2022-01-05 05:55:00|13.1|11.5|13.13|11.53|13.13|11.53|13.1|11.5|0
1641362400000|2022-01-05 06:00:00|13.14|11.54|13.11|11.51|13.14|11.54|13.11|11.51|0
1641362700000|2022-01-05 06:05:00|13.1|11.5|13.18|11.58|13.2|11.6|13.1|11.5|0
1641363000000|2022-01-05 06:10:00|13.17|11.57|13.1|11.5|13.17|11.57|13.1|11.5|0
1641363300000|2022-01-05 06:15:00|13.09|11.49|13.07|11.47|13.11|11.51|13.06|11.46|0
1641363600000|2022-01-05 06:20:00|13.06|11.46|13.03|11.43|13.06|11.46|13.03|11.43|0
1641363900000|2022-01-05 06:25:00|13.04|11.44|13.05|11.45|13.06|11.46|13.03|11.43|0
1641364200000|2022-01-05 06:30:00|13.06|11.46|13.07|11.47|13.09|11.49|13.04|11.44|0
1641364500000|2022-01-05 06:35:00|13.06|11.46|13.04|11.44|13.07|11.47|13.03|11.43|0
1641364800000|2022-01-05 06:40:00|13.03|11.43|12.91|11.31|13.03|11.43|12.91|11.31|0
1641365100000|2022-01-05 06:45:00|12.92|11.32|12.84|11.24|12.92|11.32|12.83|11.23|0
1641365400000|2022-01-05 06:50:00|12.85|11.25|12.86|11.26|12.87|11.27|12.83|11.23|0
1641365700000|2022-01-05 06:55:00|12.87|11.27|12.88|11.28|12.88|11.28|12.82|11.22|0
1641366000000|2022-01-05 07:00:00|12.86|11.26|12.84|11.24|12.93|11.33|12.84|11.24|0
1641366300000|2022-01-05 07:05:00|12.85|11.25|12.79|11.19|12.86|11.26|12.77|11.17|0
1641366600000|2022-01-05 07:10:00|12.78|11.18|12.8|11.2|12.82|11.22|12.77|11.17|0
1641366900000|2022-01-05 07:15:00|12.81|11.21|12.77|11.17|12.81|11.21|12.77|11.17|0
1641367200000|2022-01-05 07:20:00|12.78|11.18|12.83|11.23|12.83|11.23|12.77|11.17|0
1641367500000|2022-01-05 07:25:00|12.82|11.22|12.84|11.24|12.86|11.26|12.81|11.21|0
1641367800000|2022-01-05 07:30:00|12.85|11.25|12.79|11.19|12.86|11.26|12.79|11.19|0
1641368100000|2022-01-05 07:35:00|12.78|11.18|12.88|11.28|12.88|11.28|12.76|11.16|0
1641368400000|2022-01-05 07:40:00|12.87|11.27|12.79|11.19|12.88|11.28|12.78|11.18|0
1641368700000|2022-01-05 07:45:00|12.8|11.2|12.65|11.05|12.8|11.2|12.65|11.05|0
1641369000000|2022-01-05 07:50:00|12.64|11.04|12.66|11.06|12.69|11.09|12.62|11.02|0
1641369300000|2022-01-05 07:55:00|12.65|11.05|12.69|11.09|12.7|11.1|12.63|11.03|0
1641369600000|2022-01-05 08:00:00|12.67|11.07|12.46|10.86|12.7|11.1|12.38|10.78|0
1641369900000|2022-01-05 08:05:00|12.36|10.96|13.01|11.61|13.05|11.65|12.36|10.96|0
1641370200000|2022-01-05 08:10:00|13.02|11.62|12.97|11.57|13.07|11.67|12.92|11.52|0
1641370500000|2022-01-05 08:15:00|12.94|11.54|12.99|11.59|13|11.6|12.91|11.51|0
1641370800000|2022-01-05 08:20:00|13|11.6|12.96|11.56|13.1|11.7|12.96|11.56|0
1641371100000|2022-01-05 08:25:00|12.95|11.55|12.99|11.59|13|11.6|12.91|11.51|0
1641371400000|2022-01-05 08:30:00|12.98|11.58|13.04|11.64|13.04|11.64|12.9|11.5|0
1641371700000|2022-01-05 08:35:00|13.06|11.66|13|11.6|13.09|11.69|13|11.6|0
1641372000000|2022-01-05 08:40:00|12.99|11.59|13|11.6|13.01|11.61|12.93|11.53|0
1641372300000|2022-01-05 08:45:00|12.99|11.59|13.08|11.68|13.08|11.68|12.97|11.57|0
1641372600000|2022-01-05 08:50:00|13.07|11.67|13.07|11.67|13.09|11.69|13.04|11.64|0
1641372900000|2022-01-05 08:55:00|13.08|11.68|13.02|11.62|13.1|11.7|13|11.6|0
1641373200000|2022-01-05 09:00:00|13.01|11.61|12.97|11.57|13.05|11.65|12.94|11.54|0
1641373500000|2022-01-05 09:05:00|12.96|11.56|12.92|11.52|12.96|11.56|12.87|11.47|0
1641373800000|2022-01-05 09:10:00|12.91|11.51|12.81|11.41|12.95|11.55|12.8|11.4|0
1641374100000|2022-01-05 09:15:00|12.84|11.44|12.77|11.37|12.84|11.44|12.7|11.3|0
1641374400000|2022-01-05 09:20:00|12.76|11.36|12.75|11.35|12.79|11.39|12.71|11.31|0
1641374700000|2022-01-05 09:25:00|12.76|11.36|12.77|11.37|12.78|11.38|12.74|11.34|0
1641375000000|2022-01-05 09:30:00|12.76|11.36|12.79|11.39|12.81|11.41|12.76|11.36|0
1641375300000|2022-01-05 09:35:00|12.78|11.38|12.84|11.44|12.84|11.44|12.77|11.37|0
1641375600000|2022-01-05 09:40:00|12.85|11.45|12.79|11.39|12.86|11.46|12.76|11.36|0
1641375900000|2022-01-05 09:45:00|12.81|11.41|12.81|11.41|12.85|11.45|12.76|11.36|0
1641376200000|2022-01-05 09:50:00|12.8|11.4|12.79|11.39|12.83|11.43|12.78|11.38|0
1641376500000|2022-01-05 09:55:00|12.82|11.42|12.76|11.36|12.82|11.42|12.73|11.33|0
1641376800000|2022-01-05 10:00:00|12.74|11.34|12.69|11.29|12.77|11.37|12.65|11.25|0
1641377100000|2022-01-05 10:05:00|12.67|11.27|12.62|11.22|12.7|11.3|12.6|11.2|0
1641377400000|2022-01-05 10:10:00|12.61|11.21|12.7|11.3|12.73|11.33|12.6|11.2|0
1641377700000|2022-01-05 10:15:00|12.71|11.31|12.72|11.32|12.73|11.33|12.7|11.3|0
1641378000000|2022-01-05 10:20:00|12.71|11.31|12.73|11.33|12.75|11.35|12.69|11.29|0
1641378300000|2022-01-05 10:25:00|12.72|11.32|12.65|11.25|12.72|11.32|12.65|11.25|0
1641378600000|2022-01-05 10:30:00|12.62|11.22|12.72|11.32|12.75|11.35|12.6|11.2|0
1641378900000|2022-01-05 10:35:00|12.71|11.31|12.78|11.38|12.8|11.4|12.71|11.31|0
1641379200000|2022-01-05 10:40:00|12.77|11.37|12.82|11.42|12.83|11.43|12.76|11.36|0
1641379500000|2022-01-05 10:45:00|12.81|11.41|12.81|11.41|12.83|11.43|12.78|11.38|0
1641379800000|2022-01-05 10:50:00|12.8|11.4|12.83|11.43|12.85|11.45|12.78|11.38|0
1641380100000|2022-01-05 10:55:00|12.82|11.42|12.82|11.42|12.83|11.43|12.73|11.33|0
1641380400000|2022-01-05 11:00:00|12.83|11.43|12.89|11.49|12.89|11.49|12.8|11.4|0
1641380700000|2022-01-05 11:05:00|12.88|11.48|12.87|11.47|12.94|11.54|12.85|11.45|0
1641381000000|2022-01-05 11:10:00|12.88|11.48|12.81|11.41|12.91|11.51|12.8|11.4|0
1641381300000|2022-01-05 11:15:00|12.82|11.42|12.85|11.45|12.9|11.5|12.8|11.4|0
1641381600000|2022-01-05 11:20:00|12.86|11.46|12.91|11.51|12.91|11.51|12.83|11.43|0
1641381900000|2022-01-05 11:25:00|12.93|11.53|12.93|11.53|12.95|11.55|12.85|11.45|0
1641382200000|2022-01-05 11:30:00|12.94|11.54|12.94|11.54|12.94|11.54|12.9|11.5|0
1641382500000|2022-01-05 11:35:00|12.95|11.55|12.92|11.52|12.95|11.55|12.91|11.51|0
1641382800000|2022-01-05 11:40:00|12.91|11.51|12.87|11.47|12.92|11.52|12.86|11.46|0
1641383100000|2022-01-05 11:45:00|12.88|11.48|12.84|11.44|12.89|11.49|12.82|11.42|0
1641383400000|2022-01-05 11:50:00|12.82|11.42|12.83|11.43|12.89|11.49|12.81|11.41|0
1641383700000|2022-01-05 11:55:00|12.82|11.42|12.83|11.43|12.86|11.46|12.81|11.41|0
1641384000000|2022-01-05 12:00:00|12.85|11.45|12.85|11.45|12.86|11.46|12.79|11.39|0
1641384300000|2022-01-05 12:05:00|12.86|11.46|12.79|11.39|12.9|11.5|12.76|11.36|0
1641384600000|2022-01-05 12:10:00|12.78|11.38|12.76|11.36|12.8|11.4|12.74|11.34|0
1641384900000|2022-01-05 12:15:00|12.75|11.35|12.77|11.37|12.8|11.4|12.72|11.32|0
1641385200000|2022-01-05 12:20:00|12.76|11.36|12.86|11.46|12.86|11.46|12.76|11.36|0
1641385500000|2022-01-05 12:25:00|12.85|11.45|12.76|11.36|12.87|11.47|12.75|11.35|0
1641385800000|2022-01-05 12:30:00|12.77|11.37|12.81|11.41|12.82|11.42|12.75|11.35|0
1641386100000|2022-01-05 12:35:00|12.8|11.4|12.87|11.47|12.87|11.47|12.79|11.39|0
1641386400000|2022-01-05 12:40:00|12.88|11.48|12.89|11.49|12.91|11.51|12.87|11.47|0
1641386700000|2022-01-05 12:45:00|12.9|11.5|12.98|11.58|12.98|11.58|12.89|11.49|0
1641387000000|2022-01-05 12:50:00|12.97|11.57|12.96|11.56|12.98|11.58|12.95|11.55|0
1641387300000|2022-01-05 12:55:00|12.98|11.58|12.9|11.5|12.98|11.58|12.89|11.49|0
1641387600000|2022-01-05 13:00:00|12.87|11.47|12.88|11.48|12.89|11.49|12.83|11.43|0
1641387900000|2022-01-05 13:05:00|12.87|11.47|12.88|11.48|12.89|11.49|12.82|11.42|0
1641388200000|2022-01-05 13:10:00|12.89|11.49|12.96|11.56|12.97|11.57|12.89|11.49|0
1641388500000|2022-01-05 13:15:00|12.97|11.57|12.85|11.45|13.05|11.65|12.81|11.41|0
1641388800000|2022-01-05 13:20:00|12.86|11.46|12.84|11.44|12.9|11.5|12.83|11.43|0
1641389100000|2022-01-05 13:25:00|12.85|11.45|12.8|11.4|12.85|11.45|12.76|11.36|0
1641389400000|2022-01-05 13:30:00|12.79|11.39|12.79|11.39|12.86|11.46|12.76|11.36|0
1641389700000|2022-01-05 13:35:00|12.78|11.38|12.83|11.43|12.86|11.46|12.76|11.36|0
1641390000000|2022-01-05 13:40:00|12.84|11.44|12.82|11.42|12.86|11.46|12.79|11.39|0
1641390300000|2022-01-05 13:45:00|12.81|11.41|12.85|11.45|12.91|11.51|12.79|11.39|0
1641390600000|2022-01-05 13:50:00|12.87|11.47|12.73|11.33|12.89|11.49|12.73|11.33|0
1641390900000|2022-01-05 13:55:00|12.74|11.34|12.75|11.35|12.75|11.35|12.69|11.29|0
1641391200000|2022-01-05 14:00:00|12.74|11.34|12.85|11.45|12.85|11.45|12.69|11.29|0
1641391500000|2022-01-05 14:05:00|12.84|11.44|12.87|11.47|12.9|11.5|12.8|11.4|0
1641391800000|2022-01-05 14:10:00|12.86|11.46|12.73|11.33|12.86|11.46|12.73|11.33|0
1641392100000|2022-01-05 14:15:00|12.72|11.32|12.73|11.33|12.76|11.36|12.69|11.29|0
1641392400000|2022-01-05 14:20:00|12.74|11.34|12.72|11.32|12.78|11.38|12.71|11.31|0
1641392700000|2022-01-05 14:25:00|12.71|11.31|12.81|11.41|12.85|11.45|12.71|11.31|0
1641393000000|2022-01-05 14:30:00|12.78|11.38|13.14|11.74|13.14|11.74|12.63|11.23|0
1641393300000|2022-01-05 14:35:00|13.17|11.77|13.03|11.63|13.24|11.84|12.88|11.48|0
1641393600000|2022-01-05 14:40:00|13.04|11.64|12.95|11.55|13.08|11.68|12.7|11.3|0
1641393900000|2022-01-05 14:45:00|12.96|11.56|13.01|11.61|13.12|11.72|12.93|11.53|0
1641394200000|2022-01-05 14:50:00|13.02|11.62|12.49|11.09|13.06|11.66|12.41|11.01|0
1641394500000|2022-01-05 14:55:00|12.5|11.1|12.43|11.03|12.51|11.11|12.34|10.94|0
1641394800000|2022-01-05 15:00:00|12.44|11.04|12.57|11.17|12.61|11.21|12.35|10.95|0
1641395100000|2022-01-05 15:05:00|12.56|11.16|12.49|11.09|12.57|11.17|12.39|10.99|0
1641395400000|2022-01-05 15:10:00|12.48|11.08|12.54|11.14|12.56|11.16|12.41|11.01|0
1641395700000|2022-01-05 15:15:00|12.53|11.13|12.5|11.1|12.54|11.14|12.43|11.03|0
1641396000000|2022-01-05 15:20:00|12.49|11.09|12.33|10.93|12.49|11.09|12.3|10.9|0
1641396300000|2022-01-05 15:25:00|12.32|10.92|12.21|10.81|12.32|10.92|12.13|10.73|0
1641396600000|2022-01-05 15:30:00|12.23|10.83|12.46|11.06|12.48|11.08|12.22|10.82|0
1641396900000|2022-01-05 15:35:00|12.45|11.05|12.46|11.06|12.5|11.1|12.36|10.96|0
1641397200000|2022-01-05 15:40:00|12.45|11.05|12.41|11.01|12.47|11.07|12.37|10.97|0
1641397500000|2022-01-05 15:45:00|12.4|11|12.42|11.02|12.51|11.11|12.36|10.96|0
1641397800000|2022-01-05 15:50:00|12.43|11.03|12.4|11|12.53|11.13|12.4|11|0
1641398100000|2022-01-05 15:55:00|12.41|11.01|12.38|10.98|12.47|11.07|12.36|10.96|0
1641398400000|2022-01-05 16:00:00|12.37|10.97|12.52|11.12|12.52|11.12|12.34|10.94|0
1641398700000|2022-01-05 16:05:00|12.51|11.11|12.6|11.2|12.62|11.22|12.47|11.07|0
1641399000000|2022-01-05 16:10:00|12.59|11.19|12.53|11.13|12.7|11.3|12.53|11.13|0
1641399300000|2022-01-05 16:15:00|12.54|11.14|12.52|11.12|12.54|11.14|12.47|11.07|0
1641399600000|2022-01-05 16:20:00|12.5|11.1|12.52|11.12|12.56|11.16|12.44|11.04|0
1641399900000|2022-01-05 16:25:00|12.51|11.11|12.39|10.99|12.52|11.12|12.39|10.99|0
1641400200000|2022-01-05 16:30:00|12.4|11|12.58|11.18|12.6|11.2|12.38|10.98|0
1641400500000|2022-01-05 16:35:00|12.56|11.16|12.53|11.13|12.63|11.23|12.52|11.12|0
1641400800000|2022-01-05 16:40:00|12.54|11.14|12.73|11.33|12.75|11.35|12.52|11.12|0
1641401100000|2022-01-05 16:45:00|12.71|11.31|12.71|11.31|12.76|11.36|12.65|11.25|0
1641401400000|2022-01-05 16:50:00|12.7|11.3|12.74|11.34|12.76|11.36|12.67|11.27|0
1641401700000|2022-01-05 16:55:00|12.73|11.33|12.67|11.27|12.73|11.33|12.63|11.23|0
1641402000000|2022-01-05 17:00:00|12.68|11.28|12.54|11.14|12.73|11.33|12.54|11.14|0
1641402300000|2022-01-05 17:05:00|12.55|11.15|12.59|11.19|12.64|11.24|12.52|11.12|0
1641402600000|2022-01-05 17:10:00|12.6|11.2|12.53|11.13|12.6|11.2|12.53|11.13|0
1641402900000|2022-01-05 17:15:00|12.52|11.12|12.47|11.07|12.55|11.15|12.46|11.06|0
1641403200000|2022-01-05 17:20:00|12.48|11.08|12.46|11.06|12.52|11.12|12.43|11.03|0
1641403500000|2022-01-05 17:25:00|12.45|11.05|12.41|11.01|12.46|11.06|12.38|10.98|0
1641403800000|2022-01-05 17:30:00|12.42|11.02|12.54|11.14|12.57|11.17|12.41|11.01|0
1641404100000|2022-01-05 17:35:00|12.55|11.15|12.77|11.37|12.79|11.39|12.54|11.14|0
1641404400000|2022-01-05 17:40:00|12.76|11.36|12.8|11.4|12.85|11.45|12.7|11.3|0
1641404700000|2022-01-05 17:45:00|12.79|11.39|12.86|11.46|12.91|11.51|12.78|11.38|0
1641405000000|2022-01-05 17:50:00|12.85|11.45|12.8|11.4|12.92|11.52|12.79|11.39|0
1641405300000|2022-01-05 17:55:00|12.82|11.42|12.91|11.51|12.92|11.52|12.79|11.39|0
1641405600000|2022-01-05 18:00:00|12.9|11.5|12.88|11.48|12.97|11.57|12.86|11.46|0
1641405900000|2022-01-05 18:05:00|12.61|11.21|13.16|11.76|13.37|11.97|12.6|11.2|0
1641406200000|2022-01-05 18:10:00|13.17|11.77|13.16|11.76|13.27|11.87|13.13|11.73|0
1641406500000|2022-01-05 18:15:00|13.15|11.75|13.12|11.72|13.15|11.75|13.06|11.66|0
1641406800000|2022-01-05 18:20:00|13.11|11.71|13.02|11.62|13.11|11.71|12.97|11.57|0
1641407100000|2022-01-05 18:25:00|13|11.6|13.03|11.63|13.05|11.65|12.99|11.59|0
1641407400000|2022-01-05 18:30:00|13.04|11.64|13.01|11.61|13.04|11.64|12.93|11.53|0
1641407700000|2022-01-05 18:35:00|13.02|11.62|13.01|11.61|13.1|11.7|12.97|11.57|0
1641408000000|2022-01-05 18:40:00|13.02|11.62|13.01|11.61|13.04|11.64|12.93|11.53|0
1641408300000|2022-01-05 18:45:00|13.02|11.62|13.11|11.71|13.13|11.73|12.96|11.56|0
1641408600000|2022-01-05 18:50:00|13.09|11.69|13.07|11.67|13.12|11.72|13.03|11.63|0
1641408900000|2022-01-05 18:55:00|13.05|11.65|13.03|11.63|13.11|11.71|13.01|11.61|0
1641409200000|2022-01-05 19:00:00|13.04|11.64|13.27|11.87|13.27|11.87|12.6|11.2|0
1641409500000|2022-01-05 19:05:00|13.24|11.84|13.82|12.42|13.84|12.44|12.97|11.57|0
1641409800000|2022-01-05 19:10:00|13.8|12.4|14.12|12.72|14.29|12.89|13.79|12.39|0
1641410100000|2022-01-05 19:15:00|14.14|12.74|14.46|13.06|14.5|13.1|13.64|12.24|0
1641410400000|2022-01-05 19:20:00|14.47|13.07|14.45|13.05|14.55|13.15|14.28|12.88|0
1641410700000|2022-01-05 19:25:00|14.42|13.02|14.53|13.13|14.58|13.18|14.23|12.83|0
1641411000000|2022-01-05 19:30:00|14.51|13.11|14.91|13.49|14.92|13.5|14.31|12.91|0
1641411300000|2022-01-05 19:35:00|14.89|13.48|14.71|13.31|15.14|13.7|14.46|13.06|0
1641411600000|2022-01-05 19:40:00|14.75|13.35|15.65|14.16|15.65|14.16|14.75|13.35|0
1641411900000|2022-01-05 19:45:00|15.64|14.15|15.37|13.91|15.73|14.23|15.36|13.9|0
1641412200000|2022-01-05 19:50:00|15.36|13.9|14.89|13.48|15.4|13.93|14.57|13.17|0
1641412500000|2022-01-05 19:55:00|14.94|13.52|15.01|13.58|15.12|13.68|14.92|13.5|0
1641412800000|2022-01-05 20:00:00|15.02|13.59|15.47|14|15.47|14|15.02|13.59|0
1641413100000|2022-01-05 20:05:00|15.46|13.99|16.11|14.57|16.25|14.71|14.63|13.23|0
1641413400000|2022-01-05 20:10:00|16.12|14.59|15.97|14.45|16.23|14.68|15.84|14.34|0
1641413700000|2022-01-05 20:15:00|15.99|14.47|16.01|14.49|16.15|14.61|15.91|14.39|0
1641414000000|2022-01-05 20:20:00|16.05|14.52|16.09|14.56|16.25|14.7|15.93|14.42|0
1641414300000|2022-01-05 20:25:00|16.1|14.57|16.19|14.65|16.26|14.71|15.94|14.43|0
1641414600000|2022-01-05 20:30:00|16.26|14.71|16.23|14.69|16.56|14.98|16.04|14.51|0
1641414900000|2022-01-05 20:35:00|16.21|14.67|15.41|13.94|16.37|14.81|15.1|13.67|0
1641415200000|2022-01-05 20:40:00|15.38|13.92|16|14.48|16.01|14.49|15.22|13.77|0
1641415500000|2022-01-05 20:45:00|15.97|14.45|16.4|14.84|16.4|14.84|15.97|14.45|0
1641415800000|2022-01-05 20:50:00|16.52|14.95|16.63|15.05|16.74|15.15|16.25|14.7|0
1641416100000|2022-01-05 20:55:00|16.62|15.03|17.67|15.99|17.68|16|16.39|14.83|0
1641416400000|2022-01-05 21:00:00|17.6|15.92|17.68|16|17.75|16.06|17.5|15.83|0
1641416700000|2022-01-05 21:05:00|17.67|15.99|17.41|15.75|17.74|16.05|17.34|15.69|0
1641417000000|2022-01-05 21:10:00|17.4|15.74|17.25|15.61|17.45|15.79|17.24|15.6|0
1641417300000|2022-01-05 21:15:00|17.27|15.62|17.32|15.67|17.34|15.69|17.25|15.61|0
1641417600000|2022-01-05 21:20:00|17.29|15.65|17.38|15.72|17.41|15.75|17.29|15.64|0
1641417900000|2022-01-05 21:25:00|17.39|15.73|17.45|15.78|17.45|15.78|17.38|15.72|0
1641418200000|2022-01-05 21:30:00|17.43|15.77|17.44|15.78|17.44|15.78|17.42|15.76|0
1641418500000|2022-01-05 21:35:00|17.43|15.77|17.44|15.78|17.44|15.78|17.43|15.77|0
1641418800000|2022-01-05 21:40:00|17.43|15.77|17.55|15.88|17.55|15.88|17.43|15.77|0
1641419100000|2022-01-05 21:45:00|17.5|15.84|17.58|15.91|17.61|15.93|17.45|15.79|0
1641419400000|2022-01-05 21:50:00|17.57|15.89|17.61|15.93|17.62|15.94|17.49|15.83|0
1641419700000|2022-01-05 21:55:00|17.62|15.94|17.61|15.93|17.72|16.03|17.59|15.92|0
1641420000000|2022-01-05 22:00:00|17.62|15.94|17.64|15.96|17.64|15.96|17.62|15.94|0
1641420300000|2022-01-05 22:05:00|17.6|15.93|17.63|15.95|17.63|15.96|17.59|15.92|0
1641420600000|2022-01-05 22:10:00|17.39|15.74|17.4|15.75|17.4|15.75|17.35|15.7|0
1641420900000|2022-01-05 22:15:00|17.41|15.72|17.37|15.72|17.41|15.73|17.36|15.71|0
1641421200000|2022-01-05 22:20:00|17.36|15.71|17.36|15.71|17.38|15.72|17.36|15.7|0
1641421500000|2022-01-05 22:25:00|17.35|15.7|17.36|15.71|17.36|15.71|17.34|15.69|0
1641421800000|2022-01-05 22:30:00|17.37|15.72|17.38|15.72|17.38|15.72|17.36|15.7|0
1641422100000|2022-01-05 22:35:00|17.37|15.73|17.38|15.72|17.38|15.73|17.37|15.72|0
1641422400000|2022-01-05 22:40:00|17.39|15.73|17.38|15.73|17.39|15.73|17.38|15.73|0
1641422700000|2022-01-05 22:45:00|17.39|15.72|17.37|15.72|17.39|15.73|17.36|15.71|0
1641423000000|2022-01-05 22:50:00|17.36|15.71|17.36|15.71|17.36|15.71|17.34|15.69|0
1641423300000|2022-01-05 22:55:00|17.35|15.69|17.36|15.7|17.36|15.7|17.3|15.65|0
1641423600000|2022-01-05 23:00:00|17.28|15.63|17.55|15.88|17.55|15.88|17.23|15.59|0
1641423900000|2022-01-05 23:05:00|17.54|15.87|17.74|16.05|17.9|16.19|17.52|15.86|0
1641424200000|2022-01-05 23:10:00|17.71|16.02|18.14|16.41|18.25|16.52|17.65|15.97|0
1641424500000|2022-01-05 23:15:00|18.09|16.37|17.97|16.26|18.11|16.38|17.96|16.25|0
1641424800000|2022-01-05 23:20:00|17.99|16.28|17.8|16.1|18|16.29|17.78|16.09|0
1641425100000|2022-01-05 23:25:00|17.78|16.09|17.62|15.95|17.78|16.09|17.62|15.95|0
1641425400000|2022-01-05 23:30:00|17.61|15.93|17.58|15.91|17.65|15.97|17.52|15.85|0
1641425700000|2022-01-05 23:35:00|17.57|15.89|17.62|15.94|17.75|16.06|17.55|15.88|0
1641426000000|2022-01-05 23:40:00|17.61|15.93|17.57|15.9|17.71|16.02|17.56|15.88|0
1641426300000|2022-01-05 23:45:00|17.58|15.88|17.62|15.94|17.68|15.99|17.55|15.88|0
1641426600000|2022-01-05 23:50:00|17.61|15.93|17.57|15.9|17.62|15.94|17.55|15.87|0
1641426900000|2022-01-05 23:55:00|17.56|15.89|17.44|15.78|17.56|15.89|17.42|15.76|0
1641427200000|2022-01-06 00:00:00|17.46|15.79|17.35|15.7|17.46|15.79|17.35|15.7|0
1641427500000|2022-01-06 00:05:00|17.36|15.71|17.41|15.75|17.48|15.82|17.29|15.64|0
1641427800000|2022-01-06 00:10:00|17.4|15.74|17.25|15.61|17.4|15.74|17.25|15.61|0
1641428100000|2022-01-06 00:15:00|17.24|15.6|17.29|15.65|17.29|15.65|17.18|15.55|0
1641428400000|2022-01-06 00:20:00|17.31|15.66|17.42|15.76|17.43|15.77|17.25|15.61|0
1641428700000|2022-01-06 00:25:00|17.41|15.75|17.28|15.63|17.41|15.75|17.26|15.62|0
1641429000000|2022-01-06 00:30:00|17.29|15.64|17.27|15.63|17.32|15.67|17.18|15.54|0
1641429300000|2022-01-06 00:35:00|17.29|15.62|17.54|15.87|17.54|15.87|17.25|15.6|0
1641429600000|2022-01-06 00:40:00|17.53|15.86|17.67|15.98|17.67|15.98|17.53|15.86|0
1641429900000|2022-01-06 00:45:00|17.68|16|17.54|15.87|17.8|16.1|17.52|15.85|0
1641430200000|2022-01-06 00:50:00|17.55|15.88|17.41|15.75|17.55|15.88|17.38|15.72|0
1641430500000|2022-01-06 00:55:00|17.42|15.76|17.43|15.77|17.49|15.83|17.42|15.76|0
1641430800000|2022-01-06 01:00:00|17.42|15.76|17.36|15.71|17.6|15.93|17.34|15.68|0
1641431100000|2022-01-06 01:05:00|17.38|15.72|17.79|16.1|17.79|16.1|17.36|15.71|0
1641431400000|2022-01-06 01:10:00|17.8|16.11|17.76|16.06|17.94|16.23|17.67|15.99|0
1641431700000|2022-01-06 01:15:00|17.74|16.05|17.58|15.91|17.74|16.05|17.53|15.86|0
1641432000000|2022-01-06 01:20:00|17.57|15.9|17.52|15.85|17.62|15.94|17.52|15.85|0
1641432300000|2022-01-06 01:25:00|17.51|15.84|17.48|15.81|17.52|15.85|17.45|15.79|0
1641432600000|2022-01-06 01:30:00|17.49|15.83|17.18|15.55|17.61|15.93|17.17|15.53|0
1641432900000|2022-01-06 01:35:00|17.17|15.53|17.42|15.76|17.42|15.76|17.15|15.52|0
1641433200000|2022-01-06 01:40:00|17.4|15.75|17.33|15.68|17.5|15.84|17.33|15.68|0
1641433500000|2022-01-06 01:45:00|17.32|15.67|17.4|15.74|17.47|15.81|17.28|15.63|0
1641433800000|2022-01-06 01:50:00|17.39|15.73|17.3|15.65|17.39|15.74|17.27|15.63|0
1641434100000|2022-01-06 01:55:00|17.33|15.68|17.41|15.75|17.47|15.8|17.31|15.66|0
1641434400000|2022-01-06 02:00:00|17.38|15.72|17.51|15.84|17.61|15.93|17.38|15.72|0
1641434700000|2022-01-06 02:05:00|17.49|15.83|17.62|15.94|17.63|15.96|17.49|15.82|0
1641435000000|2022-01-06 02:10:00|17.63|15.95|17.55|15.88|17.63|15.95|17.45|15.79|0
1641435300000|2022-01-06 02:15:00|17.56|15.89|17.59|15.91|17.8|16.11|17.55|15.87|0
1641435600000|2022-01-06 02:20:00|17.57|15.9|17.64|15.96|17.7|16.01|17.55|15.88|0
1641435900000|2022-01-06 02:25:00|17.63|15.95|17.84|16.14|17.87|16.17|17.63|15.95|0
1641436200000|2022-01-06 02:30:00|17.86|16.16|17.67|15.98|17.87|16.17|17.65|15.97|0
1641436500000|2022-01-06 02:35:00|17.65|15.97|17.73|16.04|17.77|16.08|17.65|15.97|0
1641436800000|2022-01-06 02:40:00|17.74|16.05|17.89|16.19|17.97|16.26|17.74|16.05|0
1641437100000|2022-01-06 02:45:00|17.91|16.2|17.88|16.17|17.96|16.25|17.88|16.17|0
1641437400000|2022-01-06 02:50:00|17.86|16.18|17.82|16.12|17.91|16.2|17.82|16.12|0
1641437700000|2022-01-06 02:55:00|17.83|16.13|17.65|15.97|17.88|16.17|17.64|15.96|0
1641438000000|2022-01-06 03:00:00|17.64|15.96|17.66|15.97|17.7|16.01|17.61|15.94|0
1641438300000|2022-01-06 03:05:00|17.65|15.99|17.74|16.05|17.75|16.06|17.64|15.96|0
1641438600000|2022-01-06 03:10:00|17.75|16.06|17.94|16.23|18.04|16.32|17.75|16.06|0
1641438900000|2022-01-06 03:15:00|17.93|16.22|17.97|16.26|18.03|16.32|17.9|16.19|0
1641439200000|2022-01-06 03:20:00|17.98|16.27|17.88|16.18|18.03|16.31|17.85|16.15|0
1641439500000|2022-01-06 03:25:00|17.89|16.19|17.83|16.13|17.96|16.25|17.82|16.12|0
1641439800000|2022-01-06 03:30:00|17.85|16.15|17.9|16.2|17.97|16.26|17.85|16.15|0
1641440100000|2022-01-06 03:35:00|17.93|16.22|17.86|16.16|17.96|16.25|17.79|16.09|0
1641440400000|2022-01-06 03:40:00|17.87|16.17|18.25|16.51|18.25|16.51|17.87|16.17|0
1641440700000|2022-01-06 03:45:00|18.24|16.5|18.46|16.7|18.49|16.72|18.23|16.49|0
1641441000000|2022-01-06 03:50:00|18.44|16.68|18.68|16.9|18.68|16.9|18.4|16.65|0
1641441300000|2022-01-06 03:55:00|18.66|16.89|19.02|17.21|19.18|17.35|18.63|16.85|0
1641441600000|2022-01-06 04:00:00|18.99|17.18|19.02|17.2|19.03|17.22|18.91|17.11|0
1641441900000|2022-01-06 04:05:00|19.05|17.23|18.93|17.13|19.06|17.25|18.92|17.12|0
1641442200000|2022-01-06 04:10:00|18.97|17.16|18.95|17.15|19.03|17.22|18.94|17.13|0
1641442500000|2022-01-06 04:15:00|18.97|17.16|19.04|17.23|19.06|17.24|18.94|17.13|0
1641442800000|2022-01-06 04:20:00|19.03|17.22|19.05|17.24|19.05|17.24|18.93|17.13|0
1641443100000|2022-01-06 04:25:00|19.04|17.22|19.02|17.21|19.05|17.24|18.98|17.17|0
1641443400000|2022-01-06 04:30:00|19.01|17.2|19.03|17.22|19.05|17.24|19|17.19|0
1641443700000|2022-01-06 04:35:00|19.05|17.23|19.03|17.22|19.05|17.23|19.02|17.21|0
1641444000000|2022-01-06 04:40:00|19.02|17.21|19.22|17.39|19.35|17.51|19.02|17.21|0
1641444300000|2022-01-06 04:45:00|19.21|17.38|19.83|17.94|19.86|17.97|19.15|17.33|0
1641444600000|2022-01-06 04:50:00|19.82|17.93|19.78|17.9|19.83|17.94|19.69|17.81|0
1641444900000|2022-01-06 04:55:00|19.8|17.91|19.81|17.93|19.88|17.98|19.78|17.9|0
1641445200000|2022-01-06 05:00:00|19.83|17.94|19.87|17.98|19.87|17.98|19.79|17.91|0
1641445500000|2022-01-06 05:05:00|19.86|17.97|19.68|17.81|19.87|17.98|19.59|17.72|0
1641445800000|2022-01-06 05:10:00|19.67|17.79|19.66|17.79|19.81|17.92|19.65|17.78|0
1641446100000|2022-01-06 05:15:00|19.67|17.8|19.54|17.68|19.7|17.83|19.52|17.66|0
1641446400000|2022-01-06 05:20:00|19.55|17.69|19.52|17.66|19.62|17.75|19.51|17.65|0
1641446700000|2022-01-06 05:25:00|19.54|17.68|19.33|17.49|19.57|17.7|19.33|17.49|0
1641447000000|2022-01-06 05:30:00|19.35|17.51|19.46|17.61|19.46|17.61|19.35|17.51|0
1641447300000|2022-01-06 05:35:00|19.45|17.6|19.44|17.59|19.47|17.62|19.35|17.5|0
1641447600000|2022-01-06 05:40:00|19.45|17.6|19.44|17.58|19.53|17.67|19.4|17.56|0
1641447900000|2022-01-06 05:45:00|19.45|17.6|19.4|17.55|19.47|17.61|19.36|17.51|0
1641448200000|2022-01-06 05:50:00|19.39|17.54|19.55|17.69|19.56|17.69|19.39|17.54|0
1641448500000|2022-01-06 05:55:00|19.54|17.68|19.43|17.58|19.59|17.73|19.35|17.51|0
1641448800000|2022-01-06 06:00:00|19.42|17.57|19.47|17.61|19.64|17.77|19.4|17.55|0
1641449100000|2022-01-06 06:05:00|19.5|17.62|19.61|17.74|19.61|17.74|19.46|17.61|0
1641449400000|2022-01-06 06:10:00|19.6|17.73|19.73|17.85|19.73|17.85|19.55|17.69|0
1641449700000|2022-01-06 06:15:00|19.72|17.84|19.76|17.88|19.8|17.91|19.7|17.83|0
1641450000000|2022-01-06 06:20:00|19.78|17.89|19.6|17.74|19.79|17.91|19.6|17.74|0
1641450300000|2022-01-06 06:25:00|19.57|17.71|19.54|17.68|19.59|17.72|19.48|17.62|0
1641450600000|2022-01-06 06:30:00|19.52|17.66|19.55|17.69|19.56|17.69|19.48|17.62|0
1641450900000|2022-01-06 06:35:00|19.52|17.66|19.29|17.45|19.52|17.66|19.27|17.44|0
1641451200000|2022-01-06 06:40:00|19.3|17.47|19.26|17.42|19.35|17.51|19.26|17.42|0
1641451500000|2022-01-06 06:45:00|19.24|17.41|19.35|17.5|19.38|17.53|19.23|17.39|0
1641451800000|2022-01-06 06:50:00|19.36|17.52|19.39|17.54|19.45|17.6|19.34|17.5|0
1641452100000|2022-01-06 06:55:00|19.36|17.52|19.31|17.47|19.4|17.56|19.27|17.43|0
1641452400000|2022-01-06 07:00:00|19.3|17.46|18.96|17.15|19.35|17.51|18.95|17.15|0
1641452700000|2022-01-06 07:05:00|18.94|17.14|18.91|17.11|18.99|17.18|18.82|17.03|0
1641453000000|2022-01-06 07:10:00|18.93|17.12|18.29|16.55|18.94|17.14|18.29|16.55|0
1641453300000|2022-01-06 07:15:00|18.28|16.54|18.22|16.48|18.35|16.61|18.19|16.46|0
1641453600000|2022-01-06 07:20:00|18.2|16.47|17.95|16.24|18.2|16.47|17.95|16.24|0
1641453900000|2022-01-06 07:25:00|17.94|16.23|17.78|16.09|17.99|16.28|17.77|16.07|0
1641454200000|2022-01-06 07:30:00|17.77|16.07|18.1|16.37|18.1|16.37|17.69|16.01|0
1641454500000|2022-01-06 07:35:00|18.08|16.36|17.65|15.97|18.1|16.37|17.65|15.97|0
1641454800000|2022-01-06 07:40:00|17.66|15.98|17.75|16.06|17.79|16.09|17.6|15.93|0
1641455100000|2022-01-06 07:45:00|17.76|16.07|17.87|16.17|17.99|16.28|17.74|16.05|0
1641455400000|2022-01-06 07:50:00|17.86|16.16|18.07|16.35|18.18|16.45|17.86|16.16|0
1641455700000|2022-01-06 07:55:00|18.06|16.34|18.16|16.43|18.16|16.43|18.04|16.32|0
1641456000000|2022-01-06 08:00:00|18.1|16.38|17.75|16.06|18.2|16.47|17.74|16.05|0
1641456300000|2022-01-06 08:05:00|17.78|16.09|17.86|16.16|17.91|16.2|17.66|15.98|0
1641456600000|2022-01-06 08:10:00|17.87|16.17|18.01|16.29|18.08|16.36|17.76|16.07|0
1641456900000|2022-01-06 08:15:00|18.02|16.31|17.89|16.19|18.07|16.34|17.89|16.19|0
1641457200000|2022-01-06 08:20:00|17.92|16.21|18.41|16.66|18.59|16.82|17.78|16.09|0
1641457500000|2022-01-06 08:25:00|18.43|16.68|18.42|16.66|18.61|16.84|18.35|16.6|0
1641457800000|2022-01-06 08:30:00|18.43|16.68|18.43|16.67|18.52|16.76|18.3|16.56|0
1641458100000|2022-01-06 08:35:00|18.46|16.7|18.49|16.73|18.7|16.92|18.41|16.66|0
1641458400000|2022-01-06 08:40:00|18.47|16.71|18.49|16.72|18.52|16.75|18.31|16.57|0
1641458700000|2022-01-06 08:45:00|18.5|16.74|18.23|16.5|18.53|16.77|18.23|16.5|0
1641459000000|2022-01-06 08:50:00|18.26|16.49|18.13|16.4|18.47|16.71|18.13|16.4|0
1641459300000|2022-01-06 08:55:00|18.11|16.39|17.93|16.22|18.14|16.41|17.81|16.11|0
1641459600000|2022-01-06 09:00:00|17.91|16.2|18.27|16.53|18.31|16.57|17.86|16.16|0
1641459900000|2022-01-06 09:05:00|18.24|16.5|18.19|16.46|18.36|16.61|18.15|16.42|0
1641460200000|2022-01-06 09:10:00|18.18|16.45|18.11|16.38|18.21|16.48|18.06|16.34|0
1641460500000|2022-01-06 09:15:00|18.12|16.39|17.94|16.23|18.12|16.39|17.89|16.18|0
1641460800000|2022-01-06 09:20:00|17.96|16.25|17.91|16.21|18.04|16.33|17.87|16.17|0
1641461100000|2022-01-06 09:25:00|17.9|16.19|18.11|16.39|18.11|16.39|17.84|16.14|0
1641461400000|2022-01-06 09:30:00|18.13|16.4|18.3|16.56|18.3|16.56|18.06|16.34|0
1641461700000|2022-01-06 09:35:00|18.29|16.55|18.19|16.46|18.34|16.59|18.13|16.41|0
1641462000000|2022-01-06 09:40:00|18.18|16.45|18.2|16.46|18.33|16.58|18.15|16.42|0
1641462300000|2022-01-06 09:45:00|18.21|16.48|18.21|16.47|18.3|16.55|18.14|16.41|0
1641462600000|2022-01-06 09:50:00|18.19|16.45|18.15|16.42|18.24|16.5|18|16.29|0
1641462900000|2022-01-06 09:55:00|18.16|16.43|18.01|16.3|18.37|16.62|18.01|16.3|0
1641463200000|2022-01-06 10:00:00|17.99|16.27|17.98|16.27|18.09|16.36|17.94|16.23|0
1641463500000|2022-01-06 10:05:00|17.97|16.26|17.84|16.14|17.98|16.27|17.78|16.09|0
1641463800000|2022-01-06 10:10:00|17.85|16.15|17.73|16.05|17.85|16.15|17.71|16.02|0
1641464100000|2022-01-06 10:15:00|17.72|16.03|17.81|16.12|17.85|16.15|17.71|16.02|0
1641464400000|2022-01-06 10:20:00|17.8|16.11|17.57|15.9|17.8|16.11|17.53|15.86|0
1641464700000|2022-01-06 10:25:00|17.59|15.91|17.6|15.92|17.66|15.98|17.53|15.86|0
1641465000000|2022-01-06 10:30:00|17.61|15.93|17.53|15.86|17.64|15.96|17.46|15.79|0
1641465300000|2022-01-06 10:35:00|17.51|15.85|16.99|15.37|18.03|16.31|16.99|15.37|0
1641465600000|2022-01-06 10:40:00|17|15.38|17.32|15.67|17.43|15.77|16.93|15.32|0
1641465900000|2022-01-06 10:45:00|17.31|15.66|17.19|15.55|17.33|15.68|17.18|15.54|0
1641466200000|2022-01-06 10:50:00|17.21|15.57|17.34|15.69|17.37|15.72|17.12|15.49|0
1641466500000|2022-01-06 10:55:00|17.32|15.67|17.31|15.66|17.38|15.73|17.24|15.6|0
1641466800000|2022-01-06 11:00:00|17.3|15.65|17.16|15.52|17.36|15.71|17.12|15.49|0
1641467100000|2022-01-06 11:05:00|17.13|15.5|17.33|15.68|17.34|15.69|17.07|15.45|0
1641467400000|2022-01-06 11:10:00|17.34|15.69|17.39|15.73|17.42|15.76|17.3|15.65|0
1641467700000|2022-01-06 11:15:00|17.34|15.69|17.36|15.71|17.45|15.79|17.32|15.67|0
1641468000000|2022-01-06 11:20:00|17.35|15.7|17.5|15.84|17.52|15.85|17.31|15.66|0
1641468300000|2022-01-06 11:25:00|17.49|15.82|17.49|15.82|17.54|15.87|17.37|15.72|0
1641468600000|2022-01-06 11:30:00|17.48|15.81|17.34|15.69|17.54|15.87|17.3|15.65|0
1641468900000|2022-01-06 11:35:00|17.32|15.67|17.52|15.86|17.57|15.9|17.32|15.67|0
1641469200000|2022-01-06 11:40:00|17.54|15.87|17.51|15.84|17.58|15.91|17.37|15.71|0
1641469500000|2022-01-06 11:45:00|17.49|15.83|17.67|15.99|17.71|16.02|17.45|15.79|0
1641469800000|2022-01-06 11:50:00|17.69|16.01|17.45|15.79|17.69|16.01|17.45|15.79|0
1641470100000|2022-01-06 11:55:00|17.46|15.8|17.55|15.87|17.57|15.9|17.45|15.79|0
1641470400000|2022-01-06 12:00:00|17.57|15.9|17.34|15.69|17.57|15.9|17.26|15.62|0
1641470700000|2022-01-06 12:05:00|17.3|15.65|17.26|15.61|17.36|15.71|17.22|15.58|0
1641471000000|2022-01-06 12:10:00|17.24|15.6|17.23|15.59|17.29|15.64|17.19|15.55|0
1641471300000|2022-01-06 12:15:00|17.21|15.58|17.31|15.66|17.31|15.66|17.19|15.55|0
1641471600000|2022-01-06 12:20:00|17.3|15.65|17.52|15.85|17.58|15.91|17.3|15.65|0
1641471900000|2022-01-06 12:25:00|17.49|15.83|17.71|16.02|17.75|16.06|17.49|15.82|0
1641472200000|2022-01-06 12:30:00|17.72|16.03|17.68|16|17.73|16.05|17.55|15.88|0
1641472500000|2022-01-06 12:35:00|17.7|16.02|17.47|15.81|17.7|16.02|17.42|15.76|0
1641472800000|2022-01-06 12:40:00|17.49|15.82|17.69|16|17.7|16.01|17.47|15.81|0
1641473100000|2022-01-06 12:45:00|17.68|16.01|17.7|16.01|17.76|16.07|17.67|15.99|0
1641473400000|2022-01-06 12:50:00|17.69|15.99|17.57|15.89|17.71|16.02|17.52|15.86|0
1641473700000|2022-01-06 12:55:00|17.55|15.88|17.51|15.84|17.62|15.95|17.47|15.8|0
1641474000000|2022-01-06 13:00:00|17.54|15.87|17.52|15.85|17.64|15.96|17.41|15.75|0
1641474300000|2022-01-06 13:05:00|17.53|15.86|17.45|15.79|17.61|15.93|17.43|15.77|0
1641474600000|2022-01-06 13:10:00|17.42|15.76|17.36|15.71|17.5|15.84|17.33|15.68|0
1641474900000|2022-01-06 13:15:00|17.35|15.69|17.2|15.57|17.37|15.72|17.18|15.54|0
1641475200000|2022-01-06 13:20:00|17.19|15.55|17.34|15.69|17.36|15.7|17.13|15.5|0
1641475500000|2022-01-06 13:25:00|17.33|15.68|17.28|15.63|17.37|15.72|17.27|15.63|0
1641475800000|2022-01-06 13:30:00|17.26|15.62|17.47|15.8|17.51|15.84|17.21|15.57|0
1641476100000|2022-01-06 13:35:00|17.45|15.79|17.37|15.72|17.48|15.82|17.35|15.7|0
1641476400000|2022-01-06 13:40:00|17.39|15.74|17.33|15.68|17.51|15.84|17.31|15.66|0
1641476700000|2022-01-06 13:45:00|17.32|15.67|17.52|15.85|17.55|15.88|17.29|15.65|0
1641477000000|2022-01-06 13:50:00|17.53|15.86|17.4|15.74|17.59|15.91|17.4|15.74|0
1641477300000|2022-01-06 13:55:00|17.42|15.76|17.37|15.72|17.47|15.81|17.36|15.7|0
1641477600000|2022-01-06 14:00:00|17.4|15.74|17.33|15.68|17.46|15.79|17.33|15.68|0
1641477900000|2022-01-06 14:05:00|17.31|15.66|17.45|15.79|17.48|15.82|17.23|15.59|0
1641478200000|2022-01-06 14:10:00|17.42|15.76|17.34|15.69|17.54|15.87|17.34|15.69|0
1641478500000|2022-01-06 14:15:00|17.35|15.7|17.35|15.7|17.44|15.78|17.32|15.67|0
1641478800000|2022-01-06 14:20:00|17.34|15.68|17.22|15.58|17.35|15.7|17.21|15.57|0
1641479100000|2022-01-06 14:25:00|17.23|15.59|17.76|16.07|17.76|16.07|17.23|15.59|0
1641479400000|2022-01-06 14:30:00|17.72|16.03|17.08|15.45|17.75|16.06|17.02|15.4|0
1641479700000|2022-01-06 14:35:00|17.06|15.44|16.61|15.03|17.29|15.64|16.54|14.96|0
1641480000000|2022-01-06 14:40:00|16.58|15|16.59|15.01|16.81|15.21|16.32|14.77|0
1641480300000|2022-01-06 14:45:00|16.58|15|17.45|15.79|17.47|15.8|16.54|14.96|0
1641480600000|2022-01-06 14:50:00|17.41|15.75|18.15|16.42|18.15|16.42|17.41|15.75|0
1641480900000|2022-01-06 14:55:00|18.18|16.45|18.92|17.12|18.98|17.18|17.64|15.96|0
1641481200000|2022-01-06 15:00:00|18.94|17.13|19.3|17.47|19.31|17.47|18.66|16.88|0
1641481500000|2022-01-06 15:05:00|19.33|17.49|19.46|17.6|19.57|17.7|19.07|17.26|0
1641481800000|2022-01-06 15:10:00|19.5|17.65|19.25|17.42|19.82|17.93|19.21|17.38|0
1641482100000|2022-01-06 15:15:00|19.16|17.34|19.22|17.39|19.25|17.42|18.62|16.84|0
1641482400000|2022-01-06 15:20:00|19.2|17.38|18.61|16.84|19.27|17.43|18.61|16.84|0
1641482700000|2022-01-06 15:25:00|18.57|16.8|18.4|16.65|18.57|16.8|17.97|16.25|0
1641483000000|2022-01-06 15:30:00|18.48|16.72|17.38|15.72|18.57|16.8|17.19|15.55|0
1641483300000|2022-01-06 15:35:00|17.39|15.74|17.31|15.66|17.58|15.9|17.13|15.49|0
1641483600000|2022-01-06 15:40:00|17.26|15.62|17.47|15.81|17.6|15.93|17.19|15.56|0
1641483900000|2022-01-06 15:45:00|17.43|15.77|17|15.38|17.56|15.89|16.97|15.35|0
1641484200000|2022-01-06 15:50:00|17.02|15.4|17.4|15.74|17.47|15.81|17.01|15.39|0
1641484500000|2022-01-06 15:55:00|17.36|15.71|17.4|15.75|17.46|15.79|16.87|15.26|0
1641484800000|2022-01-06 16:00:00|17.41|15.7|17.61|15.93|17.74|16.05|17.21|15.57|0
1641485100000|2022-01-06 16:05:00|17.62|15.94|17.37|15.71|17.77|16.07|17.22|15.58|0
1641485400000|2022-01-06 16:10:00|17.36|15.67|17.13|15.49|17.37|15.71|16.97|15.36|0
1641485700000|2022-01-06 16:15:00|17.11|15.48|17.23|15.59|17.23|15.59|16.71|15.12|0
1641486000000|2022-01-06 16:20:00|17.19|15.56|17.16|15.53|17.45|15.78|17.14|15.5|0
1641486300000|2022-01-06 16:25:00|17.21|15.57|17.43|15.77|17.63|15.95|17.21|15.57|0
1641486600000|2022-01-06 16:30:00|17.41|15.76|17.64|15.96|17.78|16.09|17.32|15.67|0
1641486900000|2022-01-06 16:35:00|17.65|15.97|17.5|15.83|17.67|15.99|17.31|15.66|0
1641487200000|2022-01-06 16:40:00|17.51|15.84|17.56|15.89|17.75|16.06|17.35|15.7|0
1641487500000|2022-01-06 16:45:00|17.55|15.88|17.39|15.74|17.71|16.02|17.31|15.66|0
1641487800000|2022-01-06 16:50:00|17.38|15.72|17.14|15.51|17.55|15.88|17.12|15.49|0
1641488100000|2022-01-06 16:55:00|17.12|15.49|17.16|15.53|17.24|15.6|17.05|15.43|0
1641488400000|2022-01-06 17:00:00|17.14|15.5|17.29|15.64|17.32|15.67|17.12|15.49|0
1641488700000|2022-01-06 17:05:00|17.3|15.65|16.9|15.29|17.39|15.73|16.87|15.26|0
1641489000000|2022-01-06 17:10:00|16.91|15.3|17.1|15.47|17.13|15.5|16.9|15.29|0
1641489300000|2022-01-06 17:15:00|17.07|15.45|17.18|15.54|17.26|15.61|16.99|15.37|0
1641489600000|2022-01-06 17:20:00|17.16|15.52|17.27|15.63|17.51|15.84|16.85|15.25|0
1641489900000|2022-01-06 17:25:00|17.3|15.65|17.02|15.4|17.31|15.67|16.97|15.35|0
1641490200000|2022-01-06 17:30:00|17.01|15.39|16.69|15.1|17.01|15.39|16.64|15.05|0
1641490500000|2022-01-06 17:35:00|16.71|15.11|16.59|15.01|16.8|15.2|16.41|14.84|0
1641490800000|2022-01-06 17:40:00|16.57|14.99|16.14|14.6|16.64|15.05|16.11|14.58|0
1641491100000|2022-01-06 17:45:00|16.11|14.58|16.31|14.75|16.36|14.8|16.06|14.53|0
1641491400000|2022-01-06 17:50:00|16.32|14.77|16.55|14.97|16.59|15.01|16.32|14.77|0
1641491700000|2022-01-06 17:55:00|16.53|14.96|16.72|15.13|16.74|15.14|16.48|14.91|0
1641492000000|2022-01-06 18:00:00|16.68|15.09|16.65|15.07|16.86|15.25|16.6|15.02|0
1641492300000|2022-01-06 18:05:00|16.63|15.04|16.6|15.02|16.78|15.18|16.57|14.99|0
1641492600000|2022-01-06 18:10:00|16.61|15.03|16.58|15|16.68|15.09|16.49|14.92|0
1641492900000|2022-01-06 18:15:00|16.57|14.99|16.7|15.11|16.96|15.35|16.57|14.99|0
1641493200000|2022-01-06 18:20:00|16.66|15.07|17.1|15.47|17.14|15.51|16.66|15.07|0
1641493500000|2022-01-06 18:25:00|17.12|15.49|17.23|15.58|17.27|15.62|17.06|15.43|0
1641493800000|2022-01-06 18:30:00|17.21|15.57|17.17|15.53|17.34|15.69|17.13|15.5|0
1641494100000|2022-01-06 18:35:00|17.19|15.55|17.19|15.56|17.33|15.68|17.01|15.39|0
1641494400000|2022-01-06 18:40:00|17.22|15.58|17.12|15.49|17.31|15.66|17.08|15.45|0
1641494700000|2022-01-06 18:45:00|17.18|15.54|17.08|15.45|17.25|15.6|16.93|15.31|0
1641495000000|2022-01-06 18:50:00|17.09|15.46|17.03|15.41|17.25|15.6|17.01|15.39|0
1641495300000|2022-01-06 18:55:00|17.02|15.4|16.96|15.35|17.13|15.5|16.92|15.31|0
1641495600000|2022-01-06 19:00:00|16.98|15.36|17.3|15.65|17.3|15.65|16.91|15.3|0
1641495900000|2022-01-06 19:05:00|17.28|15.64|17.06|15.43|17.4|15.74|17|15.38|0
1641496200000|2022-01-06 19:10:00|17.03|15.41|17.24|15.59|17.24|15.59|16.67|15.08|0
1641496500000|2022-01-06 19:15:00|17.26|15.62|17.21|15.57|17.29|15.64|17.01|15.39|0
1641496800000|2022-01-06 19:20:00|17.18|15.54|17.19|15.55|17.35|15.69|17.12|15.49|0
1641497100000|2022-01-06 19:25:00|17.2|15.57|17.43|15.77|17.86|16.16|17.16|15.53|0
1641497400000|2022-01-06 19:30:00|17.4|15.74|17.33|15.68|17.51|15.84|17.23|15.59|0
1641497700000|2022-01-06 19:35:00|17.31|15.66|17.21|15.57|17.38|15.73|17.16|15.52|0
1641498000000|2022-01-06 19:40:00|17.23|15.59|17.27|15.62|17.38|15.73|17.16|15.52|0
1641498300000|2022-01-06 19:45:00|17.24|15.6|17.07|15.44|17.25|15.61|16.97|15.36|0
1641498600000|2022-01-06 19:50:00|17.06|15.43|16.63|15.05|17.18|15.54|16.63|15.05|0
1641498900000|2022-01-06 19:55:00|16.62|15.03|16.64|15.06|16.68|15.1|16.51|14.93|0
1641499200000|2022-01-06 20:00:00|16.61|15.03|16.32|14.76|16.61|15.03|16.3|14.75|0
1641499500000|2022-01-06 20:05:00|16.33|14.77|16.18|14.64|16.45|14.88|16.09|14.56|0
1641499800000|2022-01-06 20:10:00|16.17|14.63|16.33|14.77|16.38|14.82|16.07|14.54|0
1641500100000|2022-01-06 20:15:00|16.37|14.81|16.67|15.08|16.75|15.15|16.31|14.76|0
1641500400000|2022-01-06 20:20:00|16.63|15.04|16.79|15.19|16.87|15.27|16.57|14.99|0
1641500700000|2022-01-06 20:25:00|16.76|15.16|16.54|14.96|16.82|15.21|16.54|14.96|0
1641501000000|2022-01-06 20:30:00|16.55|14.98|16.87|15.26|16.92|15.31|16.48|14.91|0
1641501300000|2022-01-06 20:35:00|16.9|15.29|17.03|15.41|17.12|15.49|16.8|15.2|0
1641501600000|2022-01-06 20:40:00|16.99|15.37|16.92|15.31|17.17|15.54|16.84|15.23|0
1641501900000|2022-01-06 20:45:00|16.95|15.33|17.39|15.74|17.39|15.74|16.84|15.23|0
1641502200000|2022-01-06 20:50:00|17.35|15.7|17.43|15.77|17.45|15.79|17.15|15.52|0
1641502500000|2022-01-06 20:55:00|17.45|15.79|17.05|15.43|17.78|16.09|16.99|15.38|0
1641502800000|2022-01-06 21:00:00|17.08|15.45|16.92|15.31|17.12|15.49|16.92|15.31|0
1641503100000|2022-01-06 21:05:00|16.94|15.32|16.85|15.25|16.94|15.32|16.75|15.16|0
1641503400000|2022-01-06 21:10:00|16.84|15.23|16.81|15.21|16.93|15.32|16.7|15.11|0
1641503700000|2022-01-06 21:15:00|16.82|15.22|16.79|15.19|16.84|15.24|16.75|15.15|0
1641504000000|2022-01-06 21:20:00|16.8|15.2|16.74|15.14|16.8|15.2|16.74|15.14|0
1641504300000|2022-01-06 21:25:00|16.72|15.12|16.75|15.15|16.75|15.15|16.71|15.11|0
1641504600000|2022-01-06 21:30:00|16.74|15.14|16.8|15.2|16.81|15.21|16.72|15.12|0
1641504900000|2022-01-06 21:35:00|16.79|15.19|16.85|15.25|16.88|15.27|16.75|15.15|0
1641505200000|2022-01-06 21:40:00|16.86|15.26|16.72|15.12|16.86|15.26|16.69|15.09|0
1641505500000|2022-01-06 21:45:00|16.7|15.1|16.72|15.12|16.72|15.12|16.66|15.06|0
1641505800000|2022-01-06 21:50:00|16.71|15.11|16.64|15.04|16.71|15.11|16.62|15.02|0
1641506100000|2022-01-06 21:55:00|16.65|15.05|16.68|15.08|16.71|15.11|16.63|15.03|0
1641506400000|2022-01-06 22:00:00|16.67|15.07|16.64|15.04|16.68|15.08|16.64|15.04|0
1641506700000|2022-01-06 22:05:00|16.65|15.05|16.67|15.07|16.67|15.07|16.64|15.04|0
1641507000000|2022-01-06 22:10:00|16.65|15.05|16.64|15.04|16.65|15.05|16.64|15.04|0
1641507900000|2022-01-06 22:25:00|16.63|15.03|16.66|15.06|16.69|15.09|16.63|15.03|0
1641508500000|2022-01-06 22:35:00|16.65|15.05|16.65|15.05|16.65|15.05|16.64|15.04|0
1641509100000|2022-01-06 22:45:00|16.64|15.04|16.64|15.04|16.64|15.04|16.64|15.04|0
1641509400000|2022-01-06 22:50:00|16.63|15.03|16.63|15.03|16.64|15.04|16.63|15.03|0
1641509700000|2022-01-06 22:55:00|16.62|15.02|16.6|15|16.63|15.03|16.6|15|0
1641510000000|2022-01-06 23:00:00|16.45|14.85|16.48|14.88|16.49|14.89|16.4|14.8|0
1641510300000|2022-01-06 23:05:00|16.49|14.89|16.43|14.83|16.49|14.89|16.41|14.81|0
1641510600000|2022-01-06 23:10:00|16.41|14.81|16.48|14.88|16.48|14.88|16.4|14.8|0
1641510900000|2022-01-06 23:15:00|16.52|14.92|16.41|14.81|16.54|14.94|16.4|14.8|0
1641511200000|2022-01-06 23:20:00|16.4|14.8|16.46|14.86|16.47|14.87|16.37|14.77|0
1641511500000|2022-01-06 23:25:00|16.43|14.83|16.41|14.81|16.47|14.87|16.41|14.81|0
1641511800000|2022-01-06 23:30:00|16.39|14.79|16.4|14.8|16.46|14.86|16.34|14.74|0
1641512100000|2022-01-06 23:35:00|16.39|14.79|16.36|14.76|16.4|14.8|16.33|14.73|0
1641512400000|2022-01-06 23:40:00|16.35|14.75|16.4|14.8|16.41|14.81|16.34|14.74|0
1641512700000|2022-01-06 23:45:00|16.38|14.78|16.41|14.81|16.45|14.85|16.35|14.75|0
1641513000000|2022-01-06 23:50:00|16.4|14.8|16.35|14.75|16.41|14.81|16.33|14.73|0
1641513300000|2022-01-06 23:55:00|16.32|14.72|16.36|14.76|16.36|14.76|16.32|14.72|0
1641513600000|2022-01-07 00:00:00|16.34|14.74|16.26|14.66|16.41|14.81|16.2|14.6|0
1641513900000|2022-01-07 00:05:00|16.25|14.65|16.24|14.64|16.28|14.68|16.21|14.61|0
1641514200000|2022-01-07 00:10:00|16.23|14.63|16.15|14.55|16.3|14.7|16.12|14.52|0
1641514500000|2022-01-07 00:15:00|16.16|14.56|16.15|14.55|16.2|14.6|16.13|14.53|0
1641514800000|2022-01-07 00:20:00|16.16|14.56|16.17|14.57|16.21|14.61|16.15|14.55|0
1641515100000|2022-01-07 00:25:00|16.16|14.56|16.15|14.55|16.2|14.6|16.09|14.49|0
1641515400000|2022-01-07 00:30:00|16.14|14.54|16.1|14.5|16.17|14.57|16.08|14.48|0
1641515700000|2022-01-07 00:35:00|16.09|14.49|16.08|14.48|16.13|14.53|16.08|14.48|0
1641516000000|2022-01-07 00:40:00|16.09|14.49|16.1|14.5|16.1|14.5|16.05|14.45|0
1641516300000|2022-01-07 00:45:00|16.09|14.49|16.1|14.5|16.11|14.51|16.07|14.47|0
1641516600000|2022-01-07 00:50:00|16.12|14.52|16.12|14.52|16.15|14.55|16.1|14.5|0
1641516900000|2022-01-07 00:55:00|16.13|14.53|16.09|14.49|16.16|14.56|16.08|14.48|0
1641517200000|2022-01-07 01:00:00|16.11|14.51|16.03|14.43|16.13|14.53|16.03|14.43|0
1641517500000|2022-01-07 01:05:00|16|14.4|16.1|14.5|16.12|14.52|16|14.4|0
1641517800000|2022-01-07 01:10:00|16.09|14.49|16.12|14.52|16.15|14.55|16.08|14.48|0
1641518100000|2022-01-07 01:15:00|16.11|14.51|16.15|14.55|16.18|14.58|16.08|14.48|0
1641518400000|2022-01-07 01:20:00|16.16|14.56|16.14|14.54|16.16|14.56|16.11|14.51|0
1641518700000|2022-01-07 01:25:00|16.15|14.55|16.12|14.52|16.16|14.56|16.08|14.48|0
1641519000000|2022-01-07 01:30:00|16.11|14.51|16.06|14.46|16.13|14.53|16.03|14.43|0
1641519300000|2022-01-07 01:35:00|16.07|14.47|16.19|14.59|16.22|14.62|16.07|14.47|0
1641519600000|2022-01-07 01:40:00|16.2|14.6|16.24|14.64|16.27|14.67|16.15|14.55|0
1641519900000|2022-01-07 01:45:00|16.23|14.63|16.25|14.65|16.25|14.65|16.13|14.53|0
1641520200000|2022-01-07 01:50:00|16.27|14.67|16.24|14.64|16.28|14.68|16.19|14.59|0
1641520500000|2022-01-07 01:55:00|16.23|14.63|16.13|14.53|16.25|14.65|16.12|14.52|0
1641520800000|2022-01-07 02:00:00|16.15|14.55|16.42|14.82|16.43|14.83|16.15|14.55|0
1641521100000|2022-01-07 02:05:00|16.43|14.83|16.45|14.85|16.54|14.94|16.42|14.82|0
1641521400000|2022-01-07 02:10:00|16.47|14.87|16.43|14.83|16.47|14.87|16.38|14.78|0
1641521700000|2022-01-07 02:15:00|16.41|14.81|16.49|14.89|16.58|14.98|16.41|14.81|0
1641522000000|2022-01-07 02:20:00|16.5|14.9|16.37|14.77|16.51|14.91|16.34|14.74|0
1641522300000|2022-01-07 02:25:00|16.38|14.78|16.41|14.81|16.41|14.81|16.37|14.77|0
1641522600000|2022-01-07 02:30:00|16.42|14.82|16.48|14.88|16.52|14.92|16.38|14.78|0
1641522900000|2022-01-07 02:35:00|16.47|14.87|16.56|14.96|16.56|14.96|16.44|14.84|0
1641523200000|2022-01-07 02:40:00|16.55|14.95|16.48|14.88|16.55|14.95|16.47|14.87|0
1641523500000|2022-01-07 02:45:00|16.49|14.89|16.47|14.87|16.54|14.94|16.47|14.87|0
1641523800000|2022-01-07 02:50:00|16.45|14.85|16.37|14.77|16.45|14.85|16.35|14.75|0
1641524100000|2022-01-07 02:55:00|16.36|14.76|16.31|14.71|16.36|14.76|16.27|14.67|0
1641524400000|2022-01-07 03:00:00|16.29|14.69|16.33|14.73|16.36|14.76|16.28|14.68|0
1641524700000|2022-01-07 03:05:00|16.32|14.72|16.3|14.7|16.32|14.72|16.25|14.65|0
1641525000000|2022-01-07 03:10:00|16.32|14.72|16.33|14.73|16.34|14.74|16.29|14.69|0
1641525300000|2022-01-07 03:15:00|16.32|14.72|16.3|14.7|16.35|14.75|16.28|14.68|0
1641525600000|2022-01-07 03:20:00|16.27|14.67|16.09|14.49|16.3|14.7|16.08|14.48|0
1641525900000|2022-01-07 03:25:00|16.06|14.46|16.13|14.53|16.18|14.58|16.06|14.46|0
1641526200000|2022-01-07 03:30:00|16.12|14.52|16.24|14.64|16.26|14.66|16.12|14.52|0
1641526500000|2022-01-07 03:35:00|16.26|14.66|16.24|14.64|16.32|14.72|16.23|14.63|0
1641526800000|2022-01-07 03:40:00|16.25|14.65|16.25|14.65|16.3|14.7|16.23|14.63|0
1641527100000|2022-01-07 03:45:00|16.27|14.67|16.37|14.77|16.38|14.78|16.23|14.63|0
1641527400000|2022-01-07 03:50:00|16.35|14.75|16.36|14.76|16.4|14.8|16.31|14.71|0
1641527700000|2022-01-07 03:55:00|16.35|14.75|16.34|14.74|16.39|14.79|16.3|14.7|0
1641528000000|2022-01-07 04:00:00|16.32|14.72|16.35|14.75|16.39|14.79|16.32|14.72|0
1641528300000|2022-01-07 04:05:00|16.36|14.76|16.37|14.77|16.37|14.77|16.3|14.7|0
1641528600000|2022-01-07 04:10:00|16.38|14.78|16.34|14.74|16.4|14.8|16.33|14.73|0
1641528900000|2022-01-07 04:15:00|16.36|14.76|16.45|14.85|16.47|14.87|16.32|14.72|0
1641529200000|2022-01-07 04:20:00|16.43|14.83|16.44|14.84|16.48|14.88|16.41|14.81|0
1641529500000|2022-01-07 04:25:00|16.43|14.83|16.39|14.79|16.44|14.84|16.39|14.79|0
1641529800000|2022-01-07 04:30:00|16.4|14.8|16.39|14.79|16.44|14.84|16.38|14.78|0
1641530100000|2022-01-07 04:35:00|16.38|14.78|16.44|14.84|16.45|14.85|16.37|14.77|0
1641530400000|2022-01-07 04:40:00|16.43|14.83|16.39|14.79|16.46|14.86|16.39|14.79|0
1641530700000|2022-01-07 04:45:00|16.37|14.77|16.38|14.78|16.4|14.8|16.29|14.69|0
1641531000000|2022-01-07 04:50:00|16.4|14.8|16.32|14.72|16.4|14.8|16.3|14.7|0
1641531300000|2022-01-07 04:55:00|16.33|14.73|16.3|14.7|16.38|14.78|16.29|14.69|0
1641531600000|2022-01-07 05:00:00|16.29|14.69|16.24|14.64|16.33|14.73|16.24|14.64|0
1641531900000|2022-01-07 05:05:00|16.25|14.65|16.38|14.78|16.38|14.78|16.22|14.62|0
1641532200000|2022-01-07 05:10:00|16.4|14.8|16.39|14.79|16.54|14.94|16.37|14.77|0
1641532500000|2022-01-07 05:15:00|16.38|14.78|16.32|14.72|16.41|14.81|16.32|14.72|0
1641532800000|2022-01-07 05:20:00|16.33|14.73|16.35|14.75|16.39|14.79|16.33|14.73|0
1641533100000|2022-01-07 05:25:00|16.34|14.74|16.47|14.87|16.47|14.87|16.31|14.71|0
1641533400000|2022-01-07 05:30:00|16.46|14.86|16.45|14.85|16.5|14.9|16.39|14.79|0
1641533700000|2022-01-07 05:35:00|16.46|14.86|16.38|14.78|16.47|14.87|16.37|14.77|0
1641534000000|2022-01-07 05:40:00|16.39|14.79|16.44|14.84|16.45|14.85|16.39|14.79|0
1641534300000|2022-01-07 05:45:00|16.43|14.83|16.4|14.8|16.47|14.87|16.37|14.77|0
1641534600000|2022-01-07 05:50:00|16.39|14.79|16.35|14.75|16.43|14.83|16.35|14.75|0
1641534900000|2022-01-07 05:55:00|16.36|14.76|16.23|14.63|16.36|14.76|16.22|14.62|0
1641535200000|2022-01-07 06:00:00|16.24|14.64|16.33|14.73|16.34|14.74|16.22|14.62|0
1641535500000|2022-01-07 06:05:00|16.32|14.72|16.29|14.69|16.35|14.75|16.28|14.68|0
1641535800000|2022-01-07 06:10:00|16.3|14.7|16.31|14.71|16.35|14.75|16.29|14.69|0
1641536100000|2022-01-07 06:15:00|16.3|14.7|16.34|14.74|16.35|14.75|16.29|14.69|0
1641536400000|2022-01-07 06:20:00|16.33|14.73|16.34|14.74|16.36|14.76|16.3|14.7|0
1641536700000|2022-01-07 06:25:00|16.33|14.73|16.28|14.68|16.33|14.73|16.27|14.67|0
1641537000000|2022-01-07 06:30:00|16.26|14.66|16.13|14.53|16.3|14.7|16.13|14.53|0
1641537300000|2022-01-07 06:35:00|16.12|14.52|16.19|14.59|16.2|14.6|16.1|14.5|0
1641537600000|2022-01-07 06:40:00|16.2|14.6|16.25|14.65|16.25|14.65|16.15|14.55|0
1641537900000|2022-01-07 06:45:00|16.27|14.67|16.26|14.66|16.32|14.72|16.25|14.65|0
1641538200000|2022-01-07 06:50:00|16.28|14.68|16.35|14.75|16.35|14.75|16.26|14.66|0
1641538500000|2022-01-07 06:55:00|16.34|14.74|16.37|14.77|16.39|14.79|16.33|14.73|0
1641538800000|2022-01-07 07:00:00|16.32|14.72|16.52|14.92|16.56|14.96|16.31|14.71|0
1641539100000|2022-01-07 07:05:00|16.53|14.93|16.54|14.94|16.56|14.96|16.44|14.84|0
1641539400000|2022-01-07 07:10:00|16.53|14.93|16.57|14.97|16.61|15.01|16.53|14.93|0
1641539700000|2022-01-07 07:15:00|16.58|14.98|16.46|14.86|16.58|14.98|16.43|14.83|0
1641540000000|2022-01-07 07:20:00|16.43|14.83|16.46|14.86|16.47|14.87|16.39|14.79|0
1641540300000|2022-01-07 07:25:00|16.45|14.85|16.4|14.8|16.48|14.88|16.37|14.77|0
1641540600000|2022-01-07 07:30:00|16.42|14.82|16.74|15.14|16.74|15.14|16.39|14.79|0
1641540900000|2022-01-07 07:35:00|16.73|15.13|16.66|15.06|16.75|15.15|16.65|15.05|0
1641541200000|2022-01-07 07:40:00|16.67|15.07|16.7|15.1|16.74|15.14|16.66|15.06|0
1641541500000|2022-01-07 07:45:00|16.68|15.08|16.75|15.15|16.79|15.19|16.68|15.08|0
1641541800000|2022-01-07 07:50:00|16.74|15.14|16.77|15.17|16.79|15.19|16.72|15.12|0
1641542100000|2022-01-07 07:55:00|16.76|15.16|16.68|15.08|16.79|15.19|16.65|15.05|0
1641542400000|2022-01-07 08:00:00|16.73|15.13|17.05|15.43|17.07|15.45|16.65|15.05|0
1641542700000|2022-01-07 08:05:00|17.06|15.42|17.07|15.45|17.14|15.51|17|15.38|0
1641543000000|2022-01-07 08:10:00|17.09|15.46|16.82|15.22|17.09|15.46|16.82|15.22|0
1641543300000|2022-01-07 08:15:00|16.83|15.23|16.91|15.3|16.91|15.3|16.76|15.17|0
1641543600000|2022-01-07 08:20:00|16.9|15.29|16.84|15.24|16.91|15.3|16.82|15.21|0
1641543900000|2022-01-07 08:25:00|16.86|15.25|16.95|15.34|17.08|15.45|16.86|15.25|0
1641544200000|2022-01-07 08:30:00|16.96|15.4|17.29|15.64|17.43|15.77|16.96|15.4|0
1641544500000|2022-01-07 08:35:00|17.28|15.65|17.24|15.6|17.41|15.75|17.24|15.6|0
1641544800000|2022-01-07 08:40:00|17.26|15.61|17.47|15.81|17.5|15.83|17.24|15.6|0
1641545100000|2022-01-07 08:45:00|17.44|15.78|17.48|15.82|17.5|15.83|17.37|15.72|0
1641545400000|2022-01-07 08:50:00|17.47|15.81|17.39|15.74|17.47|15.82|17.31|15.66|0
1641545700000|2022-01-07 08:55:00|17.41|15.75|17.31|15.66|17.42|15.76|17.19|15.55|0
1641546000000|2022-01-07 09:00:00|17.33|15.68|17.31|15.66|17.43|15.77|17.28|15.63|0
1641546300000|2022-01-07 09:05:00|17.32|15.67|17.13|15.5|17.38|15.72|17.13|15.5|0
1641546600000|2022-01-07 09:10:00|17.12|15.49|16.95|15.33|17.15|15.51|16.91|15.3|0
1641546900000|2022-01-07 09:15:00|16.93|15.32|16.97|15.36|17.05|15.42|16.91|15.3|0
1641547200000|2022-01-07 09:20:00|16.96|15.35|16.88|15.27|16.96|15.35|16.88|15.27|0
1641547500000|2022-01-07 09:25:00|16.9|15.29|16.76|15.17|16.9|15.29|16.67|15.08|0
1641547800000|2022-01-07 09:30:00|16.75|15.15|16.58|15|16.76|15.17|16.58|15|0
1641548100000|2022-01-07 09:35:00|16.62|15.04|16.57|14.99|16.68|15.09|16.53|14.95|0
1641548400000|2022-01-07 09:40:00|16.59|15.01|16.59|15.01|16.61|15.02|16.48|14.91|0
1641548700000|2022-01-07 09:45:00|16.58|15|16.6|15.02|16.6|15.02|16.51|14.94|0
1641549000000|2022-01-07 09:50:00|16.59|15.01|16.67|15.08|16.67|15.08|16.57|15|0
1641549300000|2022-01-07 09:55:00|16.68|15.09|16.74|15.14|16.75|15.16|16.66|15.07|0
1641549600000|2022-01-07 10:00:00|16.72|15.13|16.72|15.13|16.89|15.28|16.71|15.12|0
1641549900000|2022-01-07 10:05:00|16.71|15.12|16.53|14.95|16.72|15.13|16.53|14.95|0
1641550200000|2022-01-07 10:10:00|16.54|14.97|16.5|14.93|16.55|14.98|16.47|14.9|0
1641550500000|2022-01-07 10:15:00|16.48|14.91|16.55|14.97|16.62|15.04|16.48|14.91|0
1641550800000|2022-01-07 10:20:00|16.54|14.96|16.49|14.92|16.54|14.96|16.48|14.91|0
1641551100000|2022-01-07 10:25:00|16.48|14.91|16.4|14.84|16.51|14.94|16.34|14.79|0
1641551400000|2022-01-07 10:30:00|16.38|14.82|16.33|14.77|16.41|14.85|16.29|14.74|0
1641551700000|2022-01-07 10:35:00|16.31|14.76|16.42|14.86|16.42|14.86|16.3|14.75|0
1641552000000|2022-01-07 10:40:00|16.43|14.87|16.35|14.79|16.43|14.87|16.31|14.76|0
1641552300000|2022-01-07 10:45:00|16.34|14.78|16.39|14.83|16.43|14.87|16.34|14.78|0
1641552600000|2022-01-07 10:50:00|16.38|14.82|16.33|14.78|16.4|14.84|16.29|14.74|0
1641552900000|2022-01-07 10:55:00|16.36|14.77|16.41|14.85|16.43|14.86|16.33|14.77|0
1641553200000|2022-01-07 11:00:00|16.39|14.83|16.48|14.91|16.54|14.96|16.39|14.83|0
1641553500000|2022-01-07 11:05:00|16.47|14.9|16.41|14.85|16.51|14.93|16.4|14.83|0
1641553800000|2022-01-07 11:10:00|16.4|14.83|16.49|14.92|16.54|14.97|16.37|14.81|0
1641554100000|2022-01-07 11:15:00|16.5|14.93|16.35|14.79|16.51|14.94|16.32|14.77|0
1641554400000|2022-01-07 11:20:00|16.34|14.78|16.32|14.77|16.36|14.81|16.28|14.73|0
1641554700000|2022-01-07 11:25:00|16.34|14.78|16.33|14.78|16.35|14.79|16.27|14.72|0
1641555000000|2022-01-07 11:30:00|16.32|14.77|16.29|14.74|16.41|14.85|16.28|14.73|0
1641555300000|2022-01-07 11:35:00|16.31|14.75|16.41|14.85|16.45|14.89|16.3|14.75|0
1641555600000|2022-01-07 11:40:00|16.43|14.86|16.4|14.83|16.45|14.89|16.34|14.79|0
1641555900000|2022-01-07 11:45:00|16.38|14.82|16.42|14.86|16.44|14.87|16.34|14.79|0
1641556200000|2022-01-07 11:50:00|16.41|14.85|16.45|14.88|16.49|14.92|16.39|14.83|0
1641556500000|2022-01-07 11:55:00|16.46|14.89|16.64|15.05|16.64|15.05|16.36|14.8|0
1641556800000|2022-01-07 12:00:00|16.61|15.03|16.38|14.82|16.61|15.03|16.34|14.78|0
1641557100000|2022-01-07 12:05:00|16.37|14.81|16.52|14.95|16.54|14.96|16.27|14.72|0
1641557400000|2022-01-07 12:10:00|16.53|14.96|16.53|14.96|16.6|15.02|16.52|14.95|0
1641557700000|2022-01-07 12:15:00|16.55|14.97|16.46|14.9|16.56|14.98|16.44|14.87|0
1641558000000|2022-01-07 12:20:00|16.5|14.93|16.56|14.98|16.6|15.02|16.49|14.92|0
1641558300000|2022-01-07 12:25:00|16.55|14.99|16.54|14.97|16.68|15.09|16.54|14.97|0
1641558600000|2022-01-07 12:30:00|16.56|14.98|16.49|14.92|16.57|14.99|16.46|14.89|0
1641558900000|2022-01-07 12:35:00|16.5|14.93|16.61|15.03|16.66|15.08|16.49|14.92|0
1641559200000|2022-01-07 12:40:00|16.62|15.04|16.65|15.07|16.75|15.15|16.58|15|0
1641559500000|2022-01-07 12:45:00|16.66|15.06|16.59|15.01|16.69|15.1|16.54|14.96|0
1641559800000|2022-01-07 12:50:00|16.6|15.02|16.59|15.01|16.6|15.02|16.52|14.95|0
1641560100000|2022-01-07 12:55:00|16.6|15.02|16.77|15.17|16.79|15.19|16.6|15.02|0
1641560400000|2022-01-07 13:00:00|16.75|15.16|16.72|15.13|16.78|15.18|16.62|15.04|0
1641560700000|2022-01-07 13:05:00|16.69|15.1|16.67|15.08|16.76|15.17|16.57|14.99|0
1641561000000|2022-01-07 13:10:00|16.69|15.1|16.75|15.15|16.75|15.16|16.64|15.05|0
1641561300000|2022-01-07 13:15:00|16.73|15.14|16.77|15.17|16.81|15.21|16.65|15.06|0
1641561600000|2022-01-07 13:20:00|16.79|15.19|16.76|15.16|16.84|15.24|16.72|15.12|0
1641561900000|2022-01-07 13:25:00|16.74|15.15|16.68|15.09|16.78|15.19|16.64|15.06|0
1641562200000|2022-01-07 13:30:00|16.71|15.12|17.03|15.41|17.13|15.5|16.19|14.65|0
1641562500000|2022-01-07 13:35:00|17|15.38|17.75|16.06|17.78|16.08|17|15.38|0
1641562800000|2022-01-07 13:40:00|17.77|16.08|17.54|15.87|17.89|16.19|17.51|15.85|0
1641563100000|2022-01-07 13:45:00|17.55|15.88|17.25|15.61|17.55|15.88|17.18|15.54|0
1641563400000|2022-01-07 13:50:00|17.28|15.63|17.62|15.95|17.73|16.04|17.25|15.61|0
1641563700000|2022-01-07 13:55:00|17.64|15.96|17.48|15.81|17.67|15.98|17.39|15.74|0
1641564000000|2022-01-07 14:00:00|17.46|15.8|17.36|15.71|17.46|15.8|17.25|15.6|0
1641564300000|2022-01-07 14:05:00|17.35|15.69|17.12|15.49|17.35|15.69|17.12|15.49|0
1641564600000|2022-01-07 14:10:00|17.1|15.47|17.06|15.43|17.33|15.68|17.06|15.43|0
1641564900000|2022-01-07 14:15:00|17.03|15.41|17.01|15.39|17.1|15.47|16.94|15.33|0
1641565200000|2022-01-07 14:20:00|17|15.38|17.03|15.4|17.08|15.46|16.96|15.34|0
1641565500000|2022-01-07 14:25:00|17.02|15.38|16.94|15.33|17.13|15.5|16.9|15.29|0
1641565800000|2022-01-07 14:30:00|16.91|15.3|17.03|15.41|17.29|15.65|16.73|15.14|0
1641566100000|2022-01-07 14:35:00|17|15.38|16.76|15.16|17.25|15.61|16.73|15.14|0
1641566400000|2022-01-07 14:40:00|16.75|15.15|16.22|14.68|16.96|15.34|16.18|14.64|0
1641566700000|2022-01-07 14:45:00|16.28|14.73|16.25|14.7|16.43|14.86|16.05|14.52|0
1641567000000|2022-01-07 14:50:00|16.3|14.75|16.15|14.61|16.41|14.85|16.07|14.54|0
1641567300000|2022-01-07 14:55:00|16.16|14.63|16.78|15.18|16.78|15.18|15.95|14.43|0
1641567600000|2022-01-07 15:00:00|16.73|15.14|15.83|14.33|16.73|15.14|15.65|14.16|0
1641567900000|2022-01-07 15:05:00|15.91|14.4|16.2|14.65|16.22|14.68|15.91|14.4|0
1641568200000|2022-01-07 15:10:00|16.21|14.67|16.14|14.6|16.33|14.78|15.95|14.43|0
1641568500000|2022-01-07 15:15:00|16.15|14.62|16.41|14.85|16.48|14.91|16.15|14.62|0
1641568800000|2022-01-07 15:20:00|16.45|14.89|16.85|15.25|16.85|15.25|16.45|14.89|0
1641569100000|2022-01-07 15:25:00|16.84|15.23|16.71|15.12|16.85|15.25|16.52|14.94|0
1641569400000|2022-01-07 15:30:00|16.79|15.19|16.79|15.19|16.88|15.27|16.57|14.99|0
1641569700000|2022-01-07 15:35:00|16.81|15.21|17.38|15.73|17.38|15.73|16.18|14.64|0
1641570000000|2022-01-07 15:40:00|17.37|15.72|17.54|15.87|17.6|15.92|17.04|15.42|0
1641570300000|2022-01-07 15:45:00|17.53|15.86|17.8|16.11|17.8|16.11|17.53|15.86|0
1641570600000|2022-01-07 15:50:00|17.82|16.12|18.44|16.68|18.55|16.78|17.6|15.92|0
1641570900000|2022-01-07 15:55:00|18.42|16.67|18.3|16.56|18.58|16.81|18.09|16.37|0
1641571200000|2022-01-07 16:00:00|18.42|16.67|18.35|16.6|18.5|16.74|18.06|16.34|0
1641571500000|2022-01-07 16:05:00|18.36|16.61|18.18|16.45|18.36|16.61|18.01|16.3|0
1641571800000|2022-01-07 16:10:00|18.16|16.43|18.31|16.57|18.4|16.65|18.13|16.41|0
1641572100000|2022-01-07 16:15:00|18.3|16.55|18.54|16.77|18.7|16.92|18.19|16.46|0
1641572400000|2022-01-07 16:20:00|18.52|16.76|18.02|16.31|18.54|16.77|17.93|16.23|0
1641572700000|2022-01-07 16:25:00|18.07|16.35|17.61|15.93|18.13|16.4|17.61|15.93|0
1641573000000|2022-01-07 16:30:00|17.65|15.97|17.2|15.56|17.86|16.16|17.12|15.49|0
1641573300000|2022-01-07 16:35:00|17.22|15.58|17.17|15.54|17.32|15.67|17.04|15.42|0
1641573600000|2022-01-07 16:40:00|17.14|15.51|17.1|15.47|17.2|15.56|16.96|15.34|0
1641573900000|2022-01-07 16:45:00|17.08|15.46|16.56|14.99|17.14|15.51|16.56|14.99|0
1641574200000|2022-01-07 16:50:00|16.55|14.97|16.26|14.71|17.56|15.89|15.88|14.37|0
1641574500000|2022-01-07 16:55:00|16.24|14.69|16.44|14.88|16.46|14.89|16.21|14.67|0
1641574800000|2022-01-07 17:00:00|16.42|14.85|16.65|15.06|16.66|15.08|16.36|14.8|0
1641575100000|2022-01-07 17:05:00|16.64|15.05|16.59|15.01|16.73|15.14|16.5|14.93|0
1641575400000|2022-01-07 17:10:00|16.55|14.98|16.67|15.08|16.84|15.23|16.4|14.84|0
1641575700000|2022-01-07 17:15:00|16.71|15.12|16.91|15.3|16.91|15.3|16.6|15.02|0
1641576000000|2022-01-07 17:20:00|16.93|15.32|17.03|15.41|17.09|15.46|16.93|15.32|0
1641576300000|2022-01-07 17:25:00|17.05|15.42|16.99|15.37|17.14|15.51|16.93|15.32|0
1641576600000|2022-01-07 17:30:00|16.97|15.36|17.06|15.43|17.14|15.51|16.97|15.36|0
1641576900000|2022-01-07 17:35:00|17.04|15.42|17.15|15.52|17.3|15.65|17.04|15.42|0
1641577200000|2022-01-07 17:40:00|17.14|15.51|17.11|15.48|17.18|15.55|17|15.38|0
1641577500000|2022-01-07 17:45:00|17.14|15.5|17.09|15.46|17.19|15.56|16.78|15.19|0
1641577800000|2022-01-07 17:50:00|17.08|15.45|16.95|15.33|17.12|15.49|16.89|15.29|0
1641578100000|2022-01-07 17:55:00|16.96|15.34|16.88|15.27|17.05|15.42|16.86|15.26|0
1641578400000|2022-01-07 18:00:00|16.86|15.26|16.64|15.06|17.12|15.49|16.64|15.06|0
1641578700000|2022-01-07 18:05:00|16.66|15.07|16.57|14.99|16.7|15.11|16.49|14.92|0
1641579000000|2022-01-07 18:10:00|16.56|14.98|16.5|14.93|16.58|15|16.47|14.9|0
1641579300000|2022-01-07 18:15:00|16.51|14.94|16.54|14.96|16.61|15.03|16.4|14.84|0
1641579600000|2022-01-07 18:20:00|16.53|14.95|16.68|15.09|16.69|15.1|16.48|14.91|0
1641579900000|2022-01-07 18:25:00|16.66|15.08|16.76|15.16|16.8|15.2|16.62|15.04|0
1641580200000|2022-01-07 18:30:00|16.77|15.17|16.33|14.78|16.81|15.21|16.33|14.78|0
1641580500000|2022-01-07 18:35:00|16.3|14.75|16.45|14.89|16.48|14.91|16.25|14.7|0
1641580800000|2022-01-07 18:40:00|16.48|14.91|16.42|14.86|16.54|14.96|16.37|14.81|0
1641581100000|2022-01-07 18:45:00|16.44|14.87|16.56|14.98|16.56|14.98|16.44|14.87|0
1641581400000|2022-01-07 18:50:00|16.57|15|16.54|14.97|16.74|15.15|16.45|14.88|0
1641581700000|2022-01-07 18:55:00|16.56|14.98|16.58|15|16.59|15.01|16.45|14.88|0
1641582000000|2022-01-07 19:00:00|16.57|14.99|16.53|14.95|16.58|15|16.44|14.88|0
1641582300000|2022-01-07 19:05:00|16.54|14.96|16.55|14.98|16.72|15.13|16.47|14.9|0
1641582600000|2022-01-07 19:10:00|16.57|14.99|16.24|14.69|16.57|14.99|16.13|14.6|0
1641582900000|2022-01-07 19:15:00|16.23|14.68|16.23|14.68|16.28|14.73|16.16|14.62|0
1641583200000|2022-01-07 19:20:00|16.24|14.69|16.54|14.97|16.54|14.97|16.24|14.69|0
1641583500000|2022-01-07 19:25:00|16.57|14.99|16.41|14.85|16.68|15.09|16.4|14.84|0
1641583800000|2022-01-07 19:30:00|16.44|14.88|16.44|14.87|16.51|14.94|16.37|14.81|0
1641584100000|2022-01-07 19:35:00|16.45|14.89|16.11|14.57|16.52|14.95|16.11|14.57|0
1641584400000|2022-01-07 19:40:00|16.15|14.61|15.83|14.32|16.22|14.67|15.72|14.22|0
1641584700000|2022-01-07 19:45:00|15.81|14.31|15.74|14.24|15.89|14.38|15.61|14.12|0
1641585000000|2022-01-07 19:50:00|15.73|14.23|15.62|14.13|15.82|14.32|15.57|14.09|0
1641585300000|2022-01-07 19:55:00|15.63|14.15|15.69|14.19|15.73|14.23|15.61|14.12|0
1641585600000|2022-01-07 20:00:00|15.66|14.17|15.36|13.89|15.71|14.21|15.36|13.89|0
1641585900000|2022-01-07 20:05:00|15.37|13.9|15.38|13.91|15.41|13.94|15.2|13.75|0
1641586200000|2022-01-07 20:10:00|15.37|13.9|15.63|14.14|15.64|14.15|15.37|13.9|0
1641586500000|2022-01-07 20:15:00|15.62|14.13|15.55|14.07|15.66|14.17|15.51|14.03|0
1641586800000|2022-01-07 20:20:00|15.53|14.06|15.69|14.2|15.69|14.2|15.48|14.01|0
1641587100000|2022-01-07 20:25:00|15.68|14.19|15.73|14.23|15.88|14.37|15.68|14.19|0
1641587400000|2022-01-07 20:30:00|15.72|14.22|15.72|14.22|15.85|14.34|15.45|13.98|0
1641587700000|2022-01-07 20:35:00|15.73|14.23|15.59|14.11|15.8|14.29|15.53|14.05|0
1641588000000|2022-01-07 20:40:00|15.58|14.1|15.79|14.29|15.83|14.33|15.51|14.04|0
1641588300000|2022-01-07 20:45:00|15.81|14.3|15.4|13.93|15.91|14.4|15.27|13.82|0
1641588600000|2022-01-07 20:50:00|15.39|13.92|15.66|14.17|15.68|14.19|15.27|13.81|0
1641588900000|2022-01-07 20:55:00|15.65|14.16|15.67|14.18|15.85|14.34|15.25|13.8|0
1641589200000|2022-01-07 21:00:00|15.68|14.19|15.44|13.97|15.68|14.19|15.44|13.97|0
1641589500000|2022-01-07 21:05:00|15.43|13.96|15.44|13.97|15.44|13.97|15.32|13.86|0
1641589800000|2022-01-07 21:10:00|15.43|13.96|15.65|14.16|15.66|14.17|15.43|13.96|0
1641801900000|2022-01-10 08:05:00|14.69|13.29|14.89|13.47|14.9|13.48|14.69|13.29|0
1641802200000|2022-01-10 08:10:00|14.9|13.48|15.03|13.6|15.07|13.64|14.79|13.39|0
1641802500000|2022-01-10 08:15:00|15.05|13.61|15.22|13.77|15.27|13.81|15.02|13.59|0
1641802800000|2022-01-10 08:20:00|15.24|13.79|15.19|13.75|15.4|13.93|15.16|13.71|0
1641803100000|2022-01-10 08:25:00|15.17|13.73|15.68|14.19|16.02|14.49|14.93|13.51|0
1641803400000|2022-01-10 08:30:00|15.7|14.2|16.12|14.58|16.13|14.59|15.7|14.2|0
1641803700000|2022-01-10 08:35:00|16.09|14.56|16.27|14.72|16.36|14.8|16.09|14.55|0
1641804000000|2022-01-10 08:40:00|16.28|14.73|16.26|14.71|16.43|14.86|15.9|14.39|0
1641804300000|2022-01-10 08:45:00|16.24|14.7|16.16|14.62|16.47|14.9|16.13|14.59|0
1641804600000|2022-01-10 08:50:00|16.19|14.64|16.21|14.67|16.43|14.86|16.1|14.57|0
1641804900000|2022-01-10 08:55:00|16.2|14.66|16|14.48|16.27|14.72|15.88|14.37|0
1641805200000|2022-01-10 09:00:00|15.99|14.47|16.04|14.52|16.04|14.52|15.83|14.32|0
1641805500000|2022-01-10 09:05:00|16.03|14.5|15.74|14.24|16.03|14.5|15.68|14.18|0
1641805800000|2022-01-10 09:10:00|15.82|14.32|15.82|14.32|15.84|14.33|15.67|14.18|0
1641806100000|2022-01-10 09:15:00|15.81|14.3|15.69|14.2|15.81|14.3|15.67|14.18|0
1641806400000|2022-01-10 09:20:00|15.7|14.19|15.62|14.13|15.7|14.2|15.59|14.11|0
1641806700000|2022-01-10 09:25:00|15.63|14.14|15.52|14.04|15.63|14.14|15.51|14.03|0
1641807000000|2022-01-10 09:30:00|15.51|14.03|15.63|14.14|15.63|14.14|15.44|13.97|0
1641807300000|2022-01-10 09:35:00|15.64|14.15|15.6|14.11|15.64|14.15|15.46|13.99|0
1641807600000|2022-01-10 09:40:00|15.59|14.12|15.46|13.99|15.61|14.12|15.46|13.99|0
1641807900000|2022-01-10 09:45:00|15.47|14|15.45|13.98|15.49|14.02|15.27|13.81|0
1641808200000|2022-01-10 09:50:00|15.44|13.97|15.4|13.94|15.49|14.02|15.38|13.91|0
1641808500000|2022-01-10 09:55:00|15.38|13.93|15.56|14.07|15.56|14.07|15.33|13.87|0
1641808800000|2022-01-10 10:00:00|15.55|14.06|15.51|14.04|15.68|14.18|15.51|14.04|0
1641809100000|2022-01-10 10:05:00|15.53|14.05|15.46|13.99|15.57|14.08|15.45|13.98|0
1641809400000|2022-01-10 10:10:00|15.47|14|15.23|13.78|15.47|14|15.22|13.77|0
1641809700000|2022-01-10 10:15:00|15.22|13.77|15.35|13.89|15.35|13.89|15.19|13.75|0
1641810000000|2022-01-10 10:20:00|15.34|13.88|15.55|14.07|15.59|14.1|15.3|13.84|0
1641810300000|2022-01-10 10:25:00|15.56|14.08|15.48|14|15.57|14.09|15.44|13.97|0
1641810600000|2022-01-10 10:30:00|15.49|14.01|15.45|13.98|15.57|14.09|15.45|13.98|0
1641810900000|2022-01-10 10:35:00|15.48|14|15.48|14.01|15.53|14.05|15.44|13.97|0
1641811200000|2022-01-10 10:40:00|15.47|14|15.74|14.24|15.77|14.27|15.46|13.99|0
1641811500000|2022-01-10 10:45:00|15.76|14.26|15.71|14.21|15.76|14.26|15.61|14.12|0
1641811800000|2022-01-10 10:50:00|15.69|14.19|15.81|14.3|15.84|14.33|15.62|14.13|0
1641812100000|2022-01-10 10:55:00|15.82|14.31|15.72|14.23|15.83|14.33|15.69|14.2|0
1641812400000|2022-01-10 11:00:00|15.74|14.24|15.88|14.37|15.89|14.38|15.65|14.16|0
1641812700000|2022-01-10 11:05:00|15.87|14.36|15.87|14.36|15.92|14.41|15.76|14.26|0
1641813000000|2022-01-10 11:10:00|15.86|14.35|15.88|14.37|15.9|14.39|15.81|14.31|0
1641813300000|2022-01-10 11:15:00|15.89|14.36|15.76|14.26|15.89|14.38|15.74|14.24|0
1641813600000|2022-01-10 11:20:00|15.78|14.28|15.95|14.43|15.97|14.45|15.7|14.21|0
1641813900000|2022-01-10 11:25:00|15.94|14.42|15.93|14.41|16.01|14.49|15.93|14.41|0
1641814200000|2022-01-10 11:30:00|15.94|14.43|15.94|14.42|15.94|14.43|15.78|14.28|0
1641814500000|2022-01-10 11:35:00|15.93|14.41|16.06|14.53|16.09|14.56|15.88|14.37|0
1641814800000|2022-01-10 11:40:00|16.05|14.52|16.02|14.49|16.2|14.66|15.99|14.47|0
1641815100000|2022-01-10 11:45:00|15.99|14.47|15.92|14.4|15.99|14.47|15.9|14.38|0
1641815400000|2022-01-10 11:50:00|15.91|14.39|15.89|14.37|15.93|14.42|15.8|14.29|0
1641815700000|2022-01-10 11:55:00|15.88|14.34|15.84|14.33|15.88|14.37|15.79|14.29|0
1641816000000|2022-01-10 12:00:00|15.82|14.32|15.92|14.4|15.92|14.4|15.75|14.25|0
1641816300000|2022-01-10 12:05:00|15.9|14.39|16.01|14.49|16.04|14.51|15.79|14.29|0
1641816600000|2022-01-10 12:10:00|16.02|14.5|16.2|14.66|16.27|14.72|15.94|14.42|0
1641816900000|2022-01-10 12:15:00|16.22|14.67|16.41|14.85|16.44|14.87|16.22|14.67|0
1641817200000|2022-01-10 12:20:00|16.42|14.86|16.31|14.76|16.43|14.86|16.3|14.75|0
1641817500000|2022-01-10 12:25:00|16.33|14.77|16.38|14.82|16.46|14.9|16.28|14.73|0
1641817800000|2022-01-10 12:30:00|16.39|14.83|16.89|15.28|16.91|15.3|16.35|14.79|0
1641818100000|2022-01-10 12:35:00|16.88|15.27|17.33|15.68|17.42|15.77|16.2|14.66|0
1641818400000|2022-01-10 12:40:00|17.35|15.7|17.27|15.63|17.38|15.72|17.23|15.59|0
1641818700000|2022-01-10 12:45:00|17.29|15.64|17.42|15.76|17.46|15.8|17.26|15.62|0
1641819000000|2022-01-10 12:50:00|17.43|15.77|17.67|15.99|17.69|16.01|17.43|15.77|0
1641819300000|2022-01-10 12:55:00|17.66|15.97|17.95|16.24|17.97|16.26|17.61|15.93|0
1641819600000|2022-01-10 13:00:00|17.94|16.23|17.74|16.05|18.03|16.31|17.74|16.05|0
1641819900000|2022-01-10 13:05:00|17.75|16.06|17.72|16.04|17.83|16.13|17.62|15.94|0
1641820200000|2022-01-10 13:10:00|17.75|16.06|17.63|15.95|17.83|16.13|17.62|15.94|0
1641820500000|2022-01-10 13:15:00|17.65|15.97|17.63|15.95|17.74|16.05|17.6|15.93|0
1641820800000|2022-01-10 13:20:00|17.66|15.98|17.67|15.99|17.68|15.99|17.51|15.84|0
1641821100000|2022-01-10 13:25:00|17.69|16|17.64|15.96|17.73|16.04|17.6|15.92|0
1641821400000|2022-01-10 13:30:00|17.63|15.95|17.68|16|17.84|16.14|17.54|15.87|0
1641821700000|2022-01-10 13:35:00|17.71|16.03|17.49|15.82|17.79|16.09|17.49|15.82|0
1641822000000|2022-01-10 13:40:00|17.52|15.85|17.65|15.97|17.65|15.97|17.46|15.8|0
1641822300000|2022-01-10 13:45:00|17.66|15.98|17.68|15.99|17.69|16.01|17.6|15.93|0
1641822600000|2022-01-10 13:50:00|17.69|16.01|17.89|16.18|17.9|16.2|17.56|15.89|0
1641822900000|2022-01-10 13:55:00|17.87|16.17|17.82|16.13|17.92|16.21|17.81|16.11|0
1641823200000|2022-01-10 14:00:00|17.81|16.11|17.72|16.03|17.85|16.15|17.72|16.03|0
1641823500000|2022-01-10 14:05:00|17.7|16.02|17.71|16.03|17.76|16.07|17.6|15.92|0
1641823800000|2022-01-10 14:10:00|17.73|16.04|17.88|16.18|17.88|16.18|17.71|16.03|0
1641824100000|2022-01-10 14:15:00|17.86|16.16|17.92|16.22|18.11|16.38|17.82|16.12|0
1641824400000|2022-01-10 14:20:00|17.91|16.2|18.1|16.38|18.1|16.38|17.77|16.08|0
1641824700000|2022-01-10 14:25:00|18.09|16.36|17.98|16.27|18.09|16.36|17.77|16.08|0
1641825000000|2022-01-10 14:30:00|17.95|16.24|18.59|16.82|18.69|16.91|17.8|16.1|0
1641825300000|2022-01-10 14:35:00|18.61|16.84|18.75|16.96|18.99|17.18|18.59|16.82|0
1641825600000|2022-01-10 14:40:00|18.67|16.89|19.36|17.52|19.41|17.56|17.94|16.23|0
1641825900000|2022-01-10 14:45:00|19.38|17.53|19.93|18.03|20.05|18.14|19.38|17.53|0
1641826200000|2022-01-10 14:50:00|19.9|18.01|20.23|18.31|20.32|18.38|19.67|17.8|0
1641826500000|2022-01-10 14:55:00|20.25|18.32|20.81|18.83|20.81|18.83|19.72|17.84|0
1641826800000|2022-01-10 15:00:00|20.8|18.82|21.4|19.4|21.42|19.42|20.8|18.82|0
1641827100000|2022-01-10 15:05:00|21.37|19.37|20.76|18.78|21.45|19.45|20.66|18.69|0
1641827400000|2022-01-10 15:10:00|20.79|18.81|22.2|20.2|22.26|20.26|20.79|18.81|0
1641827700000|2022-01-10 15:15:00|22.22|20.22|22.13|20.13|22.32|20.32|21.31|19.31|0
1641828000000|2022-01-10 15:20:00|22.07|20.07|21.79|19.79|22.07|20.07|21.7|19.7|0
1641828300000|2022-01-10 15:25:00|21.82|19.82|21.41|19.41|21.86|19.86|21.37|19.37|0
1641828600000|2022-01-10 15:30:00|21.36|19.36|21.41|19.41|21.54|19.54|21.01|19.01|0
1641828900000|2022-01-10 15:35:00|21.46|19.46|22|20|22.02|20.02|21.34|19.34|0
1641829200000|2022-01-10 15:40:00|21.99|19.99|22.33|20.33|22.47|20.47|21.83|19.83|0
1641829500000|2022-01-10 15:45:00|22.31|20.31|22.79|20.79|22.95|20.95|22.19|20.19|0
1641829800000|2022-01-10 15:50:00|22.81|20.81|22.33|20.33|22.93|20.93|22.17|20.17|0
1641830100000|2022-01-10 15:55:00|22.28|20.28|22.17|20.17|22.66|20.66|22.03|20.03|0
1641830400000|2022-01-10 16:00:00|22.24|20.24|22.12|20.12|22.62|20.62|22.07|20.07|0
1641830700000|2022-01-10 16:05:00|22.18|20.18|21.7|19.7|22.2|20.2|21.69|19.69|0
1641831000000|2022-01-10 16:10:00|21.65|19.65|21.33|19.33|21.82|19.82|21.23|19.23|0
1641831300000|2022-01-10 16:15:00|21.36|19.36|20.98|18.98|21.58|19.58|20.89|18.9|0
1641831600000|2022-01-10 16:20:00|21|19|20.18|18.25|21.74|19.74|20.18|18.25|0
1641831900000|2022-01-10 16:25:00|20.16|18.24|19.97|18.07|20.31|18.38|19.91|18.01|0
1641832200000|2022-01-10 16:30:00|20.01|18.1|20.49|18.54|20.56|18.6|20.01|18.1|0
1641832500000|2022-01-10 16:35:00|20.54|18.59|20.82|18.83|20.9|18.91|20.44|18.49|0
1641832800000|2022-01-10 16:40:00|20.83|18.85|20.85|18.86|21.11|19.11|20.83|18.85|0
1641833100000|2022-01-10 16:45:00|20.83|18.85|20.74|18.77|20.99|18.99|20.61|18.64|0
1641833400000|2022-01-10 16:50:00|20.79|18.81|20.9|18.91|21.02|19.02|20.62|18.66|0
1641833700000|2022-01-10 16:55:00|20.91|18.92|20.36|18.42|21|19|20.33|18.39|0
1641834000000|2022-01-10 17:00:00|20.4|18.45|20.96|18.96|20.98|18.98|20.38|18.44|0
1641834300000|2022-01-10 17:05:00|20.94|18.95|21.33|19.33|21.35|19.35|20.87|18.88|0
1641834600000|2022-01-10 17:10:00|21.31|19.31|20.9|18.91|21.31|19.31|20.85|18.87|0
1641834900000|2022-01-10 17:15:00|20.92|18.93|21.21|19.21|21.24|19.24|20.87|18.88|0
1641835200000|2022-01-10 17:20:00|21.22|19.22|21.17|19.17|21.27|19.27|21.09|19.09|0
1641835500000|2022-01-10 17:25:00|21.15|19.15|21.13|19.13|21.25|19.25|20.97|18.97|0
1641835800000|2022-01-10 17:30:00|21.15|19.15|21.25|19.25|21.39|19.39|21.08|19.08|0
1641836100000|2022-01-10 17:35:00|21.23|19.23|21.3|19.3|21.32|19.32|21.08|19.08|0
1641836400000|2022-01-10 17:40:00|21.28|19.28|21.13|19.13|21.35|19.35|20.68|18.71|0
1641836700000|2022-01-10 17:45:00|21.14|19.14|21.46|19.46|21.5|19.5|20.36|18.42|0
1641837000000|2022-01-10 17:50:00|21.45|19.45|20.63|18.67|21.58|19.58|20.36|18.42|0
1641837300000|2022-01-10 17:55:00|20.64|18.68|20.97|18.97|21.06|19.06|20.64|18.68|0
1641837600000|2022-01-10 18:00:00|20.96|18.98|20.8|18.82|21.06|19.06|20.53|18.57|0
1641837900000|2022-01-10 18:05:00|20.82|18.83|20.61|18.65|20.83|18.85|20.43|18.49|0
1641838200000|2022-01-10 18:10:00|20.58|18.62|20.42|18.48|20.69|18.72|20.37|18.43|0
1641838500000|2022-01-10 18:15:00|20.37|18.43|20.25|18.32|20.52|18.57|20.25|18.32|0
1641838800000|2022-01-10 18:20:00|20.27|18.34|20.86|18.87|20.86|18.87|19.91|18.02|0
1641839100000|2022-01-10 18:25:00|20.06|18.15|19.63|17.76|20.13|18.21|19.45|17.6|0
1641839400000|2022-01-10 18:30:00|19.61|17.74|19.72|17.85|19.86|17.97|19.38|17.54|0
1641839700000|2022-01-10 18:35:00|19.71|17.83|19.84|17.95|19.84|17.95|19.54|17.68|0
1641840000000|2022-01-10 18:40:00|19.8|17.92|19.18|17.36|19.84|17.95|19.17|17.34|0
1641840300000|2022-01-10 18:45:00|19.2|17.37|18.79|17|19.2|17.37|18.72|16.94|0
1641840600000|2022-01-10 18:50:00|18.77|16.98|18.42|16.67|18.79|17|18.35|16.6|0
1641840900000|2022-01-10 18:55:00|18.41|16.66|18.48|16.72|18.83|17.04|18.31|16.57|0
1641841200000|2022-01-10 19:00:00|18.5|16.74|18.08|16.36|18.56|16.79|18.05|16.33|0
1641841500000|2022-01-10 19:05:00|18.06|16.34|17.31|15.67|18.2|16.47|17.3|15.65|0
1641841800000|2022-01-10 19:10:00|17.33|15.68|17.48|15.81|17.6|15.92|17.3|15.65|0
1641842100000|2022-01-10 19:15:00|17.54|15.87|17.35|15.7|17.54|15.87|17.11|15.48|0
1641842400000|2022-01-10 19:20:00|17.4|15.74|17.37|15.71|17.44|15.78|17.21|15.57|0
1641842700000|2022-01-10 19:25:00|17.35|15.7|17.25|15.6|17.47|15.81|17.17|15.54|0
1641843000000|2022-01-10 19:30:00|17.26|15.62|17.1|15.47|17.41|15.75|17.1|15.47|0
1641843300000|2022-01-10 19:35:00|17.05|15.43|17.17|15.53|17.21|15.58|16.92|15.31|0
1641843600000|2022-01-10 19:40:00|17.15|15.52|17.33|15.68|17.33|15.68|16.83|15.23|0
1641843900000|2022-01-10 19:45:00|17.3|15.65|17.25|15.6|17.31|15.67|17.15|15.52|0
1641844200000|2022-01-10 19:50:00|17.24|15.57|17.76|16.07|17.82|16.12|17.21|15.57|0
1641844500000|2022-01-10 19:55:00|17.78|16.08|17.34|15.69|17.84|16.14|17.24|15.59|0
1641844800000|2022-01-10 20:00:00|17.32|15.67|17.53|15.86|17.55|15.87|17.03|15.41|0
1641845100000|2022-01-10 20:05:00|17.47|15.81|17.88|16.17|18.14|16.41|17.46|15.79|0
1641845400000|2022-01-10 20:10:00|17.85|16.15|17.87|16.17|18.28|16.54|17.42|15.76|0
1641845700000|2022-01-10 20:15:00|17.78|16.09|17.62|15.94|18.04|16.33|17.38|15.72|0
1641846000000|2022-01-10 20:20:00|17.72|16.03|17.49|15.83|17.8|16.1|17.46|15.8|0
1641846300000|2022-01-10 20:25:00|17.52|15.85|17.43|15.77|17.58|15.91|17.33|15.68|0
1641846600000|2022-01-10 20:30:00|17.46|15.8|17.15|15.52|17.7|16.02|17.12|15.49|0
1641846900000|2022-01-10 20:35:00|17.12|15.49|17.21|15.57|17.35|15.7|16.97|15.36|0
1641847200000|2022-01-10 20:40:00|17.15|15.51|17.1|15.47|17.35|15.7|16.7|15.11|0
1641847500000|2022-01-10 20:45:00|17.14|15.51|16.74|15.14|17.14|15.51|16.58|15|0
1641847800000|2022-01-10 20:50:00|16.82|15.22|16.43|14.87|16.82|15.22|16.32|14.77|0
1641848100000|2022-01-10 20:55:00|16.46|14.89|15.86|14.35|16.46|14.89|15.68|14.19|0
1641848400000|2022-01-10 21:00:00|15.92|14.4|14.94|13.51|16.95|15.34|14.82|13.41|0
1641848700000|2022-01-10 21:05:00|14.92|13.5|14.88|13.46|14.95|13.53|14.83|13.42|0
1641849000000|2022-01-10 21:10:00|14.9|13.48|14.92|13.5|14.96|13.54|14.87|13.45|0
1641849300000|2022-01-10 21:15:00|14.93|13.51|14.93|13.33|15.03|13.51|14.91|13.31|0
1641849600000|2022-01-10 21:20:00|14.92|13.32|14.88|13.28|14.93|13.33|14.84|13.24|0
1641849900000|2022-01-10 21:25:00|14.89|13.29|14.9|13.3|14.93|13.33|14.87|13.27|0
1641850200000|2022-01-10 21:30:00|14.89|13.29|14.94|13.34|14.97|13.37|14.88|13.28|0
1641850500000|2022-01-10 21:35:00|14.93|13.33|14.83|13.23|14.93|13.33|14.83|13.23|0
1641850800000|2022-01-10 21:40:00|14.84|13.24|14.87|13.27|14.88|13.28|14.83|13.23|0
1641851100000|2022-01-10 21:45:00|14.85|13.25|14.97|13.37|14.97|13.37|14.84|13.24|0
1641851400000|2022-01-10 21:50:00|14.98|13.38|15.02|13.42|15.02|13.42|14.92|13.32|0
1641851700000|2022-01-10 21:55:00|15.01|13.41|14.96|13.36|15.07|13.47|14.96|13.36|0
1641852000000|2022-01-10 22:00:00|14.99|13.39|14.93|13.33|14.99|13.39|14.93|13.33|0
1641852300000|2022-01-10 22:05:00|14.94|13.34|14.96|13.36|14.97|13.37|14.94|13.34|0
1641852600000|2022-01-10 22:10:00|14.97|13.37|14.96|13.36|14.98|13.38|14.96|13.36|0
1641852900000|2022-01-10 22:15:00|14.95|13.35|14.92|13.32|14.95|13.35|14.92|13.32|0
1641853200000|2022-01-10 22:20:00|14.91|13.31|14.91|13.31|14.91|13.31|14.91|13.31|0
1641853500000|2022-01-10 22:25:00|14.92|13.32|14.9|13.3|14.92|13.32|14.87|13.27|0
1641853800000|2022-01-10 22:30:00|14.89|13.29|14.9|13.3|14.91|13.31|14.89|13.29|0
1641854100000|2022-01-10 22:35:00|14.91|13.31|14.89|13.29|14.91|13.31|14.89|13.29|0
1641854400000|2022-01-10 22:40:00|14.88|13.28|14.88|13.28|14.88|13.28|14.88|13.28|0
1641854700000|2022-01-10 22:45:00|14.86|13.26|14.87|13.27|14.87|13.27|14.85|13.25|0
1641855000000|2022-01-10 22:50:00|14.86|13.26|14.84|13.24|14.87|13.27|14.82|13.22|0
1641855300000|2022-01-10 22:55:00|14.85|13.25|14.84|13.24|14.88|13.28|14.84|13.24|0
1641855600000|2022-01-10 23:00:00|14.87|13.27|14.9|13.3|14.97|13.37|14.83|13.23|0
1641855900000|2022-01-10 23:05:00|14.88|13.28|14.97|13.37|15.03|13.43|14.83|13.23|0
1641856200000|2022-01-10 23:10:00|14.96|13.36|14.81|13.21|14.96|13.36|14.78|13.18|0
1641856500000|2022-01-10 23:15:00|14.79|13.19|14.79|13.19|14.84|13.24|14.77|13.17|0
1641856800000|2022-01-10 23:20:00|14.78|13.18|14.64|13.04|14.78|13.18|14.64|13.04|0
1641857100000|2022-01-10 23:25:00|14.66|13.06|14.45|12.85|14.69|13.09|14.42|12.82|0
1641857400000|2022-01-10 23:30:00|14.48|12.88|14.55|12.95|14.55|12.95|14.44|12.84|0
1641857700000|2022-01-10 23:35:00|14.54|12.94|14.59|12.99|14.59|12.99|14.5|12.9|0
1641858000000|2022-01-10 23:40:00|14.61|13.01|14.47|12.87|14.61|13.01|14.45|12.85|0
1641858300000|2022-01-10 23:45:00|14.45|12.85|14.53|12.93|14.56|12.96|14.45|12.85|0
1641858600000|2022-01-10 23:50:00|14.52|12.92|14.58|12.98|14.59|12.99|14.52|12.92|0
1641858900000|2022-01-10 23:55:00|14.59|12.99|14.58|12.98|14.59|12.99|14.53|12.93|0
1641859200000|2022-01-11 00:00:00|14.59|12.99|14.48|12.88|14.59|12.99|14.46|12.86|0
1641859500000|2022-01-11 00:05:00|14.46|12.86|14.5|12.9|14.55|12.95|14.42|12.82|0
1641859800000|2022-01-11 00:10:00|14.51|12.91|14.41|12.81|14.51|12.91|14.39|12.79|0
1641860100000|2022-01-11 00:15:00|14.42|12.82|14.77|13.17|14.78|13.18|14.42|12.82|0
1641860400000|2022-01-11 00:20:00|14.78|13.18|14.91|13.31|14.93|13.33|14.7|13.1|0
1641860700000|2022-01-11 00:25:00|14.9|13.3|14.89|13.29|14.9|13.3|14.76|13.16|0
1641861000000|2022-01-11 00:30:00|14.92|13.32|14.87|13.27|14.94|13.34|14.86|13.26|0
1641861300000|2022-01-11 00:35:00|14.89|13.29|14.72|13.12|14.9|13.3|14.72|13.12|0
1641861600000|2022-01-11 00:40:00|14.71|13.11|14.6|13|14.75|13.15|14.6|13|0
1641861900000|2022-01-11 00:45:00|14.61|13.01|14.63|13.03|14.63|13.03|14.54|12.94|0
1641862200000|2022-01-11 00:50:00|14.64|13.04|14.52|12.92|14.67|13.07|14.52|12.92|0
1641862500000|2022-01-11 00:55:00|14.51|12.91|14.49|12.89|14.51|12.91|14.46|12.86|0
1641862800000|2022-01-11 01:00:00|14.48|12.88|14.55|12.95|14.6|13|14.46|12.86|0
1641863100000|2022-01-11 01:05:00|14.54|12.94|14.58|12.98|14.58|12.98|14.49|12.89|0
1641863400000|2022-01-11 01:10:00|14.59|12.99|14.82|13.22|14.83|13.23|14.58|12.98|0
1641863700000|2022-01-11 01:15:00|14.85|13.25|14.66|13.06|15.03|13.43|14.63|13.03|0
1641864000000|2022-01-11 01:20:00|14.65|13.05|14.75|13.15|14.76|13.16|14.62|13.02|0
1641864300000|2022-01-11 01:25:00|14.71|13.11|14.69|13.09|14.73|13.13|14.67|13.07|0
1641864600000|2022-01-11 01:30:00|14.7|13.1|14.88|13.28|14.91|13.31|14.63|13.03|0
1641864900000|2022-01-11 01:35:00|14.86|13.26|14.73|13.13|14.86|13.26|14.65|13.05|0
1641865200000|2022-01-11 01:40:00|14.74|13.14|14.76|13.16|14.8|13.2|14.7|13.1|0
1641865500000|2022-01-11 01:45:00|14.77|13.17|14.83|13.23|14.86|13.26|14.72|13.12|0
1641865800000|2022-01-11 01:50:00|14.88|13.28|15.02|13.42|15.03|13.43|14.76|13.16|0
1641866100000|2022-01-11 01:55:00|15.01|13.41|14.91|13.31|15.02|13.42|14.86|13.26|0
1641866400000|2022-01-11 02:00:00|14.9|13.3|14.92|13.32|14.94|13.34|14.87|13.27|0
1641866700000|2022-01-11 02:05:00|14.94|13.34|14.68|13.08|14.94|13.34|14.65|13.05|0
1641867000000|2022-01-11 02:10:00|14.69|13.09|14.52|12.92|14.69|13.09|14.51|12.91|0
1641867300000|2022-01-11 02:15:00|14.51|12.91|14.54|12.94|14.57|12.97|14.49|12.89|0
1641867600000|2022-01-11 02:20:00|14.53|12.93|14.39|12.79|14.54|12.94|14.38|12.78|0
1641867900000|2022-01-11 02:25:00|14.41|12.81|14.44|12.84|14.44|12.84|14.37|12.77|0
1641868200000|2022-01-11 02:30:00|14.43|12.83|14.5|12.9|14.5|12.9|14.4|12.8|0
1641868500000|2022-01-11 02:35:00|14.51|12.91|14.5|12.9|14.56|12.96|14.49|12.89|0
1641868800000|2022-01-11 02:40:00|14.51|12.91|14.54|12.94|14.56|12.96|14.49|12.89|0
1641869100000|2022-01-11 02:45:00|14.53|12.93|14.48|12.88|14.53|12.93|14.42|12.82|0
1641869400000|2022-01-11 02:50:00|14.49|12.89|14.42|12.82|14.53|12.93|14.38|12.78|0
1641869700000|2022-01-11 02:55:00|14.41|12.81|14.38|12.78|14.42|12.82|14.35|12.75|0
1641870000000|2022-01-11 03:00:00|14.39|12.79|14.43|12.83|14.44|12.84|14.36|12.76|0
1641870300000|2022-01-11 03:05:00|14.44|12.84|14.46|12.86|14.46|12.86|14.4|12.8|0
1641870600000|2022-01-11 03:10:00|14.44|12.84|14.5|12.9|14.52|12.92|14.43|12.83|0
1641870900000|2022-01-11 03:15:00|14.49|12.89|14.37|12.77|14.5|12.9|14.37|12.77|0
1641871200000|2022-01-11 03:20:00|14.36|12.76|14.37|12.77|14.4|12.8|14.35|12.75|0
1641871500000|2022-01-11 03:25:00|14.36|12.76|14.41|12.81|14.41|12.81|14.35|12.75|0
1641871800000|2022-01-11 03:30:00|14.42|12.82|14.39|12.79|14.42|12.82|14.37|12.77|0
1641872100000|2022-01-11 03:35:00|14.41|12.81|14.43|12.83|14.45|12.85|14.38|12.78|0
1641872400000|2022-01-11 03:40:00|14.42|12.82|14.4|12.8|14.44|12.84|14.38|12.78|0
1641872700000|2022-01-11 03:45:00|14.41|12.81|14.43|12.83|14.49|12.89|14.41|12.81|0
1641873000000|2022-01-11 03:50:00|14.42|12.82|14.59|12.99|14.59|12.99|14.42|12.82|0
1641873300000|2022-01-11 03:55:00|14.61|13.01|14.56|12.96|14.61|13.01|14.53|12.93|0
1641873600000|2022-01-11 04:00:00|14.55|12.95|14.57|12.97|14.59|12.99|14.54|12.94|0
1641873900000|2022-01-11 04:05:00|14.56|12.96|14.63|13.03|14.63|13.03|14.54|12.94|0
1641874200000|2022-01-11 04:10:00|14.66|13.06|14.73|13.13|14.74|13.14|14.64|13.04|0
1641874500000|2022-01-11 04:15:00|14.72|13.12|14.66|13.06|14.72|13.12|14.62|13.02|0
1641874800000|2022-01-11 04:20:00|14.67|13.07|14.73|13.13|14.75|13.15|14.65|13.05|0
1641875100000|2022-01-11 04:25:00|14.72|13.12|14.73|13.13|14.74|13.14|14.71|13.11|0
1641875400000|2022-01-11 04:30:00|14.72|13.12|14.74|13.14|14.75|13.15|14.72|13.12|0
1641875700000|2022-01-11 04:35:00|14.75|13.15|14.7|13.1|14.84|13.24|14.7|13.1|0
1641876000000|2022-01-11 04:40:00|14.69|13.09|14.64|13.04|14.69|13.09|14.6|13|0
1641876300000|2022-01-11 04:45:00|14.65|13.05|14.62|13.02|14.66|13.06|14.62|13.02|0
1641876600000|2022-01-11 04:50:00|14.63|13.03|14.62|13.02|14.64|13.04|14.59|12.99|0
1641876900000|2022-01-11 04:55:00|14.63|13.03|14.66|13.06|14.7|13.1|14.62|13.02|0
1641877200000|2022-01-11 05:00:00|14.67|13.07|14.58|12.98|14.71|13.11|14.55|12.95|0
1641877500000|2022-01-11 05:05:00|14.59|12.99|14.63|13.03|14.63|13.03|14.52|12.92|0
1641877800000|2022-01-11 05:10:00|14.65|13.05|14.68|13.08|14.7|13.1|14.64|13.04|0
1641878100000|2022-01-11 05:15:00|14.7|13.1|14.74|13.14|14.76|13.16|14.65|13.05|0
1641878400000|2022-01-11 05:20:00|14.72|13.12|14.76|13.16|14.76|13.16|14.7|13.1|0
1641878700000|2022-01-11 05:25:00|14.77|13.17|14.68|13.08|14.77|13.17|14.6|13|0
1641879000000|2022-01-11 05:30:00|14.7|13.1|14.66|13.06|14.7|13.1|14.62|13.02|0
1641879300000|2022-01-11 05:35:00|14.63|13.03|14.73|13.13|14.74|13.14|14.57|12.97|0
1641879600000|2022-01-11 05:40:00|14.72|13.12|14.69|13.09|14.74|13.14|14.67|13.07|0
1641879900000|2022-01-11 05:45:00|14.7|13.1|14.76|13.16|14.78|13.18|14.7|13.1|0
1641880200000|2022-01-11 05:50:00|14.96|13.36|14.93|13.33|14.96|13.36|14.86|13.26|0
1641880500000|2022-01-11 05:55:00|14.92|13.32|14.86|13.26|14.92|13.32|14.84|13.24|0
1641880800000|2022-01-11 06:00:00|14.84|13.24|14.97|13.37|15|13.4|14.79|13.19|0
1641881100000|2022-01-11 06:05:00|14.98|13.38|14.99|13.39|15.03|13.43|14.92|13.32|0
1641881400000|2022-01-11 06:10:00|14.97|13.37|14.94|13.34|15.04|13.44|14.92|13.32|0
1641881700000|2022-01-11 06:15:00|14.96|13.36|14.96|13.36|14.98|13.38|14.92|13.32|0
1641882000000|2022-01-11 06:20:00|14.95|13.35|14.97|13.37|14.98|13.38|14.91|13.31|0
1641882300000|2022-01-11 06:25:00|14.96|13.36|15.08|13.48|15.08|13.48|14.96|13.36|0
1641882600000|2022-01-11 06:30:00|15.07|13.47|14.97|13.37|15.09|13.49|14.93|13.33|0
1641882900000|2022-01-11 06:35:00|14.95|13.35|15.03|13.43|15.03|13.43|14.88|13.28|0
1641883200000|2022-01-11 06:40:00|15.01|13.41|15.1|13.5|15.1|13.5|15|13.4|0
1641883500000|2022-01-11 06:45:00|15.09|13.49|15.07|13.47|15.11|13.51|15.04|13.44|0
1641883800000|2022-01-11 06:50:00|15.08|13.48|15.16|13.56|15.22|13.62|15.07|13.47|0
1641884100000|2022-01-11 06:55:00|15.15|13.55|14.97|13.37|15.15|13.55|14.97|13.37|0
1641884400000|2022-01-11 07:00:00|14.94|13.34|15.04|13.44|15.09|13.49|14.89|13.29|0
1641884700000|2022-01-11 07:05:00|15.03|13.43|14.89|13.29|15.08|13.48|14.89|13.29|0
1641885000000|2022-01-11 07:10:00|14.9|13.3|14.9|13.3|14.98|13.38|14.88|13.28|0
1641885300000|2022-01-11 07:15:00|14.89|13.29|14.73|13.13|14.89|13.29|14.71|13.11|0
1641885600000|2022-01-11 07:20:00|14.71|13.11|14.76|13.16|14.79|13.19|14.68|13.08|0
1641885900000|2022-01-11 07:25:00|14.75|13.15|14.66|13.06|14.76|13.16|14.62|13.02|0
1641886200000|2022-01-11 07:30:00|14.64|13.04|14.64|13.04|14.73|13.13|14.62|13.02|0
1641886500000|2022-01-11 07:35:00|14.65|13.05|14.74|13.14|14.77|13.17|14.65|13.05|0
1641886800000|2022-01-11 07:40:00|14.75|13.15|14.72|13.12|14.75|13.15|14.68|13.08|0
1641887100000|2022-01-11 07:45:00|14.71|13.11|14.65|13.05|14.78|13.18|14.61|13.01|0
1641887400000|2022-01-11 07:50:00|14.64|13.04|14.62|13.02|14.69|13.09|14.59|12.99|0
1641887700000|2022-01-11 07:55:00|14.63|13.03|14.6|13|14.65|13.05|14.57|12.97|0
1641888000000|2022-01-11 08:00:00|14.58|12.98|14.47|12.87|14.63|13.03|14.47|12.87|0
1641888300000|2022-01-11 08:05:00|14.37|12.97|14.57|13.17|14.58|13.18|14.2|12.8|0
1641888600000|2022-01-11 08:10:00|14.55|13.15|14.64|13.24|14.72|13.32|14.55|13.15|0
1641888900000|2022-01-11 08:15:00|14.63|13.23|14.68|13.28|14.74|13.34|14.59|13.19|0
1641889200000|2022-01-11 08:20:00|14.67|13.27|14.53|13.13|14.67|13.27|14.42|13.02|0
1641889500000|2022-01-11 08:25:00|14.54|13.14|14.65|13.25|14.73|13.33|14.54|13.14|0
1641889800000|2022-01-11 08:30:00|14.71|13.31|14.95|13.53|14.96|13.54|14.7|13.3|0
1641890100000|2022-01-11 08:35:00|14.94|13.51|14.72|13.32|14.94|13.52|14.69|13.29|0
1641890400000|2022-01-11 08:40:00|14.7|13.3|14.54|13.14|14.74|13.33|14.5|13.1|0
1641890700000|2022-01-11 08:45:00|14.52|13.12|14.51|13.11|14.62|13.22|14.45|13.05|0
1641891000000|2022-01-11 08:50:00|14.52|13.12|14.51|13.11|14.59|13.19|14.44|13.04|0
1641891300000|2022-01-11 08:55:00|14.5|13.1|14.41|13.01|14.59|13.19|14.4|13|0
1641891600000|2022-01-11 09:00:00|14.4|13|14.25|12.85|14.42|13.02|14.21|12.81|0
1641891900000|2022-01-11 09:05:00|14.24|12.84|14.24|12.84|14.33|12.93|14.21|12.81|0
1641892200000|2022-01-11 09:10:00|14.25|12.85|14.09|12.69|14.31|12.91|14.07|12.67|0
1641892500000|2022-01-11 09:15:00|14.11|12.71|13.93|12.53|14.16|12.76|13.91|12.51|0
1641892800000|2022-01-11 09:20:00|13.92|12.52|13.79|12.39|13.97|12.57|13.76|12.36|0
1641893100000|2022-01-11 09:25:00|13.8|12.4|13.8|12.4|13.85|12.45|13.76|12.36|0
1641893400000|2022-01-11 09:30:00|13.79|12.39|13.67|12.27|13.79|12.39|13.62|12.22|0
1641893700000|2022-01-11 09:35:00|13.68|12.28|13.86|12.46|14.47|13.07|13.61|12.21|0
1641894000000|2022-01-11 09:40:00|13.87|12.47|13.84|12.44|13.92|12.52|13.83|12.43|0
1641894300000|2022-01-11 09:45:00|13.85|12.45|13.77|12.37|13.88|12.48|13.73|12.33|0
1641894600000|2022-01-11 09:50:00|13.78|12.38|13.79|12.39|13.81|12.41|13.74|12.34|0
1641894900000|2022-01-11 09:55:00|13.78|12.38|13.62|12.22|13.79|12.39|13.49|12.09|0
1641895200000|2022-01-11 10:00:00|13.6|12.2|13.51|12.11|13.68|12.28|13.51|12.11|0
1641895500000|2022-01-11 10:05:00|13.53|12.13|13.52|12.12|13.55|12.15|13.4|12|0
1641895800000|2022-01-11 10:10:00|13.55|12.15|13.59|12.19|13.63|12.23|13.53|12.13|0
1641896100000|2022-01-11 10:15:00|13.63|12.23|13.59|12.19|13.66|12.26|13.57|12.17|0
1641896400000|2022-01-11 10:20:00|13.58|12.18|13.66|12.26|13.74|12.34|13.57|12.17|0
1641896700000|2022-01-11 10:25:00|13.65|12.25|13.74|12.34|13.74|12.34|13.6|12.2|0
1641897000000|2022-01-11 10:30:00|13.73|12.33|13.69|12.29|13.74|12.34|13.67|12.27|0
1641897300000|2022-01-11 10:35:00|13.7|12.3|13.65|12.25|13.7|12.3|13.6|12.2|0
1641897600000|2022-01-11 10:40:00|13.66|12.26|13.6|12.2|13.67|12.27|13.58|12.18|0
1641897900000|2022-01-11 10:45:00|13.59|12.19|13.57|12.17|13.62|12.22|13.53|12.13|0
1641898200000|2022-01-11 10:50:00|13.58|12.18|13.57|12.17|13.67|12.27|13.57|12.17|0
1641898500000|2022-01-11 10:55:00|13.55|12.15|13.67|12.27|13.69|12.29|13.55|12.15|0
1641898800000|2022-01-11 11:00:00|13.66|12.26|13.84|12.44|13.84|12.44|13.66|12.26|0
1641899100000|2022-01-11 11:05:00|13.83|12.43|13.84|12.44|13.96|12.56|13.81|12.41|0
1641899400000|2022-01-11 11:10:00|13.83|12.43|13.91|12.51|13.92|12.52|13.79|12.39|0
1641899700000|2022-01-11 11:15:00|13.9|12.5|13.87|12.47|13.91|12.51|13.81|12.41|0
1641900000000|2022-01-11 11:20:00|13.86|12.46|13.85|12.45|13.91|12.51|13.85|12.45|0
1641900300000|2022-01-11 11:25:00|13.86|12.46|13.92|12.52|13.93|12.53|13.85|12.45|0
1641900600000|2022-01-11 11:30:00|13.9|12.5|13.81|12.41|13.93|12.53|13.77|12.37|0
1641900900000|2022-01-11 11:35:00|13.8|12.4|13.75|12.35|13.84|12.44|13.74|12.34|0
1641901200000|2022-01-11 11:40:00|13.77|12.37|13.72|12.32|13.77|12.37|13.72|12.32|0
1641901500000|2022-01-11 11:45:00|13.75|12.35|13.76|12.36|13.76|12.36|13.71|12.31|0
1641901800000|2022-01-11 11:50:00|13.77|12.37|13.65|12.25|13.77|12.37|13.64|12.24|0
1641902100000|2022-01-11 11:55:00|13.66|12.26|13.87|12.47|13.87|12.47|13.65|12.25|0
1641902400000|2022-01-11 12:00:00|13.92|12.52|13.83|12.43|13.94|12.54|13.8|12.4|0
1641902700000|2022-01-11 12:05:00|13.82|12.42|13.81|12.41|13.86|12.46|13.75|12.35|0
1641903000000|2022-01-11 12:10:00|13.82|12.42|13.83|12.43|13.9|12.5|13.77|12.37|0
1641903300000|2022-01-11 12:15:00|13.84|12.44|13.89|12.49|13.9|12.5|13.81|12.41|0
1641903600000|2022-01-11 12:20:00|13.88|12.48|13.83|12.43|13.88|12.48|13.79|12.39|0
1641903900000|2022-01-11 12:25:00|13.82|12.42|13.8|12.4|13.87|12.47|13.8|12.4|0
1641904200000|2022-01-11 12:30:00|13.79|12.39|13.85|12.45|13.91|12.51|13.79|12.39|0
1641904500000|2022-01-11 12:35:00|13.82|12.42|13.83|12.43|13.87|12.47|13.8|12.4|0
1641904800000|2022-01-11 12:40:00|13.85|12.45|13.86|12.46|13.87|12.47|13.81|12.41|0
1641905100000|2022-01-11 12:45:00|13.87|12.47|13.97|12.57|14.02|12.62|13.85|12.45|0
1641905400000|2022-01-11 12:50:00|13.96|12.56|13.98|12.58|13.99|12.59|13.88|12.48|0
1641905700000|2022-01-11 12:55:00|13.99|12.59|14.17|12.77|14.19|12.79|13.95|12.55|0
1641906000000|2022-01-11 13:00:00|14.15|12.75|14.05|12.65|14.25|12.85|13.99|12.59|0
1641906300000|2022-01-11 13:05:00|14.06|12.66|14.02|12.62|14.07|12.67|13.95|12.55|0
1641906600000|2022-01-11 13:10:00|14.04|12.64|14.07|12.67|14.11|12.71|14.01|12.61|0
1641906900000|2022-01-11 13:15:00|14.06|12.66|14.04|12.64|14.06|12.66|14.01|12.61|0
1641907200000|2022-01-11 13:20:00|14.02|12.62|14.07|12.67|14.1|12.7|14.02|12.62|0
1641907500000|2022-01-11 13:25:00|14.05|12.65|14.12|12.72|14.14|12.74|14.01|12.61|0
1641907800000|2022-01-11 13:30:00|14.11|12.71|14.03|12.63|14.12|12.72|13.96|12.56|0
1641908100000|2022-01-11 13:35:00|14.04|12.64|14.3|12.9|14.34|12.94|14.04|12.64|0
1641908400000|2022-01-11 13:40:00|14.29|12.89|14.43|13.03|14.52|13.12|14.28|12.88|0
1641908700000|2022-01-11 13:45:00|14.45|13.05|14.3|12.9|14.45|13.05|14.23|12.83|0
1641909000000|2022-01-11 13:50:00|14.31|12.91|14.52|13.12|14.58|13.18|14.31|12.91|0
1641909300000|2022-01-11 13:55:00|14.5|13.1|14.56|13.16|14.58|13.18|14.47|13.07|0
1641909600000|2022-01-11 14:00:00|14.59|13.19|14.72|13.32|14.74|13.33|14.54|13.14|0
1641909900000|2022-01-11 14:05:00|14.71|13.31|14.61|13.21|14.76|13.36|14.61|13.21|0
1641910200000|2022-01-11 14:10:00|14.63|13.23|14.62|13.22|14.73|13.32|14.6|13.2|0
1641910500000|2022-01-11 14:15:00|14.64|13.24|14.72|13.32|14.78|13.38|14.62|13.22|0
1641910800000|2022-01-11 14:20:00|14.73|13.3|14.59|13.19|14.73|13.33|14.59|13.19|0
1641911100000|2022-01-11 14:25:00|14.58|13.18|14.66|13.26|14.7|13.3|14.53|13.13|0
1641911400000|2022-01-11 14:30:00|14.65|13.25|15.7|14.21|15.76|14.26|14.03|12.63|0
1641911700000|2022-01-11 14:35:00|15.69|14.2|15.78|14.28|15.8|14.29|15.38|13.91|0
1641912000000|2022-01-11 14:40:00|15.77|14.27|16.35|14.79|16.74|15.14|15.73|14.23|0
1641912300000|2022-01-11 14:45:00|16.36|14.8|16.52|14.94|16.72|15.13|16.25|14.7|0
1641912600000|2022-01-11 14:50:00|16.59|15.01|16.49|14.92|16.72|15.13|15.89|14.38|0
1641912900000|2022-01-11 14:55:00|16.53|14.95|16.43|14.86|16.85|15.24|16.23|14.68|0
1641913200000|2022-01-11 15:00:00|16.4|14.84|15.71|14.21|16.53|14.95|15.67|14.17|0
1641913500000|2022-01-11 15:05:00|15.69|14.2|15.47|14|15.94|14.42|15.21|13.76|0
1641913800000|2022-01-11 15:10:00|15.48|14.01|15.48|14.01|15.48|14.01|15.16|13.71|0
1641914100000|2022-01-11 15:15:00|15.41|13.94|15.29|13.83|15.71|14.22|15.21|13.76|0
1641914400000|2022-01-11 15:20:00|15.37|13.91|15.5|14.03|15.5|14.03|15.15|13.71|0
1641914700000|2022-01-11 15:25:00|15.44|13.97|15.39|13.93|15.66|14.16|15.25|13.79|0
1641915000000|2022-01-11 15:30:00|15.38|13.92|15.8|14.3|15.82|14.31|14.92|13.5|0
1641915300000|2022-01-11 15:35:00|15.76|14.26|15.73|14.23|15.89|14.37|15.59|14.11|0
1641915600000|2022-01-11 15:40:00|15.75|14.25|16.27|14.72|16.37|14.81|15.58|14.1|0
1641915900000|2022-01-11 15:45:00|16.34|14.79|16.22|14.68|16.35|14.79|15.78|14.27|0
1641916200000|2022-01-11 15:50:00|16.26|14.72|16.09|14.56|16.44|14.87|16.05|14.52|0
1641916500000|2022-01-11 15:55:00|16.06|14.53|15.89|14.38|16.19|14.65|15.81|14.31|0
1641916800000|2022-01-11 16:00:00|15.88|14.37|15.33|13.87|15.92|14.41|15.16|13.71|0
1641917100000|2022-01-11 16:05:00|15.34|13.88|15.27|13.82|15.88|14.37|14.91|13.49|0
1641917400000|2022-01-11 16:10:00|15.22|13.77|14.67|13.27|15.22|13.77|14.6|13.2|0
1641917700000|2022-01-11 16:15:00|14.66|13.26|14.2|12.8|14.72|13.32|14.13|12.73|0
1641918000000|2022-01-11 16:20:00|14.16|12.76|14.24|12.84|14.44|13.04|14.03|12.63|0
1641918300000|2022-01-11 16:25:00|14.23|12.83|13.58|12.18|14.87|13.45|13.56|12.16|0
1641918600000|2022-01-11 16:30:00|13.57|12.17|13.66|12.26|13.73|12.33|13.57|12.17|0
1641918900000|2022-01-11 16:35:00|13.63|12.23|13.29|11.89|13.63|12.23|13.26|11.86|0
1641919200000|2022-01-11 16:40:00|13.28|11.88|13.09|11.69|13.3|11.9|12.9|11.5|0
1641919500000|2022-01-11 16:45:00|13.08|11.68|12.98|11.58|13.25|11.85|12.85|11.45|0
1641919800000|2022-01-11 16:50:00|12.95|11.55|12.79|11.39|12.95|11.55|12.7|11.3|0
1641920100000|2022-01-11 16:55:00|12.78|11.38|12.71|11.31|12.86|11.46|12.7|11.3|0
1641920400000|2022-01-11 17:00:00|12.69|11.29|12.77|11.37|13|11.6|12.4|11|0
1641920700000|2022-01-11 17:05:00|12.75|11.35|12.74|11.34|12.86|11.46|12.73|11.33|0
1641921000000|2022-01-11 17:10:00|12.73|11.33|12.7|11.3|12.85|11.45|12.7|11.3|0
1641921300000|2022-01-11 17:15:00|12.71|11.31|12.76|11.36|12.87|11.47|12.66|11.26|0
1641921600000|2022-01-11 17:20:00|12.74|11.34|12.8|11.4|12.84|11.44|12.72|11.32|0
1641921900000|2022-01-11 17:25:00|12.79|11.39|13.14|11.74|13.21|11.81|12.79|11.39|0
1641922200000|2022-01-11 17:30:00|13.13|11.73|13.05|11.65|13.2|11.8|12.94|11.54|0
1641922500000|2022-01-11 17:35:00|13.04|11.64|12.97|11.57|13.07|11.67|12.86|11.46|0
1641922800000|2022-01-11 17:40:00|12.96|11.56|12.85|11.45|13|11.6|12.84|11.44|0
1641923100000|2022-01-11 17:45:00|12.86|11.46|12.9|11.5|12.92|11.52|12.82|11.42|0
1641923400000|2022-01-11 17:50:00|12.88|11.48|12.7|11.3|12.91|11.51|12.7|11.3|0
1641923700000|2022-01-11 17:55:00|12.71|11.31|12.72|11.32|12.81|11.41|12.68|11.28|0
1641924000000|2022-01-11 18:00:00|12.73|11.33|12.83|11.43|12.98|11.58|12.73|11.33|0
1641924300000|2022-01-11 18:05:00|12.82|11.42|12.97|11.57|13.05|11.65|12.82|11.42|0
1641924600000|2022-01-11 18:10:00|12.96|11.56|12.78|11.38|12.96|11.56|12.75|11.35|0
1641924900000|2022-01-11 18:15:00|12.79|11.39|12.62|11.22|12.8|11.4|12.62|11.22|0
1641925200000|2022-01-11 18:20:00|12.63|11.23|12.09|10.69|12.63|11.23|12.09|10.69|0
1641925500000|2022-01-11 18:25:00|12.1|10.7|12.22|10.82|12.23|10.83|12.1|10.7|0
1641925800000|2022-01-11 18:30:00|12.21|10.81|12.17|10.77|12.25|10.85|12.13|10.73|0
1641926100000|2022-01-11 18:35:00|12.16|10.76|12.15|10.75|12.2|10.8|12.13|10.73|0
1641926400000|2022-01-11 18:40:00|12.14|10.74|12.14|10.74|12.18|10.78|12.11|10.71|0
1641926700000|2022-01-11 18:45:00|12.13|10.73|12.17|10.77|12.19|10.79|12|10.6|0
1641927000000|2022-01-11 18:50:00|12.16|10.76|12.11|10.71|12.16|10.76|12.07|10.67|0
1641927300000|2022-01-11 18:55:00|12.09|10.69|12.03|10.63|12.11|10.71|12.02|10.62|0
1641927600000|2022-01-11 19:00:00|12.04|10.64|12.13|10.73|12.16|10.76|12.02|10.62|0
1641927900000|2022-01-11 19:05:00|12.12|10.72|12.27|10.87|12.34|10.94|12.09|10.69|0
1641928200000|2022-01-11 19:10:00|12.25|10.85|12.2|10.8|12.3|10.9|12.17|10.77|0
1641928500000|2022-01-11 19:15:00|12.19|10.79|12.14|10.74|12.24|10.84|12.13|10.73|0
1641928800000|2022-01-11 19:20:00|12.15|10.75|12.14|10.74|12.23|10.83|12.13|10.73|0
1641929100000|2022-01-11 19:25:00|12.13|10.73|12.06|10.66|12.18|10.78|12.05|10.65|0
1641929400000|2022-01-11 19:30:00|12.07|10.67|12.12|10.72|12.2|10.8|12.07|10.67|0
1641929700000|2022-01-11 19:35:00|12.13|10.73|11.97|10.57|12.19|10.79|11.94|10.54|0
1641930000000|2022-01-11 19:40:00|11.99|10.59|11.93|10.53|12.01|10.61|11.92|10.52|0
1641930300000|2022-01-11 19:45:00|11.92|10.52|11.83|10.43|11.93|10.53|11.82|10.42|0
1641930600000|2022-01-11 19:50:00|11.84|10.44|11.79|10.39|11.9|10.5|11.76|10.36|0
1641930900000|2022-01-11 19:55:00|11.78|10.38|11.83|10.43|11.84|10.44|11.64|10.24|0
1641931200000|2022-01-11 20:00:00|11.82|10.42|11.73|10.33|11.83|10.43|11.69|10.29|0
1641931500000|2022-01-11 20:05:00|11.72|10.32|11.62|10.22|11.73|10.33|11.54|10.14|0
1641931800000|2022-01-11 20:10:00|11.63|10.23|11.64|10.24|11.73|10.33|11.62|10.22|0
1641932100000|2022-01-11 20:15:00|11.63|10.23|11.66|10.26|11.69|10.29|11.54|10.14|0
1641932400000|2022-01-11 20:20:00|11.65|10.25|11.87|10.47|12.17|10.77|11.56|10.16|0
1641932700000|2022-01-11 20:25:00|11.86|10.46|11.82|10.42|11.92|10.52|11.77|10.37|0
1641933000000|2022-01-11 20:30:00|11.83|10.43|11.86|10.46|11.89|10.49|11.71|10.31|0
1641933300000|2022-01-11 20:35:00|11.87|10.47|12.48|11.08|12.48|11.08|11.85|10.45|0
1641933600000|2022-01-11 20:40:00|12.49|11.09|12.39|10.99|12.55|11.15|12.38|10.98|0
1641933900000|2022-01-11 20:45:00|12.41|11.01|12.44|11.04|12.46|11.06|12.35|10.95|0
1641934200000|2022-01-11 20:50:00|12.45|11.05|12.49|11.09|12.67|11.27|12.45|11.05|0
1641934500000|2022-01-11 20:55:00|12.48|11.08|12.14|10.74|12.48|11.08|12.12|10.72|0
1641934800000|2022-01-11 21:00:00|12.15|10.75|12.14|10.74|12.16|10.76|12.06|10.66|0
1641935100000|2022-01-11 21:05:00|12.13|10.73|12.14|10.74|12.17|10.77|12.1|10.7|0
1641935400000|2022-01-11 21:10:00|12.16|10.76|12.17|10.77|12.21|10.81|12.14|10.74|0
1641935700000|2022-01-11 21:15:00|12.31|10.71|12.3|10.7|12.32|10.72|12.27|10.67|0
1641936000000|2022-01-11 21:20:00|12.29|10.69|12.3|10.7|12.3|10.7|12.26|10.66|0
1641936300000|2022-01-11 21:25:00|12.31|10.71|12.29|10.69|12.31|10.71|12.29|10.69|0
1641936600000|2022-01-11 21:30:00|12.28|10.68|12.28|10.68|12.29|10.69|12.28|10.68|0
1641936900000|2022-01-11 21:35:00|12.27|10.67|12.27|10.67|12.28|10.68|12.27|10.67|0
1641937200000|2022-01-11 21:40:00|12.28|10.68|12.23|10.63|12.28|10.68|12.23|10.63|0
1641937500000|2022-01-11 21:45:00|12.24|10.64|12.27|10.67|12.27|10.67|12.22|10.62|0
1641937800000|2022-01-11 21:50:00|12.26|10.66|12.27|10.67|12.27|10.67|12.25|10.65|0
1641938100000|2022-01-11 21:55:00|12.26|10.66|12.28|10.68|12.28|10.68|12.26|10.66|0
1641938400000|2022-01-11 22:00:00|12.27|10.67|12.28|10.68|12.28|10.68|12.26|10.66|0
1641938700000|2022-01-11 22:05:00|12.27|10.67|12.27|10.67|12.29|10.69|12.27|10.67|0
1641939000000|2022-01-11 22:10:00|12.28|10.68|12.28|10.68|12.28|10.68|12.28|10.68|0
1641939300000|2022-01-11 22:15:00|12.27|10.67|12.25|10.65|12.27|10.67|12.24|10.64|0
1641939600000|2022-01-11 22:20:00|12.26|10.66|12.25|10.65|12.26|10.66|12.25|10.65|0
1641939900000|2022-01-11 22:25:00|12.26|10.66|12.24|10.64|12.26|10.66|12.24|10.64|0
1641940200000|2022-01-11 22:30:00|12.23|10.63|12.24|10.64|12.25|10.65|12.23|10.63|0
1641940500000|2022-01-11 22:35:00|12.25|10.65|12.24|10.64|12.25|10.65|12.24|10.64|0
1641940800000|2022-01-11 22:40:00|12.25|10.65|12.24|10.64|12.25|10.65|12.24|10.64|0
1641941700000|2022-01-11 22:55:00|12.25|10.65|12.24|10.64|12.25|10.65|12.23|10.63|0
1641942000000|2022-01-11 23:00:00|12.23|10.63|12.19|10.59|12.28|10.68|12.19|10.59|0
1641942300000|2022-01-11 23:05:00|12.2|10.6|12.19|10.59|12.21|10.61|12.13|10.53|0
1641942600000|2022-01-11 23:10:00|12.2|10.6|12.23|10.63|12.24|10.64|12.18|10.58|0
1641942900000|2022-01-11 23:15:00|12.22|10.62|12.27|10.67|12.29|10.69|12.22|10.62|0
1641943200000|2022-01-11 23:20:00|12.26|10.66|12.28|10.68|12.3|10.7|12.25|10.65|0
1641943500000|2022-01-11 23:25:00|12.29|10.69|12.28|10.68|12.29|10.69|12.27|10.67|0
1641943800000|2022-01-11 23:30:00|12.27|10.67|12.23|10.63|12.27|10.67|12.23|10.63|0
1641944100000|2022-01-11 23:35:00|12.24|10.64|12.28|10.68|12.3|10.7|12.23|10.63|0
1641944400000|2022-01-11 23:40:00|12.27|10.67|12.24|10.64|12.29|10.69|12.22|10.62|0
1641944700000|2022-01-11 23:45:00|12.25|10.65|12.28|10.68|12.3|10.7|12.22|10.62|0
1641945000000|2022-01-11 23:50:00|12.29|10.69|12.28|10.68|12.3|10.7|12.27|10.67|0
1641945300000|2022-01-11 23:55:00|12.29|10.69|12.26|10.66|12.29|10.69|12.24|10.64|0
1641945600000|2022-01-12 00:00:00|12.27|10.67|12.28|10.68|12.29|10.69|12.22|10.62|0
1641945900000|2022-01-12 00:05:00|12.27|10.67|12.23|10.63|12.27|10.67|12.21|10.61|0
1641946200000|2022-01-12 00:10:00|12.24|10.64|12.25|10.65|12.28|10.68|12.24|10.64|0
1641946500000|2022-01-12 00:15:00|12.24|10.64|12.21|10.61|12.24|10.64|12.18|10.58|0
1641946800000|2022-01-12 00:20:00|12.2|10.6|12.15|10.55|12.22|10.62|12.13|10.53|0
1641947100000|2022-01-12 00:25:00|12.14|10.54|12.1|10.5|12.15|10.55|12.07|10.47|0
1641947400000|2022-01-12 00:30:00|12.08|10.48|12.07|10.47|12.1|10.5|12.02|10.42|0
1641947700000|2022-01-12 00:35:00|12.06|10.46|12.07|10.47|12.09|10.49|12.03|10.43|0
1641948000000|2022-01-12 00:40:00|12.06|10.46|12.07|10.47|12.07|10.47|12.02|10.42|0
1641948300000|2022-01-12 00:45:00|12.08|10.48|12.06|10.46|12.09|10.49|12.05|10.45|0
1641948600000|2022-01-12 00:50:00|12.08|10.48|12.1|10.5|12.11|10.51|12.06|10.46|0
1641948900000|2022-01-12 00:55:00|12.11|10.51|12.13|10.53|12.13|10.53|12.09|10.49|0
1641949200000|2022-01-12 01:00:00|12.14|10.54|12.15|10.55|12.19|10.59|12.12|10.52|0
1641949500000|2022-01-12 01:05:00|12.14|10.54|12.14|10.54|12.18|10.58|12.12|10.52|0
1641949800000|2022-01-12 01:10:00|12.13|10.53|12.17|10.57|12.19|10.59|12.11|10.51|0
1641950100000|2022-01-12 01:15:00|12.18|10.58|12.27|10.67|12.27|10.67|12.18|10.58|0
1641950400000|2022-01-12 01:20:00|12.28|10.68|12.24|10.64|12.28|10.68|12.23|10.63|0
1641950700000|2022-01-12 01:25:00|12.25|10.65|12.23|10.63|12.25|10.65|12.22|10.62|0
1641951000000|2022-01-12 01:30:00|12.22|10.62|12.26|10.66|12.26|10.66|12.2|10.6|0
1641951300000|2022-01-12 01:35:00|12.25|10.65|12.22|10.62|12.26|10.66|12.21|10.61|0
1641951600000|2022-01-12 01:40:00|12.21|10.61|12.27|10.67|12.28|10.68|12.15|10.55|0
1641951900000|2022-01-12 01:45:00|12.28|10.68|12.35|10.75|12.41|10.81|12.23|10.63|0
1641952200000|2022-01-12 01:50:00|12.34|10.74|12.32|10.72|12.37|10.77|12.31|10.71|0
1641952500000|2022-01-12 01:55:00|12.33|10.73|12.26|10.66|12.35|10.75|12.24|10.64|0
1641952800000|2022-01-12 02:00:00|12.25|10.65|12.1|10.5|12.26|10.66|12.1|10.5|0
1641953100000|2022-01-12 02:05:00|12.09|10.49|12.18|10.58|12.18|10.58|12.09|10.49|0
1641953400000|2022-01-12 02:10:00|12.16|10.56|12.14|10.54|12.19|10.59|12.12|10.52|0
1641953700000|2022-01-12 02:15:00|12.13|10.53|12.11|10.51|12.16|10.56|12.11|10.51|0
1641954000000|2022-01-12 02:20:00|12.1|10.5|12.07|10.47|12.11|10.51|12.07|10.47|0
1641954300000|2022-01-12 02:25:00|12.08|10.48|12.07|10.47|12.1|10.5|12.06|10.46|0
1641954600000|2022-01-12 02:30:00|12.06|10.46|12.1|10.5|12.14|10.54|12.06|10.46|0
1641954900000|2022-01-12 02:35:00|12.11|10.51|12.1|10.5|12.12|10.52|12.08|10.48|0
1641955200000|2022-01-12 02:40:00|12.11|10.51|12.12|10.52|12.12|10.52|12.09|10.49|0
1641955500000|2022-01-12 02:45:00|12.11|10.51|12.12|10.52|12.14|10.54|12.11|10.51|0
1641955800000|2022-01-12 02:50:00|12.13|10.53|12.12|10.52|12.16|10.56|12.11|10.51|0
1641956100000|2022-01-12 02:55:00|12.11|10.51|12.09|10.49|12.12|10.52|12.07|10.47|0
1641956400000|2022-01-12 03:00:00|12.1|10.5|12.08|10.48|12.1|10.5|12.06|10.46|0
1641956700000|2022-01-12 03:05:00|12.07|10.47|12.06|10.46|12.09|10.49|12.05|10.45|0
1641957000000|2022-01-12 03:10:00|12.07|10.47|12.09|10.49|12.09|10.49|12.05|10.45|0
1641957300000|2022-01-12 03:15:00|12.1|10.5|12.07|10.47|12.1|10.5|12.06|10.46|0
1641957600000|2022-01-12 03:20:00|12.06|10.46|12.08|10.48|12.09|10.49|12.05|10.45|0
1641957900000|2022-01-12 03:25:00|12.07|10.47|12.07|10.47|12.08|10.48|12.04|10.44|0
1641958200000|2022-01-12 03:30:00|12.05|10.45|12.03|10.43|12.05|10.45|12|10.4|0
1641958500000|2022-01-12 03:35:00|12.02|10.42|12.01|10.41|12.04|10.44|11.98|10.38|0
1641958800000|2022-01-12 03:40:00|12|10.4|12.03|10.43|12.03|10.43|12|10.4|0
1641959100000|2022-01-12 03:45:00|12.04|10.44|12.04|10.44|12.05|10.45|12.02|10.42|0
1641959400000|2022-01-12 03:50:00|12.03|10.43|12|10.4|12.03|10.43|12|10.4|0
1641959700000|2022-01-12 03:55:00|11.99|10.39|11.99|10.39|12.01|10.41|11.99|10.39|0
1641960000000|2022-01-12 04:00:00|11.98|10.38|11.96|10.36|12|10.4|11.96|10.36|0
1641960300000|2022-01-12 04:05:00|11.97|10.37|11.95|10.35|11.98|10.38|11.95|10.35|0
1641960600000|2022-01-12 04:10:00|11.96|10.36|11.96|10.36|11.97|10.37|11.95|10.35|0
1641960900000|2022-01-12 04:15:00|11.97|10.37|11.98|10.38|11.99|10.39|11.97|10.37|0
1641961200000|2022-01-12 04:20:00|11.99|10.39|12|10.4|12|10.4|11.98|10.38|0
1641961500000|2022-01-12 04:25:00|12.01|10.41|12.01|10.41|12.03|10.43|12.01|10.41|0
1641961800000|2022-01-12 04:30:00|12.02|10.42|12.02|10.42|12.02|10.42|12|10.4|0
1641962100000|2022-01-12 04:35:00|12.01|10.41|12.02|10.42|12.03|10.43|12.01|10.41|0
1641962400000|2022-01-12 04:40:00|12.01|10.41|11.97|10.37|12.01|10.41|11.96|10.36|0
1641962700000|2022-01-12 04:45:00|11.96|10.36|11.98|10.38|11.98|10.38|11.96|10.36|0
1641963000000|2022-01-12 04:50:00|11.99|10.39|11.99|10.39|11.99|10.39|11.96|10.36|0
1641963300000|2022-01-12 04:55:00|11.98|10.38|11.98|10.38|12|10.4|11.97|10.37|0
1641963600000|2022-01-12 05:00:00|11.97|10.37|11.96|10.36|11.98|10.38|11.95|10.35|0
1641963900000|2022-01-12 05:05:00|11.95|10.35|11.95|10.35|11.97|10.37|11.94|10.34|0
1641964200000|2022-01-12 05:10:00|11.94|10.34|11.92|10.32|11.94|10.34|11.88|10.28|0
1641964500000|2022-01-12 05:15:00|11.93|10.33|11.96|10.36|11.96|10.36|11.92|10.32|0
1641964800000|2022-01-12 05:20:00|11.95|10.35|11.93|10.33|11.95|10.35|11.92|10.32|0
1641965100000|2022-01-12 05:25:00|11.92|10.32|11.92|10.32|11.96|10.36|11.92|10.32|0
1641965400000|2022-01-12 05:30:00|11.91|10.31|11.94|10.34|11.94|10.34|11.91|10.31|0
1641965700000|2022-01-12 05:35:00|11.93|10.33|11.86|10.26|11.93|10.33|11.84|10.24|0
1641966000000|2022-01-12 05:40:00|11.85|10.25|11.78|10.18|11.85|10.25|11.78|10.18|0
1641966300000|2022-01-12 05:45:00|11.77|10.17|11.76|10.16|11.81|10.21|11.76|10.16|0
1641966600000|2022-01-12 05:50:00|11.77|10.17|11.73|10.13|11.78|10.18|11.7|10.1|0
1641966900000|2022-01-12 05:55:00|11.56|9.96|11.5|9.9|11.57|9.97|11.49|9.89|0
1641967200000|2022-01-12 06:00:00|11.51|9.91|11.38|9.78|11.51|9.91|11.38|9.78|0
1641967500000|2022-01-12 06:05:00|11.39|9.79|11.46|9.86|11.48|9.88|11.39|9.79|0
1641967800000|2022-01-12 06:10:00|11.45|9.85|11.46|9.86|11.48|9.88|11.44|9.84|0
1641968100000|2022-01-12 06:15:00|11.47|9.87|11.56|9.96|11.56|9.96|11.46|9.86|0
1641968400000|2022-01-12 06:20:00|11.55|9.95|11.55|9.95|11.57|9.97|11.53|9.93|0
1641968700000|2022-01-12 06:25:00|11.56|9.96|11.58|9.98|11.61|10.01|11.53|9.93|0
1641969000000|2022-01-12 06:30:00|11.57|9.97|11.56|9.96|11.6|10|11.56|9.96|0
1641969300000|2022-01-12 06:35:00|11.57|9.97|11.56|9.96|11.59|9.99|11.56|9.96|0
1641969600000|2022-01-12 06:40:00|11.57|9.97|11.53|9.93|11.57|9.97|11.52|9.92|0
1641969900000|2022-01-12 06:45:00|11.52|9.92|11.57|9.97|11.57|9.97|11.52|9.92|0
1641970200000|2022-01-12 06:50:00|11.58|9.98|11.61|10.01|11.62|10.02|11.57|9.97|0
1641970500000|2022-01-12 06:55:00|11.62|10.02|11.63|10.03|11.64|10.04|11.61|10.01|0
1641970800000|2022-01-12 07:00:00|11.68|10.08|11.67|10.07|11.73|10.13|11.66|10.06|0
1641971100000|2022-01-12 07:05:00|11.69|10.09|11.68|10.08|11.69|10.09|11.63|10.03|0
1641971400000|2022-01-12 07:10:00|11.69|10.09|11.66|10.06|11.71|10.11|11.64|10.04|0
1641971700000|2022-01-12 07:15:00|11.67|10.07|11.6|10|11.67|10.07|11.6|10|0
1641972000000|2022-01-12 07:20:00|11.59|9.99|11.61|10.01|11.62|10.02|11.56|9.96|0
1641972300000|2022-01-12 07:25:00|11.6|10|11.67|10.07|11.72|10.12|11.6|10|0
1641972600000|2022-01-12 07:30:00|11.68|10.08|11.58|9.98|11.68|10.08|11.56|9.96|0
1641972900000|2022-01-12 07:35:00|11.57|9.97|11.57|9.97|11.94|10.34|11.54|9.94|0
1641973200000|2022-01-12 07:40:00|11.58|9.98|11.59|9.99|11.64|10.04|11.57|9.97|0
1641973500000|2022-01-12 07:45:00|11.58|9.98|11.59|9.99|11.62|10.02|11.56|9.96|0
1641973800000|2022-01-12 07:50:00|11.58|9.98|11.71|10.11|11.71|10.11|11.57|9.97|0
1641974100000|2022-01-12 07:55:00|11.7|10.1|11.72|10.12|11.77|10.17|11.7|10.1|0
1641974400000|2022-01-12 08:00:00|11.71|10.11|11.75|10.15|11.8|10.2|11.66|10.06|0
1641974700000|2022-01-12 08:05:00|11.68|10.28|11.67|10.27|11.74|10.34|11.64|10.24|0
1641975000000|2022-01-12 08:10:00|11.68|10.28|11.69|10.29|11.7|10.3|11.6|10.2|0
1641975300000|2022-01-12 08:15:00|11.68|10.28|11.76|10.36|11.8|10.4|11.67|10.27|0
1641975600000|2022-01-12 08:20:00|11.75|10.35|11.72|10.32|11.79|10.39|11.64|10.24|0
1641975900000|2022-01-12 08:25:00|11.73|10.33|11.99|10.59|11.99|10.59|11.72|10.32|0
1641976200000|2022-01-12 08:30:00|11.98|10.58|11.99|10.59|12.04|10.64|11.91|10.51|0
1641976500000|2022-01-12 08:35:00|12|10.6|12.06|10.66|12.17|10.77|11.97|10.57|0
1641976800000|2022-01-12 08:40:00|12.11|10.71|12.22|10.82|12.24|10.84|12.07|10.67|0
1641977100000|2022-01-12 08:45:00|12.21|10.81|12.21|10.81|12.23|10.83|12.14|10.74|0
1641977400000|2022-01-12 08:50:00|12.22|10.82|12.1|10.7|12.26|10.86|12.04|10.64|0
1641977700000|2022-01-12 08:55:00|12.09|10.69|12.29|10.89|12.29|10.89|11.74|10.34|0
1641978000000|2022-01-12 09:00:00|12.3|10.9|12.03|10.63|12.31|10.91|12.03|10.63|0
1641978300000|2022-01-12 09:05:00|12.04|10.64|12.05|10.65|12.07|10.67|12|10.6|0
1641978600000|2022-01-12 09:10:00|12.04|10.64|12.11|10.71|12.13|10.73|12.02|10.62|0
1641978900000|2022-01-12 09:15:00|12.1|10.7|12.03|10.63|12.12|10.72|12.02|10.62|0
1641979200000|2022-01-12 09:20:00|12.02|10.62|11.89|10.49|12.05|10.65|11.89|10.49|0
1641979500000|2022-01-12 09:25:00|11.88|10.48|11.77|10.37|11.88|10.48|11.77|10.37|0
1641979800000|2022-01-12 09:30:00|11.76|10.36|11.87|10.47|11.91|10.51|11.76|10.36|0
1641980100000|2022-01-12 09:35:00|11.88|10.48|11.9|10.5|11.93|10.53|11.84|10.44|0
1641980400000|2022-01-12 09:40:00|11.91|10.51|11.85|10.45|11.91|10.51|11.84|10.44|0
1641980700000|2022-01-12 09:45:00|11.86|10.46|11.79|10.39|11.88|10.48|11.78|10.38|0
1641981000000|2022-01-12 09:50:00|11.78|10.38|11.69|10.29|11.8|10.4|11.69|10.29|0
1641981300000|2022-01-12 09:55:00|11.7|10.3|11.71|10.31|11.77|10.37|11.69|10.29|0
1641981600000|2022-01-12 10:00:00|11.69|10.29|11.73|10.33|11.73|10.33|11.65|10.25|0
1641981900000|2022-01-12 10:05:00|11.72|10.32|11.81|10.41|11.83|10.43|11.71|10.31|0
1641982200000|2022-01-12 10:10:00|11.8|10.4|11.79|10.39|11.85|10.45|11.76|10.36|0
1641982500000|2022-01-12 10:15:00|11.78|10.38|11.8|10.4|11.8|10.4|11.71|10.31|0
1641982800000|2022-01-12 10:20:00|11.81|10.41|11.69|10.29|11.82|10.42|11.69|10.29|0
1641983100000|2022-01-12 10:25:00|11.68|10.28|11.74|10.34|11.75|10.35|11.66|10.26|0
1641983400000|2022-01-12 10:30:00|11.76|10.36|11.86|10.46|11.87|10.47|11.72|10.32|0
1641983700000|2022-01-12 10:35:00|11.87|10.47|11.78|10.38|11.87|10.47|11.77|10.37|0
1641984000000|2022-01-12 10:40:00|11.79|10.39|11.75|10.35|11.79|10.39|11.75|10.35|0
1641984300000|2022-01-12 10:45:00|11.74|10.34|11.63|10.23|11.74|10.34|11.63|10.23|0
1641984600000|2022-01-12 10:50:00|11.64|10.24|11.65|10.25|11.69|10.29|11.61|10.21|0
1641984900000|2022-01-12 10:55:00|11.66|10.26|11.63|10.23|11.67|10.27|11.6|10.2|0
1641985200000|2022-01-12 11:00:00|11.62|10.22|11.59|10.19|11.62|10.22|11.53|10.13|0
1641985500000|2022-01-12 11:05:00|11.6|10.2|11.65|10.25|11.66|10.26|11.54|10.14|0
1641985800000|2022-01-12 11:10:00|11.64|10.24|11.66|10.26|11.7|10.3|11.64|10.24|0
1641986100000|2022-01-12 11:15:00|11.65|10.25|11.7|10.3|11.7|10.3|11.62|10.22|0
1641986400000|2022-01-12 11:20:00|11.69|10.29|11.6|10.2|11.7|10.3|11.6|10.2|0
1641986700000|2022-01-12 11:25:00|11.61|10.21|11.67|10.27|11.69|10.29|11.59|10.19|0
1641987000000|2022-01-12 11:30:00|11.66|10.26|11.66|10.26|11.69|10.29|11.62|10.22|0
1641987300000|2022-01-12 11:35:00|11.65|10.25|11.65|10.25|11.67|10.27|11.62|10.22|0
1641987600000|2022-01-12 11:40:00|11.66|10.26|11.67|10.27|11.69|10.29|11.65|10.25|0
1641987900000|2022-01-12 11:45:00|11.68|10.28|11.59|10.19|11.68|10.28|11.55|10.15|0
1641988200000|2022-01-12 11:50:00|11.61|10.21|11.39|9.99|11.9|10.5|11.38|9.98|0
1641988500000|2022-01-12 11:55:00|11.4|10|11.52|10.12|11.52|10.12|11.39|9.99|0
1641988800000|2022-01-12 12:00:00|11.51|10.11|11.46|10.06|11.57|10.17|11.44|10.04|0
1641989100000|2022-01-12 12:05:00|11.45|10.05|11.6|10.2|11.6|10.2|11.44|10.04|0
1641989400000|2022-01-12 12:10:00|11.59|10.19|11.6|10.2|11.62|10.22|11.54|10.14|0
1641989700000|2022-01-12 12:15:00|11.59|10.19|11.61|10.21|11.61|10.21|11.53|10.13|0
1641990000000|2022-01-12 12:20:00|11.6|10.2|11.48|10.08|11.62|10.22|11.48|10.08|0
1641990300000|2022-01-12 12:25:00|11.49|10.09|11.5|10.1|11.53|10.13|11.45|10.05|0
1641990600000|2022-01-12 12:30:00|11.49|10.09|11.39|9.99|11.49|10.09|11.37|9.97|0
1641990900000|2022-01-12 12:35:00|11.38|9.98|11.62|10.22|11.65|10.25|11.33|9.93|0
1641991200000|2022-01-12 12:40:00|11.63|10.23|11.67|10.27|11.67|10.27|11.59|10.19|0
1641991500000|2022-01-12 12:45:00|11.66|10.26|11.7|10.3|11.74|10.34|11.66|10.26|0
1641991800000|2022-01-12 12:50:00|11.71|10.31|11.7|10.3|11.79|10.39|11.7|10.3|0
1641992100000|2022-01-12 12:55:00|11.69|10.29|11.7|10.3|11.72|10.32|11.66|10.26|0
1641992400000|2022-01-12 13:00:00|11.69|10.29|11.6|10.2|11.7|10.3|11.6|10.2|0
1641992700000|2022-01-12 13:05:00|11.61|10.21|11.7|10.3|11.73|10.33|11.56|10.16|0
1641993000000|2022-01-12 13:10:00|11.69|10.29|11.62|10.22|11.72|10.32|11.58|10.18|0
1641993300000|2022-01-12 13:15:00|11.6|10.2|11.48|10.08|11.6|10.2|11.46|10.06|0
1641993600000|2022-01-12 13:20:00|11.47|10.07|11.39|9.99|11.54|10.14|11.39|9.99|0
1641993900000|2022-01-12 13:25:00|11.4|10|11.46|10.06|11.51|10.11|11.33|9.93|0
1641994200000|2022-01-12 13:30:00|11.54|10.14|11.22|9.82|11.64|10.24|11.14|9.74|0
1641994500000|2022-01-12 13:35:00|11.18|9.78|11.01|9.61|11.2|9.8|10.88|9.48|0
1641994800000|2022-01-12 13:40:00|10.99|9.59|10.96|9.56|11.05|9.65|10.93|9.53|0
1641995100000|2022-01-12 13:45:00|10.98|9.58|11.13|9.73|11.23|9.83|10.98|9.58|0
1641995400000|2022-01-12 13:50:00|11.12|9.72|11.01|9.61|11.21|9.81|11|9.6|0
1641995700000|2022-01-12 13:55:00|11|9.6|10.93|9.53|11.09|9.69|10.91|9.51|0
1641996000000|2022-01-12 14:00:00|10.92|9.52|10.97|9.57|11|9.6|10.91|9.51|0
1641996300000|2022-01-12 14:05:00|10.96|9.56|10.97|9.57|11.07|9.67|10.95|9.55|0
1641996600000|2022-01-12 14:10:00|10.96|9.56|11.11|9.71|11.13|9.73|10.94|9.54|0
1641996900000|2022-01-12 14:15:00|11.1|9.7|11.18|9.78|11.21|9.81|11.08|9.68|0
1641997200000|2022-01-12 14:20:00|11.19|9.79|11.07|9.67|11.2|9.8|11.03|9.63|0
1641997500000|2022-01-12 14:25:00|11.06|9.66|11.1|9.7|11.15|9.75|11.04|9.64|0
1641997800000|2022-01-12 14:30:00|11.11|9.71|10.99|9.59|11.39|9.99|10.71|9.31|0
1641998100000|2022-01-12 14:35:00|10.96|9.56|10.86|9.46|11.15|9.75|10.69|9.29|0
1641998400000|2022-01-12 14:40:00|10.78|9.38|11.11|9.71|11.25|9.85|10.78|9.38|0
1641998700000|2022-01-12 14:45:00|11.09|9.69|10.94|9.54|11.11|9.71|10.88|9.48|0
1641999000000|2022-01-12 14:50:00|10.9|9.5|10.71|9.31|10.98|9.58|10.64|9.24|0
1641999300000|2022-01-12 14:55:00|10.72|9.32|10.61|9.21|10.85|9.45|10.59|9.19|0
1641999600000|2022-01-12 15:00:00|10.59|9.19|10.66|9.26|10.73|9.33|10.49|9.09|0
1641999900000|2022-01-12 15:05:00|10.68|9.28|10.47|9.07|10.8|9.4|10.46|9.06|0
1642000200000|2022-01-12 15:10:00|10.46|9.06|10.44|9.04|10.53|9.13|10.39|8.99|0
1642000500000|2022-01-12 15:15:00|10.43|9.03|10.48|9.08|10.6|9.2|10.43|9.03|0
1642000800000|2022-01-12 15:20:00|10.49|9.09|10.58|9.18|10.62|9.22|10.43|9.03|0
1642001100000|2022-01-12 15:25:00|10.57|9.17|10.7|9.3|10.71|9.31|10.57|9.17|0
1642001400000|2022-01-12 15:30:00|10.69|9.29|10.86|9.46|11.02|9.62|10.64|9.24|0
1642001700000|2022-01-12 15:35:00|10.85|9.45|11.22|9.82|11.22|9.82|10.77|9.37|0
1642002000000|2022-01-12 15:40:00|11.23|9.83|11.59|10.19|11.8|10.4|10.87|9.47|0
1642002300000|2022-01-12 15:45:00|11.6|10.2|11.67|10.27|11.68|10.28|11.41|10.01|0
1642002600000|2022-01-12 15:50:00|11.66|10.26|11.68|10.28|11.81|10.41|11.61|10.21|0
1642002900000|2022-01-12 15:55:00|11.71|10.31|11.56|10.16|11.8|10.4|11.47|10.07|0
1642003200000|2022-01-12 16:00:00|11.55|10.15|11.66|10.26|11.68|10.28|11.38|9.98|0
1642003500000|2022-01-12 16:05:00|11.67|10.27|11.93|10.53|12.16|10.76|11.58|10.18|0
1642003800000|2022-01-12 16:10:00|11.9|10.5|12.04|10.64|12.06|10.66|11.82|10.42|0
1642004100000|2022-01-12 16:15:00|12.1|10.7|11.99|10.59|12.28|10.88|11.9|10.5|0
1642004400000|2022-01-12 16:20:00|12.02|10.62|11.91|10.51|12.13|10.73|11.9|10.5|0
1642004700000|2022-01-12 16:25:00|11.95|10.55|11.71|10.31|11.96|10.56|11.63|10.23|0
1642005000000|2022-01-12 16:30:00|11.72|10.32|11.51|10.11|11.72|10.32|11.45|10.05|0
1642005300000|2022-01-12 16:35:00|11.52|10.12|11.48|10.08|11.54|10.14|11.38|9.98|0
1642005600000|2022-01-12 16:40:00|11.46|10.06|11.5|10.1|11.5|10.1|11.26|9.86|0
1642005900000|2022-01-12 16:45:00|11.49|10.09|11.52|10.12|11.53|10.13|11.36|9.96|0
1642006200000|2022-01-12 16:50:00|11.53|10.13|11.36|9.96|11.54|10.14|11.34|9.94|0
1642006500000|2022-01-12 16:55:00|11.35|9.95|11.45|10.05|11.57|10.17|11.35|9.95|0
1642006800000|2022-01-12 17:00:00|11.44|10.04|11.42|10.02|11.51|10.11|11.35|9.95|0
1642007100000|2022-01-12 17:05:00|11.44|10.04|11.63|10.23|11.74|10.34|11.43|10.03|0
1642007400000|2022-01-12 17:10:00|11.62|10.22|11.64|10.24|11.72|10.32|11.55|10.15|0
1642007700000|2022-01-12 17:15:00|11.65|10.25|11.48|10.08|11.69|10.29|11.43|10.03|0
1642008000000|2022-01-12 17:20:00|11.47|10.07|11.45|10.05|11.53|10.13|11.42|10.02|0
1642008300000|2022-01-12 17:25:00|11.46|10.06|11.47|10.07|11.48|10.08|11.34|9.94|0
1642008600000|2022-01-12 17:30:00|11.45|10.05|11.43|10.03|11.49|10.09|11.38|9.98|0
1642008900000|2022-01-12 17:35:00|11.42|10.02|11.4|10|11.42|10.02|11.23|9.83|0
1642009200000|2022-01-12 17:40:00|11.39|9.99|11.38|9.98|11.43|10.03|11.32|9.92|0
1642009500000|2022-01-12 17:45:00|11.37|9.97|11.34|9.94|11.46|10.06|11.32|9.92|0
1642009800000|2022-01-12 17:50:00|11.32|9.92|11.16|9.76|11.34|9.94|11.16|9.76|0
1642010100000|2022-01-12 17:55:00|11.17|9.77|11.15|9.75|11.18|9.78|11.09|9.69|0
1642010400000|2022-01-12 18:00:00|11.14|9.74|11.19|9.79|11.29|9.89|11.13|9.73|0
1642010700000|2022-01-12 18:05:00|11.2|9.8|11.22|9.82|11.26|9.86|11.18|9.78|0
1642011000000|2022-01-12 18:10:00|11.21|9.81|11.38|9.98|11.44|10.04|11.15|9.75|0
1642011300000|2022-01-12 18:15:00|11.39|9.99|11.4|10|11.51|10.11|11.39|9.99|0
1642011600000|2022-01-12 18:20:00|11.41|10.01|11.46|10.06|11.5|10.1|11.41|10.01|0
1642011900000|2022-01-12 18:25:00|11.48|10.08|11.47|10.07|11.53|10.13|11.32|9.92|0
1642012200000|2022-01-12 18:30:00|11.48|10.08|11.4|10|11.58|10.18|11.37|9.97|0
1642012500000|2022-01-12 18:35:00|11.41|10.01|11.52|10.12|11.59|10.19|11.41|10.01|0
1642012800000|2022-01-12 18:40:00|11.51|10.11|11.47|10.07|11.53|10.13|11.41|10.01|0
1642013100000|2022-01-12 18:45:00|11.46|10.06|11.5|10.1|11.52|10.12|11.39|9.99|0
1642013400000|2022-01-12 18:50:00|11.51|10.11|11.64|10.24|11.73|10.33|11.49|10.09|0
1642013700000|2022-01-12 18:55:00|11.65|10.25|11.67|10.27|11.69|10.29|11.58|10.18|0
1642014000000|2022-01-12 19:00:00|11.69|10.29|11.8|10.4|11.9|10.5|11.65|10.25|0
1642014300000|2022-01-12 19:05:00|11.84|10.44|11.78|10.38|11.86|10.46|11.68|10.28|0
1642014600000|2022-01-12 19:10:00|11.77|10.37|11.63|10.23|11.82|10.42|11.61|10.21|0
1642014900000|2022-01-12 19:15:00|11.62|10.22|11.59|10.19|11.66|10.26|11.56|10.16|0
1642015200000|2022-01-12 19:20:00|11.62|10.22|11.42|10.02|11.62|10.22|11.42|10.02|0
1642015500000|2022-01-12 19:25:00|11.43|10.03|11.35|9.95|11.45|10.05|11.33|9.93|0
1642015800000|2022-01-12 19:30:00|11.34|9.94|11.54|10.14|11.59|10.19|11.33|9.93|0
1642016100000|2022-01-12 19:35:00|11.53|10.13|11.44|10.04|11.57|10.17|11.43|10.03|0
1642016400000|2022-01-12 19:40:00|11.45|10.05|11.66|10.26|11.66|10.26|11.45|10.05|0
1642016700000|2022-01-12 19:45:00|11.65|10.25|11.51|10.11|11.68|10.28|11.5|10.1|0
1642017000000|2022-01-12 19:50:00|11.52|10.12|11.43|10.03|11.52|10.12|11.42|10.02|0
1642017300000|2022-01-12 19:55:00|11.44|10.04|11.43|10.03|11.45|10.05|11.35|9.95|0
1642017600000|2022-01-12 20:00:00|11.41|10.01|11.61|10.21|11.73|10.33|11.37|9.97|0
1642017900000|2022-01-12 20:05:00|11.6|10.2|11.71|10.31|11.73|10.33|11.59|10.19|0
1642018200000|2022-01-12 20:10:00|11.7|10.3|11.53|10.13|11.71|10.31|11.53|10.13|0
1642018500000|2022-01-12 20:15:00|11.52|10.12|11.59|10.19|11.59|10.19|11.46|10.06|0
1642018800000|2022-01-12 20:20:00|11.57|10.17|11.59|10.19|11.61|10.21|11.48|10.08|0
1642019100000|2022-01-12 20:25:00|11.6|10.2|11.56|10.16|11.73|10.33|11.55|10.15|0
1642019400000|2022-01-12 20:30:00|11.59|10.19|11.46|10.06|11.62|10.22|11.3|9.9|0
1642019700000|2022-01-12 20:35:00|11.47|10.07|11.51|10.11|11.54|10.14|11.38|9.98|0
1642020000000|2022-01-12 20:40:00|11.5|10.1|11.28|9.88|11.53|10.13|11.26|9.86|0
1642020300000|2022-01-12 20:45:00|11.27|9.87|10.91|9.51|11.3|9.9|10.85|9.45|0
1642020600000|2022-01-12 20:50:00|10.9|9.5|10.71|9.31|10.91|9.51|10.62|9.22|0
1642020900000|2022-01-12 20:55:00|10.72|9.32|10.83|9.43|10.98|9.58|10.66|9.26|0
1642021200000|2022-01-12 21:00:00|10.81|9.41|10.92|9.52|10.93|9.53|10.7|9.3|0
1642021500000|2022-01-12 21:05:00|10.91|9.51|10.84|9.44|10.91|9.51|10.84|9.44|0
1642021800000|2022-01-12 21:10:00|10.85|9.45|10.87|9.47|10.87|9.47|10.82|9.42|0
1642022100000|2022-01-12 21:15:00|10.88|9.48|10.9|9.3|10.97|9.48|10.88|9.3|0
1642022400000|2022-01-12 21:20:00|10.91|9.31|10.93|9.33|10.98|9.38|10.91|9.31|0
1642022700000|2022-01-12 21:25:00|10.92|9.32|10.92|9.32|10.93|9.33|10.91|9.31|0
1642023000000|2022-01-12 21:30:00|10.93|9.33|10.97|9.37|10.98|9.38|10.93|9.33|0
1642023300000|2022-01-12 21:35:00|10.98|9.38|11.01|9.41|11.02|9.42|10.97|9.37|0
1642023600000|2022-01-12 21:40:00|11|9.4|11.02|9.42|11.02|9.42|11|9.4|0
1642023900000|2022-01-12 21:45:00|11.01|9.41|11.01|9.41|11.02|9.42|11.01|9.41|0
1642024200000|2022-01-12 21:50:00|11|9.4|11.02|9.42|11.02|9.42|10.99|9.39|0
1642024500000|2022-01-12 21:55:00|11.03|9.43|11.07|9.47|11.11|9.51|11.03|9.43|0
1642024800000|2022-01-12 22:00:00|11.08|9.48|11.08|9.48|11.08|9.48|11.05|9.45|0
1642025100000|2022-01-12 22:05:00|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1642025400000|2022-01-12 22:10:00|11.07|9.47|11.07|9.47|11.08|9.48|11.06|9.46|0
1642025700000|2022-01-12 22:15:00|11.06|9.46|11.06|9.46|11.07|9.47|11.06|9.46|0
1642026300000|2022-01-12 22:25:00|11.07|9.47|11.07|9.47|11.07|9.47|11.06|9.46|0
1642026600000|2022-01-12 22:30:00|11.06|9.46|11.07|9.47|11.07|9.47|11.06|9.46|0
1642026900000|2022-01-12 22:35:00|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1642027800000|2022-01-12 22:50:00|11.06|9.46|11.07|9.47|11.07|9.47|11.06|9.46|0
1642028100000|2022-01-12 22:55:00|11.06|9.46|11.07|9.47|11.07|9.47|11.06|9.46|0
1642028400000|2022-01-12 23:00:00|11.04|9.44|11.03|9.43|11.09|9.49|11.01|9.41|0
1642028700000|2022-01-12 23:05:00|11.04|9.44|11.06|9.46|11.08|9.48|11.03|9.43|0
1642029000000|2022-01-12 23:10:00|11.05|9.45|11.07|9.47|11.09|9.49|11.05|9.45|0
1642029300000|2022-01-12 23:15:00|11.08|9.48|11.06|9.46|11.09|9.49|11.06|9.46|0
1642029600000|2022-01-12 23:20:00|11.05|9.45|11.01|9.41|11.05|9.45|11.01|9.41|0
1642029900000|2022-01-12 23:25:00|11|9.4|11.07|9.47|11.09|9.49|11|9.4|0
1642030200000|2022-01-12 23:30:00|11.06|9.46|11.06|9.46|11.07|9.47|11.02|9.42|0
1642030500000|2022-01-12 23:35:00|11.05|9.45|11.03|9.43|11.06|9.46|10.99|9.39|0
1642030800000|2022-01-12 23:40:00|11.02|9.42|11.08|9.48|11.1|9.5|11.01|9.41|0
1642031100000|2022-01-12 23:45:00|11.07|9.47|11.1|9.5|11.1|9.5|11.02|9.42|0
1642031400000|2022-01-12 23:50:00|11.11|9.51|11.14|9.54|11.16|9.56|11.09|9.49|0
1642031700000|2022-01-12 23:55:00|11.13|9.53|11.08|9.48|11.13|9.53|11.07|9.47|0
1642032000000|2022-01-13 00:00:00|11.07|9.47|11.11|9.51|11.14|9.54|11.07|9.47|0
1642032300000|2022-01-13 00:05:00|11.12|9.52|11.17|9.57|11.17|9.57|11.07|9.47|0
1642032600000|2022-01-13 00:10:00|11.16|9.56|11.22|9.62|11.23|9.63|11.16|9.56|0
1642032900000|2022-01-13 00:15:00|11.23|9.63|11.2|9.6|11.25|9.65|11.19|9.59|0
1642033200000|2022-01-13 00:20:00|11.21|9.61|11.17|9.57|11.22|9.62|11.14|9.54|0
1642033500000|2022-01-13 00:25:00|11.16|9.56|11.17|9.57|11.19|9.59|11.14|9.54|0
1642033800000|2022-01-13 00:30:00|11.18|9.58|11.08|9.48|11.18|9.58|11.07|9.47|0
1642034100000|2022-01-13 00:35:00|11.07|9.47|11.09|9.49|11.1|9.5|11.07|9.47|0
1642034400000|2022-01-13 00:40:00|11.08|9.48|11.12|9.52|11.12|9.52|11.06|9.46|0
1642034700000|2022-01-13 00:45:00|11.11|9.51|11.11|9.51|11.11|9.51|11.07|9.47|0
1642035000000|2022-01-13 00:50:00|11.12|9.52|11.12|9.52|11.15|9.55|11.12|9.52|0
1642035300000|2022-01-13 00:55:00|11.14|9.54|11.17|9.57|11.17|9.57|11.12|9.52|0
1642035600000|2022-01-13 01:00:00|11.16|9.56|11.1|9.5|11.17|9.57|11.1|9.5|0
1642035900000|2022-01-13 01:05:00|11.11|9.51|11.05|9.45|11.11|9.51|11.02|9.42|0
1642036200000|2022-01-13 01:10:00|11.04|9.44|11.07|9.47|11.08|9.48|11.04|9.44|0
1642036500000|2022-01-13 01:15:00|11.06|9.46|11.17|9.57|11.17|9.57|11.06|9.46|0
1642036800000|2022-01-13 01:20:00|11.18|9.58|11.17|9.57|11.19|9.59|11.13|9.53|0
1642037100000|2022-01-13 01:25:00|11.18|9.58|11.16|9.56|11.19|9.59|11.14|9.54|0
1642037400000|2022-01-13 01:30:00|11.15|9.55|11.22|9.62|11.22|9.62|11.14|9.54|0
1642037700000|2022-01-13 01:35:00|11.21|9.61|11.19|9.59|11.25|9.65|11.15|9.55|0
1642038000000|2022-01-13 01:40:00|11.25|9.65|11.59|9.99|11.6|10|11.23|9.63|0
1642038300000|2022-01-13 01:45:00|11.6|10|11.66|10.06|11.68|10.08|11.59|9.99|0
1642038600000|2022-01-13 01:50:00|11.67|10.07|11.72|10.12|11.74|10.14|11.65|10.05|0
1642038900000|2022-01-13 01:55:00|11.76|10.16|11.92|10.32|11.97|10.37|11.74|10.14|0
1642039200000|2022-01-13 02:00:00|11.91|10.31|11.81|10.21|11.91|10.31|11.8|10.2|0
1642039500000|2022-01-13 02:05:00|11.82|10.22|11.81|10.21|11.83|10.23|11.8|10.2|0
1642039800000|2022-01-13 02:10:00|11.82|10.22|11.74|10.14|11.82|10.22|11.74|10.14|0
1642040100000|2022-01-13 02:15:00|11.73|10.13|11.75|10.15|11.77|10.17|11.69|10.09|0
1642040400000|2022-01-13 02:20:00|11.74|10.14|11.73|10.13|11.79|10.19|11.73|10.13|0
1642040700000|2022-01-13 02:25:00|11.74|10.14|11.71|10.11|11.74|10.14|11.69|10.09|0
1642041000000|2022-01-13 02:30:00|11.7|10.1|11.71|10.11|11.71|10.11|11.66|10.06|0
1642041300000|2022-01-13 02:35:00|11.7|10.1|11.67|10.07|11.71|10.11|11.66|10.06|0
1642041600000|2022-01-13 02:40:00|11.66|10.06|11.67|10.07|11.68|10.08|11.66|10.06|0
1642041900000|2022-01-13 02:45:00|11.68|10.08|11.65|10.05|11.68|10.08|11.61|10.01|0
1642042200000|2022-01-13 02:50:00|11.66|10.06|11.74|10.14|11.74|10.14|11.65|10.05|0
1642042500000|2022-01-13 02:55:00|11.73|10.13|11.7|10.1|11.73|10.13|11.68|10.08|0
1642042800000|2022-01-13 03:00:00|11.71|10.11|11.75|10.15|11.79|10.19|11.7|10.1|0
1642043100000|2022-01-13 03:05:00|11.76|10.16|11.81|10.21|11.85|10.25|11.75|10.15|0
1642043400000|2022-01-13 03:10:00|11.8|10.2|11.81|10.21|11.85|10.25|11.78|10.18|0
1642043700000|2022-01-13 03:15:00|11.82|10.22|11.79|10.19|11.83|10.23|11.78|10.18|0
1642044000000|2022-01-13 03:20:00|11.78|10.18|11.81|10.21|11.81|10.21|11.76|10.16|0
1642044300000|2022-01-13 03:25:00|11.8|10.2|11.91|10.31|11.92|10.32|11.79|10.19|0
1642044600000|2022-01-13 03:30:00|11.9|10.3|11.81|10.21|11.9|10.3|11.8|10.2|0
1642044900000|2022-01-13 03:35:00|11.8|10.2|11.81|10.21|11.85|10.25|11.8|10.2|0
1642045200000|2022-01-13 03:40:00|11.8|10.2|11.81|10.21|11.84|10.24|11.78|10.18|0
1642045500000|2022-01-13 03:45:00|11.82|10.22|11.81|10.21|11.83|10.23|11.79|10.19|0
1642045800000|2022-01-13 03:50:00|11.8|10.2|11.78|10.18|11.84|10.24|11.77|10.17|0
1642046100000|2022-01-13 03:55:00|11.77|10.17|11.75|10.15|11.79|10.19|11.75|10.15|0
1642046400000|2022-01-13 04:00:00|11.74|10.14|11.72|10.12|11.75|10.15|11.7|10.1|0
1642046700000|2022-01-13 04:05:00|11.7|10.1|11.68|10.08|11.7|10.1|11.66|10.06|0
1642047000000|2022-01-13 04:10:00|11.69|10.09|11.7|10.1|11.71|10.11|11.69|10.09|0
1642047300000|2022-01-13 04:15:00|11.69|10.09|11.68|10.08|11.69|10.09|11.64|10.04|0
1642047600000|2022-01-13 04:20:00|11.67|10.07|11.66|10.06|11.68|10.08|11.66|10.06|0
1642047900000|2022-01-13 04:25:00|11.67|10.07|11.65|10.05|11.68|10.08|11.65|10.05|0
1642048200000|2022-01-13 04:30:00|11.66|10.06|11.73|10.13|11.73|10.13|11.66|10.06|0
1642048500000|2022-01-13 04:35:00|11.72|10.12|11.7|10.1|11.73|10.13|11.69|10.09|0
1642048800000|2022-01-13 04:40:00|11.69|10.09|11.68|10.08|11.69|10.09|11.67|10.07|0
1642049100000|2022-01-13 04:45:00|11.69|10.09|11.67|10.07|11.7|10.1|11.66|10.06|0
1642049400000|2022-01-13 04:50:00|11.66|10.06|11.65|10.05|11.66|10.06|11.63|10.03|0
1642049700000|2022-01-13 04:55:00|11.64|10.04|11.66|10.06|11.66|10.06|11.62|10.02|0
1642050000000|2022-01-13 05:00:00|11.65|10.05|11.61|10.01|11.66|10.06|11.6|10|0
1642050300000|2022-01-13 05:05:00|11.6|10|11.69|10.09|11.71|10.11|11.6|10|0
1642050600000|2022-01-13 05:10:00|11.7|10.1|11.77|10.17|11.77|10.17|11.69|10.09|0
1642050900000|2022-01-13 05:15:00|11.78|10.18|11.79|10.19|11.8|10.2|11.73|10.13|0
1642051200000|2022-01-13 05:20:00|11.78|10.18|11.77|10.17|11.8|10.2|11.77|10.17|0
1642051500000|2022-01-13 05:25:00|11.76|10.16|11.8|10.2|11.81|10.21|11.76|10.16|0
1642051800000|2022-01-13 05:30:00|11.79|10.19|11.8|10.2|11.83|10.23|11.77|10.17|0
1642052100000|2022-01-13 05:35:00|11.79|10.19|11.78|10.18|11.79|10.19|11.74|10.14|0
1642052400000|2022-01-13 05:40:00|11.77|10.17|11.81|10.21|11.84|10.24|11.77|10.17|0
1642052700000|2022-01-13 05:45:00|11.82|10.22|11.8|10.2|11.85|10.25|11.78|10.18|0
1642053000000|2022-01-13 05:50:00|11.79|10.19|11.73|10.13|11.81|10.21|11.71|10.11|0
1642053300000|2022-01-13 05:55:00|11.74|10.14|11.79|10.19|11.82|10.22|11.74|10.14|0
1642053600000|2022-01-13 06:00:00|11.76|10.16|11.76|10.16|11.83|10.23|11.72|10.12|0
1642053900000|2022-01-13 06:05:00|11.75|10.15|11.67|10.07|11.75|10.15|11.64|10.04|0
1642054200000|2022-01-13 06:10:00|11.68|10.08|11.63|10.03|11.68|10.08|11.59|9.99|0
1642054500000|2022-01-13 06:15:00|11.64|10.04|11.56|9.96|11.64|10.04|11.55|9.95|0
1642054800000|2022-01-13 06:20:00|11.55|9.95|11.9|10.3|11.9|10.3|11.51|9.91|0
1642055100000|2022-01-13 06:25:00|11.91|10.31|11.93|10.33|11.96|10.36|11.9|10.3|0
1642055400000|2022-01-13 06:30:00|11.94|10.34|11.86|10.26|11.96|10.36|11.85|10.25|0
1642055700000|2022-01-13 06:35:00|11.85|10.25|11.88|10.28|11.89|10.29|11.85|10.25|0
1642056000000|2022-01-13 06:40:00|11.87|10.27|11.94|10.34|11.95|10.35|11.87|10.27|0
1642056300000|2022-01-13 06:45:00|11.93|10.33|11.96|10.36|11.97|10.37|11.93|10.33|0
1642056600000|2022-01-13 06:50:00|11.95|10.35|12.04|10.44|12.05|10.45|11.95|10.35|0
1642056900000|2022-01-13 06:55:00|12.03|10.43|12.01|10.41|12.04|10.44|11.99|10.39|0
1642057200000|2022-01-13 07:00:00|12.03|10.43|12.13|10.53|12.15|10.55|11.99|10.39|0
1642057500000|2022-01-13 07:05:00|12.12|10.52|12.08|10.48|12.18|10.58|12.08|10.48|0
1642057800000|2022-01-13 07:10:00|12.1|10.5|12.09|10.49|12.13|10.53|12.06|10.46|0
1642058100000|2022-01-13 07:15:00|12.1|10.5|12.12|10.52|12.14|10.54|12.04|10.44|0
1642058400000|2022-01-13 07:20:00|12.1|10.5|12.11|10.51|12.13|10.53|12.08|10.48|0
1642058700000|2022-01-13 07:25:00|12.1|10.5|11.64|10.04|12.1|10.5|11.59|9.99|0
1642059000000|2022-01-13 07:30:00|11.65|10.05|11.62|10.02|11.65|10.05|11.6|10|0
1642059300000|2022-01-13 07:35:00|11.61|10.01|11.6|10|11.69|10.09|11.6|10|0
1642059600000|2022-01-13 07:40:00|11.61|10.01|11.65|10.05|11.65|10.05|11.58|9.98|0
1642059900000|2022-01-13 07:45:00|11.66|10.06|11.62|10.02|11.66|10.06|11.6|10|0
1642060200000|2022-01-13 07:50:00|11.63|10.03|11.64|10.04|11.64|10.04|11.61|10.01|0
1642060500000|2022-01-13 07:55:00|11.65|10.05|11.57|9.97|11.66|10.06|11.55|9.95|0
1642060800000|2022-01-13 08:00:00|11.56|9.96|11.52|9.92|11.62|10.02|11.49|9.89|0
1642061100000|2022-01-13 08:05:00|11.42|10.02|11.29|9.89|11.45|10.05|11.28|9.88|0
1642061400000|2022-01-13 08:10:00|11.28|9.88|11.19|9.79|11.28|9.88|11.17|9.77|0
1642061700000|2022-01-13 08:15:00|11.17|9.77|11.2|9.8|11.25|9.85|11.13|9.73|0
1642062000000|2022-01-13 08:20:00|11.21|9.81|11.07|9.67|11.23|9.83|11.07|9.67|0
1642062300000|2022-01-13 08:25:00|11.06|9.66|11.01|9.61|11.12|9.72|11|9.6|0
1642062600000|2022-01-13 08:30:00|11|9.6|11.02|9.62|11.03|9.63|10.92|9.52|0
1642062900000|2022-01-13 08:35:00|11.03|9.63|11.09|9.69|11.12|9.72|11.03|9.63|0
1642063200000|2022-01-13 08:40:00|11.1|9.7|11.04|9.64|11.11|9.71|11.03|9.63|0
1642063500000|2022-01-13 08:45:00|11.05|9.65|11.07|9.67|11.08|9.68|10.99|9.59|0
1642063800000|2022-01-13 08:50:00|11.06|9.66|11.16|9.76|11.16|9.76|11.06|9.66|0
1642064100000|2022-01-13 08:55:00|11.17|9.77|11.16|9.76|11.18|9.78|11.12|9.72|0
1642064400000|2022-01-13 09:00:00|11.15|9.75|11.25|9.85|11.28|9.88|11.13|9.73|0
1642064700000|2022-01-13 09:05:00|11.22|9.82|11.18|9.78|11.25|9.85|11.17|9.77|0
1642065000000|2022-01-13 09:10:00|11.22|9.82|11.25|9.85|11.26|9.86|11.19|9.79|0
1642065300000|2022-01-13 09:15:00|11.28|9.88|11.23|9.83|11.3|9.9|11.23|9.83|0
1642065600000|2022-01-13 09:20:00|11.24|9.84|11.18|9.78|11.24|9.84|11.16|9.76|0
1642065900000|2022-01-13 09:25:00|11.19|9.79|11.13|9.73|11.2|9.8|11.12|9.72|0
1642066200000|2022-01-13 09:30:00|11.14|9.74|11.12|9.72|11.14|9.74|11.1|9.7|0
1642066500000|2022-01-13 09:35:00|11.13|9.73|11.1|9.7|11.14|9.74|11.09|9.69|0
1642066800000|2022-01-13 09:40:00|11.11|9.71|11.09|9.69|11.13|9.73|11.07|9.67|0
1642067100000|2022-01-13 09:45:00|11.1|9.7|11.16|9.76|11.17|9.77|11.09|9.69|0
1642067400000|2022-01-13 09:50:00|11.18|9.78|11.11|9.71|11.18|9.78|11.08|9.68|0
1642067700000|2022-01-13 09:55:00|11.12|9.72|11.07|9.67|11.15|9.75|11.07|9.67|0
1642068000000|2022-01-13 10:00:00|11.06|9.66|11.08|9.68|11.09|9.69|11.04|9.64|0
1642068300000|2022-01-13 10:05:00|11.07|9.67|11.04|9.64|11.07|9.67|11.03|9.63|0
1642068600000|2022-01-13 10:10:00|11.03|9.63|11.04|9.64|11.04|9.64|11.01|9.61|0
1642068900000|2022-01-13 10:15:00|11.05|9.65|10.99|9.59|11.05|9.65|10.99|9.59|0
1642069200000|2022-01-13 10:20:00|11|9.6|11|9.6|11.03|9.63|10.96|9.56|0
1642069500000|2022-01-13 10:25:00|11.01|9.61|10.94|9.54|11.01|9.61|10.91|9.51|0
1642069800000|2022-01-13 10:30:00|10.95|9.55|10.92|9.52|10.96|9.56|10.88|9.48|0
1642070100000|2022-01-13 10:35:00|10.93|9.53|10.92|9.52|10.94|9.54|10.9|9.5|0
1642070400000|2022-01-13 10:40:00|10.91|9.51|10.87|9.47|10.92|9.52|10.85|9.45|0
1642070700000|2022-01-13 10:45:00|10.86|9.46|10.91|9.51|10.91|9.51|10.84|9.44|0
1642071000000|2022-01-13 10:50:00|10.9|9.5|10.95|9.55|10.97|9.57|10.9|9.5|0
1642071300000|2022-01-13 10:55:00|10.96|9.56|10.93|9.53|10.96|9.56|10.92|9.52|0
1642071600000|2022-01-13 11:00:00|10.92|9.52|10.86|9.46|10.93|9.53|10.86|9.46|0
1642071900000|2022-01-13 11:05:00|10.87|9.47|10.87|9.47|10.9|9.5|10.86|9.46|0
1642072200000|2022-01-13 11:10:00|10.86|9.46|10.86|9.46|10.88|9.48|10.83|9.43|0
1642072500000|2022-01-13 11:15:00|10.87|9.47|10.91|9.51|10.91|9.51|10.81|9.41|0
1642072800000|2022-01-13 11:20:00|10.93|9.53|10.96|9.56|10.96|9.56|10.9|9.5|0
1642073100000|2022-01-13 11:25:00|10.97|9.57|11.02|9.62|11.03|9.63|10.97|9.57|0
1642073400000|2022-01-13 11:30:00|11.01|9.61|10.97|9.57|11.02|9.62|10.95|9.55|0
1642073700000|2022-01-13 11:35:00|10.98|9.58|10.97|9.57|11|9.6|10.95|9.55|0
1642074000000|2022-01-13 11:40:00|10.98|9.58|10.98|9.58|11|9.6|10.96|9.56|0
1642074300000|2022-01-13 11:45:00|10.97|9.57|10.99|9.59|11.01|9.61|10.96|9.56|0
1642074600000|2022-01-13 11:50:00|11|9.6|11.02|9.62|11.03|9.63|10.98|9.58|0
1642074900000|2022-01-13 11:55:00|11.03|9.63|11.09|9.69|11.1|9.7|11.02|9.62|0
1642075200000|2022-01-13 12:00:00|11.1|9.7|11.03|9.63|11.1|9.7|10.97|9.57|0
1642075500000|2022-01-13 12:05:00|11.04|9.64|10.98|9.58|11.34|9.94|10.97|9.57|0
1642075800000|2022-01-13 12:10:00|10.99|9.59|10.93|9.53|10.99|9.59|10.9|9.5|0
1642076100000|2022-01-13 12:15:00|10.94|9.54|10.96|9.56|10.98|9.58|10.93|9.53|0
1642076400000|2022-01-13 12:20:00|10.95|9.55|10.92|9.52|11.03|9.63|10.91|9.51|0
1642076700000|2022-01-13 12:25:00|10.91|9.51|10.89|9.49|10.92|9.52|10.89|9.49|0
1642077000000|2022-01-13 12:30:00|10.9|9.5|10.89|9.49|10.96|9.56|10.89|9.49|0
1642077300000|2022-01-13 12:35:00|10.9|9.5|10.9|9.5|10.93|9.53|10.88|9.48|0
1642077600000|2022-01-13 12:40:00|10.91|9.51|10.85|9.45|10.91|9.51|10.84|9.44|0
1642077900000|2022-01-13 12:45:00|10.84|9.44|10.85|9.45|10.86|9.46|10.83|9.43|0
1642078200000|2022-01-13 12:50:00|10.84|9.44|10.9|9.5|10.91|9.51|10.84|9.44|0
1642078500000|2022-01-13 12:55:00|10.91|9.51|10.88|9.48|10.91|9.51|10.86|9.46|0
1642078800000|2022-01-13 13:00:00|10.89|9.49|10.94|9.54|10.97|9.57|10.84|9.44|0
1642079100000|2022-01-13 13:05:00|10.93|9.53|10.95|9.55|10.98|9.58|10.91|9.51|0
1642079400000|2022-01-13 13:10:00|10.96|9.56|10.89|9.49|10.96|9.56|10.89|9.49|0
1642079700000|2022-01-13 13:15:00|10.9|9.5|10.87|9.47|10.92|9.52|10.84|9.44|0
1642080000000|2022-01-13 13:20:00|10.86|9.46|10.84|9.44|10.88|9.48|10.81|9.41|0
1642080300000|2022-01-13 13:25:00|10.83|9.43|10.85|9.45|10.85|9.45|10.81|9.41|0
1642080600000|2022-01-13 13:30:00|10.86|9.46|10.65|9.25|10.89|9.49|10.59|9.19|0
1642080900000|2022-01-13 13:35:00|10.66|9.26|10.69|9.29|10.72|9.32|10.53|9.13|0
1642081200000|2022-01-13 13:40:00|10.68|9.28|10.7|9.3|10.74|9.34|10.68|9.28|0
1642081500000|2022-01-13 13:45:00|10.69|9.29|10.67|9.27|10.7|9.3|10.63|9.23|0
1642081800000|2022-01-13 13:50:00|10.66|9.26|10.58|9.18|10.67|9.27|10.58|9.18|0
1642082100000|2022-01-13 13:55:00|10.59|9.19|10.59|9.19|10.63|9.23|10.54|9.14|0
1642082400000|2022-01-13 14:00:00|10.58|9.18|10.55|9.15|10.6|9.2|10.55|9.15|0
1642082700000|2022-01-13 14:05:00|10.54|9.14|10.49|9.09|10.55|9.15|10.49|9.09|0
1642083000000|2022-01-13 14:10:00|10.48|9.08|10.54|9.14|10.57|9.17|10.46|9.06|0
1642083300000|2022-01-13 14:15:00|10.55|9.15|10.59|9.19|10.6|9.2|10.52|9.12|0
1642083600000|2022-01-13 14:20:00|10.58|9.18|10.55|9.15|10.59|9.19|10.52|9.12|0
1642083900000|2022-01-13 14:25:00|10.54|9.14|10.51|9.11|10.54|9.14|10.49|9.09|0
1642084200000|2022-01-13 14:30:00|10.44|9.04|10.56|9.16|10.62|9.22|10.35|8.95|0
1642084500000|2022-01-13 14:35:00|10.57|9.17|10.48|9.08|10.82|9.42|10.47|9.07|0
1642084800000|2022-01-13 14:40:00|10.45|9.05|10.57|9.17|10.73|9.33|10.41|9.01|0
1642085100000|2022-01-13 14:45:00|10.55|9.15|10.56|9.16|10.66|9.26|10.53|9.13|0
1642085400000|2022-01-13 14:50:00|10.55|9.15|10.58|9.18|10.68|9.28|10.51|9.11|0
1642085700000|2022-01-13 14:55:00|10.59|9.19|10.56|9.16|10.59|9.19|10.36|8.96|0
1642086000000|2022-01-13 15:00:00|10.55|9.15|10.77|9.37|10.78|9.38|10.49|9.09|0
1642086300000|2022-01-13 15:05:00|10.76|9.36|10.83|9.43|10.86|9.46|10.72|9.32|0
1642086600000|2022-01-13 15:10:00|10.85|9.45|10.98|9.58|10.99|9.59|10.85|9.45|0
1642086900000|2022-01-13 15:15:00|11|9.6|11.17|9.77|11.24|9.84|10.95|9.55|0
1642087200000|2022-01-13 15:20:00|11.15|9.75|11.07|9.67|11.16|9.76|11.04|9.64|0
1642087500000|2022-01-13 15:25:00|11.09|9.69|10.99|9.59|11.2|9.8|10.99|9.59|0
1642087800000|2022-01-13 15:30:00|11|9.6|11.19|9.79|11.28|9.88|10.9|9.5|0
1642088100000|2022-01-13 15:35:00|11.18|9.78|11.22|9.82|11.31|9.91|11.11|9.71|0
1642088400000|2022-01-13 15:40:00|11.21|9.81|11.28|9.88|11.29|9.89|11.12|9.72|0
1642088700000|2022-01-13 15:45:00|11.26|9.86|11.25|9.85|11.36|9.96|11.11|9.71|0
1642089000000|2022-01-13 15:50:00|11.26|9.86|11.79|10.39|11.87|10.47|10.92|9.52|0
1642089300000|2022-01-13 15:55:00|11.76|10.36|11.6|10.2|11.76|10.36|11.55|10.15|0
1642089600000|2022-01-13 16:00:00|11.63|10.23|11.62|10.22|11.79|10.39|11.45|10.05|0
1642089900000|2022-01-13 16:05:00|11.63|10.23|11.56|10.16|11.68|10.28|11.45|10.05|0
1642090200000|2022-01-13 16:10:00|11.57|10.17|11.76|10.36|11.8|10.4|11.57|10.17|0
1642090500000|2022-01-13 16:15:00|11.75|10.35|11.73|10.33|11.77|10.37|11.59|10.19|0
1642090800000|2022-01-13 16:20:00|11.72|10.32|11.36|9.96|11.75|10.35|11.34|9.94|0
1642091100000|2022-01-13 16:25:00|11.35|9.95|11.2|9.8|11.38|9.98|11.17|9.77|0
1642091400000|2022-01-13 16:30:00|11.21|9.81|11.22|9.82|11.3|9.9|11.15|9.75|0
1642091700000|2022-01-13 16:35:00|11.23|9.83|11.09|9.69|11.23|9.83|11.08|9.68|0
1642092000000|2022-01-13 16:40:00|11.1|9.7|11.12|9.72|11.14|9.74|11.06|9.66|0
1642092300000|2022-01-13 16:45:00|11.11|9.71|10.97|9.57|11.57|10.17|10.93|9.53|0
1642092600000|2022-01-13 16:50:00|10.98|9.58|10.91|9.51|11.08|9.68|10.9|9.5|0
1642092900000|2022-01-13 16:55:00|10.92|9.52|11.01|9.61|11.03|9.63|10.91|9.51|0
1642093200000|2022-01-13 17:00:00|11.02|9.62|11.37|9.97|11.4|10|11.02|9.62|0
1642093500000|2022-01-13 17:05:00|11.39|9.99|11.31|9.91|11.42|10.02|11.27|9.87|0
1642093800000|2022-01-13 17:10:00|11.3|9.9|11.55|10.15|11.55|10.15|11.3|9.9|0
1642094100000|2022-01-13 17:15:00|11.56|10.16|12.32|10.92|12.42|11.02|11.17|9.77|0
1642094400000|2022-01-13 17:20:00|12.35|10.95|12.5|11.1|12.74|11.34|12.35|10.95|0
1642094700000|2022-01-13 17:25:00|12.49|11.09|12.51|11.11|12.58|11.18|12.37|10.97|0
1642095000000|2022-01-13 17:30:00|12.57|11.17|12.33|10.93|12.76|11.36|12.32|10.92|0
1642095300000|2022-01-13 17:35:00|12.34|10.94|12.29|10.89|12.48|11.08|12.18|10.78|0
1642095600000|2022-01-13 17:40:00|12.27|10.87|12.53|11.13|12.53|11.13|12.27|10.87|0
1642095900000|2022-01-13 17:45:00|12.52|11.12|12.78|11.38|12.86|11.46|12.38|10.98|0
1642096200000|2022-01-13 17:50:00|12.8|11.4|12.99|11.59|13.1|11.7|12.44|11.04|0
1642096500000|2022-01-13 17:55:00|12.96|11.56|12.8|11.4|13.02|11.62|12.8|11.4|0
1642096800000|2022-01-13 18:00:00|12.81|11.41|12.74|11.34|13.08|11.68|12.7|11.3|0
1642097100000|2022-01-13 18:05:00|12.78|11.38|12.56|11.16|12.79|11.39|12.45|11.05|0
1642097400000|2022-01-13 18:10:00|12.57|11.17|12.63|11.23|12.74|11.34|12.51|11.11|0
1642097700000|2022-01-13 18:15:00|12.61|11.21|12.59|11.19|12.67|11.27|12.44|11.04|0
1642098000000|2022-01-13 18:20:00|12.58|11.18|12.36|10.96|12.66|11.26|12.27|10.87|0
1642098300000|2022-01-13 18:25:00|12.34|10.94|12.41|11.01|12.59|11.19|12.28|10.88|0
1642098600000|2022-01-13 18:30:00|12.43|11.03|12.57|11.17|12.59|11.19|12.43|11.03|0
1642098900000|2022-01-13 18:35:00|12.56|11.16|12.51|11.11|12.71|11.31|12.46|11.06|0
1642099200000|2022-01-13 18:40:00|12.53|11.13|12.65|11.25|12.69|11.29|12.53|11.13|0
1642099500000|2022-01-13 18:45:00|12.64|11.24|12.51|11.11|12.66|11.26|12.48|11.08|0
1642099800000|2022-01-13 18:50:00|12.52|11.12|12.5|11.1|12.6|11.2|12.47|11.07|0
1642100100000|2022-01-13 18:55:00|12.48|11.08|12.33|10.93|12.52|11.12|12.32|10.92|0
1642100400000|2022-01-13 19:00:00|12.34|10.94|12.2|10.8|12.41|11.01|12.11|10.71|0
1642100700000|2022-01-13 19:05:00|12.19|10.79|11.64|10.24|12.34|10.94|11.59|10.19|0
1642101000000|2022-01-13 19:10:00|11.63|10.23|11.99|10.59|12|10.6|11.63|10.23|0
1642101300000|2022-01-13 19:15:00|11.97|10.57|12.24|10.84|12.35|10.95|11.94|10.54|0
1642101600000|2022-01-13 19:20:00|12.23|10.83|12.23|10.83|12.34|10.94|12.18|10.78|0
1642101900000|2022-01-13 19:25:00|12.25|10.85|12.46|11.06|12.48|11.08|12.03|10.63|0
1642102200000|2022-01-13 19:30:00|12.48|11.08|12.45|11.05|12.68|11.28|12.42|11.02|0
1642102500000|2022-01-13 19:35:00|12.43|11.03|12.73|11.33|12.73|11.33|12.41|11.01|0
1642102800000|2022-01-13 19:40:00|12.72|11.32|12.9|11.5|13.04|11.64|12.61|11.21|0
1642103100000|2022-01-13 19:45:00|12.91|11.51|13.04|11.64|13.05|11.65|12.83|11.43|0
1642103400000|2022-01-13 19:50:00|13.03|11.63|12.89|11.49|13.09|11.69|12.86|11.46|0
1642103700000|2022-01-13 19:55:00|12.91|11.51|12.84|11.44|12.91|11.51|12.74|11.34|0
1642104000000|2022-01-13 20:00:00|12.89|11.49|13.32|11.92|13.4|12|12.89|11.49|0
1642104300000|2022-01-13 20:05:00|13.27|11.87|13.59|12.19|13.6|12.2|12.88|11.48|0
1642104600000|2022-01-13 20:10:00|13.6|12.2|13.68|12.28|13.84|12.44|13.56|12.16|0
1642104900000|2022-01-13 20:15:00|13.69|12.29|13.56|12.16|13.8|12.4|13.46|12.06|0
1642105200000|2022-01-13 20:20:00|13.58|12.18|13.73|12.33|13.84|12.44|13.49|12.09|0
1642105500000|2022-01-13 20:25:00|13.75|12.35|13.56|12.16|13.8|12.4|13.54|12.14|0
1642105800000|2022-01-13 20:30:00|13.51|12.11|13.5|12.1|13.65|12.25|13.38|11.98|0
1642106100000|2022-01-13 20:35:00|13.56|12.16|14.24|12.84|14.25|12.85|13.54|12.14|0
1642106400000|2022-01-13 20:40:00|14.14|12.74|14.21|12.81|14.24|12.84|14.04|12.64|0
1642106700000|2022-01-13 20:45:00|14.26|12.86|14.88|13.46|14.93|13.51|13.89|12.49|0
1642107000000|2022-01-13 20:50:00|14.86|13.45|15.17|13.72|15.26|13.81|14.85|13.44|0
1642107300000|2022-01-13 20:55:00|15.22|13.77|14.79|13.39|15.4|13.93|14.78|13.37|0
1642107600000|2022-01-13 21:00:00|14.72|13.31|14.94|13.52|15.41|13.94|14.6|13.2|0
1642107900000|2022-01-13 21:05:00|14.9|13.48|14.95|13.53|15.03|13.6|14.8|13.39|0
1642108200000|2022-01-13 21:10:00|14.94|13.52|14.86|13.44|15.05|13.61|14.78|13.37|0
1642108500000|2022-01-13 21:15:00|15.05|13.45|15.05|13.45|15.09|13.49|14.94|13.34|0
1642108800000|2022-01-13 21:20:00|15.03|13.43|15.07|13.47|15.1|13.5|15.03|13.43|0
1642109100000|2022-01-13 21:25:00|15.06|13.46|15.19|13.59|15.23|13.63|15.01|13.41|0
1642109400000|2022-01-13 21:30:00|15.17|13.57|15.03|13.43|15.23|13.63|15.03|13.43|0
1642109700000|2022-01-13 21:35:00|15.04|13.44|15.01|13.41|15.06|13.46|14.96|13.36|0
1642110000000|2022-01-13 21:40:00|14.99|13.39|15|13.4|15.03|13.43|14.94|13.34|0
1642110300000|2022-01-13 21:45:00|14.99|13.39|15.06|13.46|15.1|13.5|14.95|13.35|0
1642110600000|2022-01-13 21:50:00|15.05|13.45|14.98|13.38|15.08|13.48|14.98|13.38|0
1642110900000|2022-01-13 21:55:00|14.99|13.39|14.92|13.32|14.99|13.39|14.91|13.31|0
1642111200000|2022-01-13 22:00:00|14.9|13.3|14.9|13.3|14.92|13.32|14.9|13.3|0
1642111500000|2022-01-13 22:05:00|14.91|13.31|14.9|13.3|14.91|13.31|14.88|13.28|0
1642112100000|2022-01-13 22:15:00|14.89|13.29|14.92|13.32|14.93|13.33|14.89|13.29|0
1642112400000|2022-01-13 22:20:00|14.93|13.33|14.92|13.32|14.93|13.33|14.91|13.31|0
1642113000000|2022-01-13 22:30:00|14.91|13.31|14.92|13.32|14.93|13.33|14.9|13.3|0
1642113600000|2022-01-13 22:40:00|14.91|13.31|14.91|13.31|14.92|13.32|14.9|13.3|0
1642113900000|2022-01-13 22:45:00|14.9|13.3|14.9|13.3|14.9|13.3|14.9|13.3|0
1642114200000|2022-01-13 22:50:00|14.88|13.28|14.88|13.28|14.89|13.29|14.88|13.28|0
1642114500000|2022-01-13 22:55:00|14.89|13.29|14.88|13.28|14.89|13.29|14.86|13.26|0
1642114800000|2022-01-13 23:00:00|14.77|13.17|14.71|13.11|14.78|13.18|14.66|13.06|0
1642115100000|2022-01-13 23:05:00|14.74|13.14|14.75|13.15|14.84|13.24|14.71|13.11|0
1642115400000|2022-01-13 23:10:00|14.73|13.13|14.68|13.08|14.76|13.16|14.66|13.06|0
1642115700000|2022-01-13 23:15:00|14.7|13.1|14.81|13.21|14.82|13.22|14.7|13.1|0
1642116000000|2022-01-13 23:20:00|14.83|13.23|14.76|13.16|14.83|13.23|14.71|13.11|0
1642116300000|2022-01-13 23:25:00|14.75|13.15|14.82|13.22|14.85|13.25|14.75|13.15|0
1642116600000|2022-01-13 23:30:00|14.8|13.2|14.57|12.97|14.83|13.23|14.53|12.93|0
1642116900000|2022-01-13 23:35:00|14.58|12.98|14.58|12.98|14.65|13.05|14.56|12.96|0
1642117200000|2022-01-13 23:40:00|14.57|12.97|14.35|12.75|14.58|12.98|14.32|12.72|0
1642117500000|2022-01-13 23:45:00|14.36|12.76|14.28|12.68|14.38|12.78|14.28|12.68|0
1642117800000|2022-01-13 23:50:00|14.29|12.69|14.32|12.72|14.37|12.77|14.29|12.69|0
1642118100000|2022-01-13 23:55:00|14.33|12.73|14.32|12.72|14.41|12.81|14.32|12.72|0
1642118400000|2022-01-14 00:00:00|14.35|12.75|14.75|13.15|14.87|13.27|14.3|12.7|0
1642118700000|2022-01-14 00:05:00|14.79|13.19|14.54|12.94|14.79|13.19|14.53|12.93|0
1642119000000|2022-01-14 00:10:00|14.56|12.96|14.45|12.85|14.56|12.96|14.43|12.83|0
1642119300000|2022-01-14 00:15:00|14.46|12.86|14.35|12.75|14.49|12.89|14.27|12.67|0
1642119600000|2022-01-14 00:20:00|14.36|12.76|14.35|12.75|14.44|12.84|14.34|12.74|0
1642119900000|2022-01-14 00:25:00|14.36|12.76|14.4|12.8|14.45|12.85|14.33|12.73|0
1642120200000|2022-01-14 00:30:00|14.41|12.81|14.48|12.88|14.49|12.89|14.37|12.77|0
1642120500000|2022-01-14 00:35:00|14.49|12.89|14.39|12.79|14.49|12.89|14.24|12.64|0
1642120800000|2022-01-14 00:40:00|14.41|12.81|14.29|12.69|14.49|12.89|14.26|12.66|0
1642121100000|2022-01-14 00:45:00|14.28|12.68|14.54|12.94|14.56|12.96|14.28|12.68|0
1642121400000|2022-01-14 00:50:00|14.55|12.95|14.38|12.78|14.59|12.99|14.38|12.78|0
1642121700000|2022-01-14 00:55:00|14.36|12.76|14.34|12.74|14.4|12.8|14.33|12.73|0
1642122000000|2022-01-14 01:00:00|14.3|12.7|14.24|12.64|14.4|12.8|14.18|12.58|0
1642122300000|2022-01-14 01:05:00|14.25|12.65|14.25|12.65|14.34|12.74|14.24|12.64|0
1642122600000|2022-01-14 01:10:00|14.23|12.63|14.34|12.74|14.37|12.77|14.22|12.62|0
1642122900000|2022-01-14 01:15:00|14.37|12.77|14.47|12.87|14.48|12.88|14.33|12.73|0
1642123200000|2022-01-14 01:20:00|14.49|12.89|14.41|12.81|14.55|12.95|14.38|12.78|0
1642123500000|2022-01-14 01:25:00|14.4|12.8|14.55|12.95|14.56|12.96|14.39|12.79|0
1642123800000|2022-01-14 01:30:00|14.54|12.94|14.57|12.97|14.63|13.03|14.49|12.89|0
1642124100000|2022-01-14 01:35:00|14.56|12.96|14.46|12.86|14.57|12.97|14.39|12.79|0
1642124400000|2022-01-14 01:40:00|14.45|12.85|14.67|13.07|14.68|13.08|14.42|12.82|0
1642124700000|2022-01-14 01:45:00|14.7|13.1|14.63|13.03|14.8|13.2|14.58|12.98|0
1642125000000|2022-01-14 01:50:00|14.62|13.02|14.65|13.05|14.72|13.12|14.61|13.01|0
1642125300000|2022-01-14 01:55:00|14.68|13.08|14.69|13.09|14.78|13.18|14.61|13.01|0
1642125600000|2022-01-14 02:00:00|14.67|13.07|14.66|13.06|14.76|13.16|14.59|12.99|0
1642125900000|2022-01-14 02:05:00|14.64|13.04|14.71|13.11|14.71|13.11|14.61|13.01|0
1642126200000|2022-01-14 02:10:00|14.72|13.12|15.06|13.46|15.09|13.49|14.7|13.1|0
1642126500000|2022-01-14 02:15:00|15.07|13.47|15.08|13.48|15.15|13.55|15|13.4|0
1642126800000|2022-01-14 02:20:00|15.1|13.5|14.98|13.38|15.1|13.5|14.9|13.3|0
1642127100000|2022-01-14 02:25:00|14.97|13.37|14.88|13.28|14.99|13.39|14.86|13.26|0
1642127400000|2022-01-14 02:30:00|14.86|13.26|14.79|13.19|14.86|13.26|14.76|13.16|0
1642127700000|2022-01-14 02:35:00|14.77|13.17|14.72|13.12|14.77|13.17|14.72|13.12|0
1642128000000|2022-01-14 02:40:00|14.7|13.1|14.6|13|14.7|13.1|14.6|13|0
1642128300000|2022-01-14 02:45:00|14.61|13.01|14.69|13.09|14.7|13.1|14.57|12.97|0
1642128600000|2022-01-14 02:50:00|14.68|13.08|14.64|13.04|14.68|13.08|14.59|12.99|0
1642128900000|2022-01-14 02:55:00|14.63|13.03|14.54|12.94|14.63|13.03|14.54|12.94|0
1642129200000|2022-01-14 03:00:00|14.55|12.95|14.68|13.08|14.69|13.09|14.53|12.93|0
1642129500000|2022-01-14 03:05:00|14.69|13.09|14.49|12.89|14.69|13.09|14.41|12.81|0
1642129800000|2022-01-14 03:10:00|14.5|12.9|14.58|12.98|14.62|13.02|14.43|12.83|0
1642130100000|2022-01-14 03:15:00|14.59|12.99|14.56|12.96|14.62|13.02|14.55|12.95|0
1642130400000|2022-01-14 03:20:00|14.55|12.95|14.58|12.98|14.63|13.03|14.53|12.93|0
1642130700000|2022-01-14 03:25:00|14.59|12.99|14.64|13.04|14.64|13.04|14.53|12.93|0
1642131000000|2022-01-14 03:30:00|14.65|13.05|14.73|13.13|14.78|13.18|14.61|13.01|0
1642131300000|2022-01-14 03:35:00|14.72|13.12|14.7|13.1|14.75|13.15|14.65|13.05|0
1642131600000|2022-01-14 03:40:00|14.69|13.09|14.81|13.21|14.83|13.23|14.69|13.09|0
1642131900000|2022-01-14 03:45:00|14.8|13.2|14.75|13.15|14.84|13.24|14.74|13.14|0
1642132200000|2022-01-14 03:50:00|14.74|13.14|14.76|13.16|14.8|13.2|14.74|13.14|0
1642132500000|2022-01-14 03:55:00|14.75|13.15|14.69|13.09|14.75|13.15|14.62|13.02|0
1642132800000|2022-01-14 04:00:00|14.66|13.06|14.52|12.92|14.66|13.06|14.47|12.87|0
1642133100000|2022-01-14 04:05:00|14.51|12.91|14.39|12.79|14.51|12.91|14.36|12.76|0
1642133400000|2022-01-14 04:10:00|14.37|12.77|14.38|12.78|14.4|12.8|14.33|12.73|0
1642133700000|2022-01-14 04:15:00|14.39|12.79|14.41|12.81|14.42|12.82|14.35|12.75|0
1642134000000|2022-01-14 04:20:00|14.4|12.8|14.18|12.58|14.4|12.8|14.17|12.57|0
1642134300000|2022-01-14 04:25:00|14.17|12.57|14.22|12.62|14.23|12.63|14.16|12.56|0
1642134600000|2022-01-14 04:30:00|14.21|12.61|14.26|12.66|14.29|12.69|14.19|12.59|0
1642134900000|2022-01-14 04:35:00|14.27|12.67|14.32|12.72|14.33|12.73|14.25|12.65|0
1642135200000|2022-01-14 04:40:00|14.33|12.73|14.31|12.71|14.35|12.75|14.31|12.71|0
1642135500000|2022-01-14 04:45:00|14.32|12.72|14.31|12.71|14.33|12.73|14.27|12.67|0
1642135800000|2022-01-14 04:50:00|14.3|12.7|14.3|12.7|14.34|12.74|14.28|12.68|0
1642136100000|2022-01-14 04:55:00|14.32|12.72|14.3|12.7|14.35|12.75|14.3|12.7|0
1642136400000|2022-01-14 05:00:00|14.29|12.69|14.23|12.63|14.29|12.69|14.2|12.6|0
1642136700000|2022-01-14 05:05:00|14.22|12.62|14.32|12.72|14.41|12.81|14.22|12.62|0
1642137000000|2022-01-14 05:10:00|14.31|12.71|14.93|13.33|14.94|13.34|14.31|12.71|0
1642137300000|2022-01-14 05:15:00|14.92|13.32|14.85|13.25|14.93|13.33|14.85|13.25|0
1642137600000|2022-01-14 05:20:00|14.84|13.24|14.85|13.25|14.9|13.3|14.84|13.24|0
1642137900000|2022-01-14 05:25:00|14.86|13.26|14.86|13.26|14.9|13.3|14.79|13.19|0
1642138200000|2022-01-14 05:30:00|14.87|13.27|14.92|13.32|14.92|13.32|14.82|13.22|0
1642138500000|2022-01-14 05:35:00|14.93|13.33|14.83|13.23|14.93|13.33|14.81|13.21|0
1642138800000|2022-01-14 05:40:00|14.85|13.25|14.88|13.28|14.92|13.32|14.83|13.23|0
1642139100000|2022-01-14 05:45:00|14.87|13.27|14.82|13.22|14.89|13.29|14.82|13.22|0
1642139400000|2022-01-14 05:50:00|14.83|13.23|14.73|13.13|14.84|13.24|14.73|13.13|0
1642139700000|2022-01-14 05:55:00|14.74|13.14|14.7|13.1|14.77|13.17|14.69|13.09|0
1642140000000|2022-01-14 06:00:00|14.71|13.11|14.71|13.11|14.71|13.11|14.54|12.94|0
1642140300000|2022-01-14 06:05:00|14.7|13.1|14.76|13.16|14.84|13.24|14.7|13.1|0
1642140600000|2022-01-14 06:10:00|14.75|13.15|14.62|13.02|14.76|13.16|14.6|13|0
1642140900000|2022-01-14 06:15:00|14.61|13.01|14.57|12.97|14.61|13.01|14.54|12.94|0
1642141200000|2022-01-14 06:20:00|14.56|12.96|14.62|13.02|14.66|13.06|14.46|12.86|0
1642141500000|2022-01-14 06:25:00|14.61|13.01|14.54|12.94|14.68|13.08|14.53|12.93|0
1642141800000|2022-01-14 06:30:00|14.53|12.93|14.44|12.84|14.55|12.95|14.4|12.8|0
1642142100000|2022-01-14 06:35:00|14.46|12.86|14.45|12.85|14.49|12.89|14.42|12.82|0
1642142400000|2022-01-14 06:40:00|14.44|12.84|14.42|12.82|14.45|12.85|14.38|12.78|0
1642142700000|2022-01-14 06:45:00|14.4|12.8|14.44|12.84|14.49|12.89|14.4|12.8|0
1642143000000|2022-01-14 06:50:00|14.45|12.85|14.49|12.89|14.5|12.9|14.45|12.85|0
1642143300000|2022-01-14 06:55:00|14.47|12.87|14.48|12.88|14.48|12.88|14.45|12.85|0
1642143600000|2022-01-14 07:00:00|14.46|12.86|14.43|12.83|14.5|12.9|14.38|12.78|0
1642143900000|2022-01-14 07:05:00|14.41|12.81|14.46|12.86|14.47|12.87|14.36|12.76|0
1642144200000|2022-01-14 07:10:00|14.44|12.84|14.38|12.78|14.48|12.88|14.36|12.76|0
1642144500000|2022-01-14 07:15:00|14.37|12.77|14.29|12.69|14.38|12.78|14.27|12.67|0
1642144800000|2022-01-14 07:20:00|14.28|12.68|14.31|12.71|14.32|12.72|14.23|12.63|0
1642145100000|2022-01-14 07:25:00|14.3|12.7|14.38|12.78|14.4|12.8|14.29|12.69|0
1642145400000|2022-01-14 07:30:00|14.39|12.79|14.59|12.99|14.62|13.02|14.39|12.79|0
1642145700000|2022-01-14 07:35:00|14.58|12.98|14.68|13.08|14.68|13.08|14.51|12.91|0
1642146000000|2022-01-14 07:40:00|14.65|13.05|14.68|13.08|14.78|13.18|14.6|13|0
1642146300000|2022-01-14 07:45:00|14.65|13.05|14.71|13.11|14.75|13.15|14.64|13.04|0
1642146600000|2022-01-14 07:50:00|14.72|13.12|14.78|13.18|14.81|13.21|14.71|13.11|0
1642146900000|2022-01-14 07:55:00|14.8|13.2|14.8|13.2|14.87|13.27|14.76|13.16|0
1642147200000|2022-01-14 08:00:00|14.82|13.22|14.94|13.34|14.99|13.39|14.63|13.03|0
1642147500000|2022-01-14 08:05:00|14.86|13.44|14.7|13.3|14.86|13.44|14.64|13.24|0
1642147800000|2022-01-14 08:10:00|14.69|13.29|14.57|13.17|14.76|13.35|14.48|13.08|0
1642148100000|2022-01-14 08:15:00|14.55|13.15|14.26|12.86|14.55|13.15|14.21|12.81|0
1642148400000|2022-01-14 08:20:00|14.28|12.88|14.18|12.78|14.35|12.95|14.18|12.78|0
1642148700000|2022-01-14 08:25:00|14.2|12.8|14.25|12.85|14.3|12.9|14.15|12.75|0
1642149000000|2022-01-14 08:30:00|14.27|12.87|14.22|12.82|14.29|12.89|14.14|12.74|0
1642149300000|2022-01-14 08:35:00|14.2|12.8|13.88|12.48|14.23|12.83|13.8|12.4|0
1642149600000|2022-01-14 08:40:00|13.89|12.49|14.04|12.64|14.05|12.65|13.86|12.46|0
1642149900000|2022-01-14 08:45:00|14.05|12.65|14.22|12.82|14.23|12.83|14.02|12.62|0
1642150200000|2022-01-14 08:50:00|14.21|12.81|14.26|12.86|14.39|12.99|14.11|12.71|0
1642150500000|2022-01-14 08:55:00|14.27|12.87|14.27|12.87|14.37|12.97|14.12|12.72|0
1642150800000|2022-01-14 09:00:00|14.22|12.82|14.01|12.61|14.27|12.87|13.99|12.59|0
1642151100000|2022-01-14 09:05:00|14.02|12.62|14.13|12.73|14.18|12.78|13.98|12.58|0
1642151400000|2022-01-14 09:10:00|14.16|12.76|14.01|12.61|14.27|12.87|14.01|12.61|0
1642151700000|2022-01-14 09:15:00|14.02|12.62|13.93|12.53|14.08|12.68|13.9|12.5|0
1642152000000|2022-01-14 09:20:00|13.91|12.51|13.88|12.48|13.93|12.53|13.81|12.41|0
1642152300000|2022-01-14 09:25:00|13.9|12.5|13.9|12.5|14.12|12.72|13.88|12.48|0
1642152600000|2022-01-14 09:30:00|13.91|12.51|13.73|12.33|13.91|12.51|13.71|12.31|0
1642152900000|2022-01-14 09:35:00|13.7|12.3|13.72|12.32|13.76|12.36|13.68|12.28|0
1642153200000|2022-01-14 09:40:00|13.71|12.31|13.8|12.4|13.82|12.42|13.71|12.31|0
1642153500000|2022-01-14 09:45:00|13.79|12.39|13.91|12.51|13.93|12.53|13.78|12.38|0
1642153800000|2022-01-14 09:50:00|13.92|12.52|13.96|12.56|14.03|12.63|13.85|12.45|0
1642154100000|2022-01-14 09:55:00|13.97|12.57|13.92|12.52|13.99|12.59|13.84|12.44|0
1642154400000|2022-01-14 10:00:00|13.91|12.51|14.06|12.66|14.06|12.66|13.89|12.49|0
1642154700000|2022-01-14 10:05:00|14.05|12.65|13.93|12.53|14.05|12.65|13.89|12.49|0
1642155000000|2022-01-14 10:10:00|13.94|12.54|14.01|12.61|14.02|12.62|13.88|12.48|0
1642155300000|2022-01-14 10:15:00|14|12.6|14.08|12.68|14.1|12.7|13.98|12.58|0
1642155600000|2022-01-14 10:20:00|14.07|12.67|14.05|12.65|14.09|12.69|13.97|12.57|0
1642155900000|2022-01-14 10:25:00|14.04|12.64|14.19|12.79|14.21|12.81|14.04|12.64|0
1642156200000|2022-01-14 10:30:00|14.2|12.8|14.6|13.2|14.66|13.26|14.2|12.8|0
1642156500000|2022-01-14 10:35:00|14.61|13.21|14.5|13.1|14.65|13.25|14.49|13.09|0
1642156800000|2022-01-14 10:40:00|14.47|13.07|14.46|13.06|14.54|13.14|14.45|13.05|0
1642157100000|2022-01-14 10:45:00|14.49|13.09|14.38|12.98|14.51|13.11|14.34|12.94|0
1642157400000|2022-01-14 10:50:00|14.36|12.96|14.16|12.76|14.4|13|14.11|12.71|0
1642157700000|2022-01-14 10:55:00|14.15|12.75|14.15|12.75|14.15|12.75|14.09|12.69|0
1642158000000|2022-01-14 11:00:00|14.13|12.73|14.04|12.64|14.15|12.75|14|12.6|0
1642158300000|2022-01-14 11:05:00|14.01|12.61|14.07|12.67|14.11|12.71|14|12.6|0
1642158600000|2022-01-14 11:10:00|14.08|12.68|14.05|12.65|14.08|12.68|14|12.6|0
1642158900000|2022-01-14 11:15:00|14.04|12.64|14.09|12.69|14.15|12.75|14.03|12.63|0
1642159200000|2022-01-14 11:20:00|14.08|12.68|14.19|12.79|14.19|12.79|14.02|12.62|0
1642159500000|2022-01-14 11:25:00|14.17|12.77|14.16|12.76|14.22|12.82|14.14|12.74|0
1642159800000|2022-01-14 11:30:00|14.15|12.75|14.23|12.83|14.26|12.86|14.15|12.75|0
1642160100000|2022-01-14 11:35:00|14.24|12.84|14.33|12.93|14.36|12.96|14.15|12.75|0
1642160400000|2022-01-14 11:40:00|14.34|12.94|14.3|12.9|14.45|13.05|14.28|12.88|0
1642160700000|2022-01-14 11:45:00|14.33|12.93|14.29|12.89|14.37|12.97|14.29|12.89|0
1642161000000|2022-01-14 11:50:00|14.3|12.9|14.35|12.95|14.4|13|14.29|12.89|0
1642161300000|2022-01-14 11:55:00|14.34|12.94|14.47|13.07|14.54|13.14|14.3|12.9|0
1642161600000|2022-01-14 12:00:00|14.49|13.09|14.7|13.3|14.72|13.31|14.44|13.04|0
1642161900000|2022-01-14 12:05:00|14.72|13.31|14.97|13.54|15|13.57|14.64|13.24|0
1642162200000|2022-01-14 12:10:00|14.95|13.53|14.76|13.36|14.98|13.55|14.74|13.33|0
1642162500000|2022-01-14 12:15:00|14.78|13.37|14.84|13.43|14.84|13.43|14.67|13.27|0
1642162800000|2022-01-14 12:20:00|14.83|13.42|14.71|13.31|14.88|13.46|14.61|13.21|0
1642163100000|2022-01-14 12:25:00|14.7|13.3|15.04|13.61|15.04|13.61|14.67|13.27|0
1642163400000|2022-01-14 12:30:00|15.05|13.62|14.92|13.5|15.07|13.63|14.92|13.5|0
1642163700000|2022-01-14 12:35:00|14.93|13.51|15.14|13.7|15.16|13.71|14.9|13.48|0
1642164000000|2022-01-14 12:40:00|15.16|13.71|15.84|14.33|15.93|14.41|14.7|13.3|0
1642164300000|2022-01-14 12:45:00|15.83|14.32|15.75|14.25|15.84|14.33|15.66|14.17|0
1642164600000|2022-01-14 12:50:00|15.77|14.27|15.86|14.35|15.91|14.39|15.7|14.2|0
1642164900000|2022-01-14 12:55:00|15.89|14.38|16.65|15.07|16.65|15.07|15.84|14.33|0
1642165200000|2022-01-14 13:00:00|16.61|15.03|16.97|15.35|17.3|15.66|16.03|14.51|0
1642165500000|2022-01-14 13:05:00|16.94|15.36|16.87|15.27|17.17|15.53|16.1|14.56|0
1642165800000|2022-01-14 13:10:00|16.89|15.28|16.99|15.38|17.04|15.42|16.63|15.04|0
1642166100000|2022-01-14 13:15:00|16.98|15.36|16.68|15.09|16.98|15.36|16.49|14.92|0
1642166400000|2022-01-14 13:20:00|16.67|15.08|16.53|14.96|16.74|15.14|16.52|14.95|0
1642166700000|2022-01-14 13:25:00|16.56|14.99|16.58|15|16.77|15.17|16.52|14.95|0
1642167000000|2022-01-14 13:30:00|16.55|14.97|16.76|15.17|16.96|15.34|16.52|14.94|0
1642167300000|2022-01-14 13:35:00|16.75|15.15|16.98|15.37|17.03|15.41|16.72|15.13|0
1642167600000|2022-01-14 13:40:00|16.97|15.35|17.18|15.54|17.27|15.62|16.79|15.19|0
1642167900000|2022-01-14 13:45:00|17.13|15.5|17.23|15.59|17.35|15.7|16.95|15.34|0
1642168200000|2022-01-14 13:50:00|17.26|15.62|17.84|16.14|17.98|16.27|17.1|15.47|0
1642168500000|2022-01-14 13:55:00|17.82|16.13|17.61|15.93|18.01|16.29|17.61|15.93|0
1642168800000|2022-01-14 14:00:00|17.65|15.97|17.57|15.9|17.85|16.15|17.56|15.89|0
1642169100000|2022-01-14 14:05:00|17.56|15.89|16.9|15.29|17.56|15.89|16.81|15.21|0
1642169400000|2022-01-14 14:10:00|16.88|15.28|16.81|15.21|16.96|15.34|16.69|15.1|0
1642169700000|2022-01-14 14:15:00|16.83|15.23|16.76|15.17|16.92|15.31|16.59|15.01|0
1642170000000|2022-01-14 14:20:00|16.79|15.19|16.79|15.19|16.95|15.34|16.69|15.1|0
1642170300000|2022-01-14 14:25:00|16.77|15.18|16.86|15.25|16.86|15.25|16.61|15.03|0
1642170600000|2022-01-14 14:30:00|16.8|15.2|16.9|15.29|17.04|15.41|16.52|14.95|0
1642170900000|2022-01-14 14:35:00|16.86|15.25|15.88|14.36|17.01|15.39|15.7|14.2|0
1642171200000|2022-01-14 14:40:00|15.89|14.38|15.83|14.32|16.19|14.65|15.63|14.14|0
1642171500000|2022-01-14 14:45:00|15.85|14.34|15.87|14.36|15.95|14.43|15.32|13.86|0
1642171800000|2022-01-14 14:50:00|15.85|14.34|15.4|13.93|15.94|14.42|15.37|13.91|0
1642172100000|2022-01-14 14:55:00|15.43|13.96|14.91|13.49|15.46|13.98|13.64|12.24|0
1642172400000|2022-01-14 15:00:00|14.87|13.45|15.46|13.99|15.7|14.2|14.82|13.41|0
1642172700000|2022-01-14 15:05:00|15.44|13.97|15.16|13.72|15.44|13.97|14.97|13.55|0
1642173000000|2022-01-14 15:10:00|15.18|13.73|15.46|13.99|15.49|14.01|14.87|13.45|0
1642173300000|2022-01-14 15:15:00|15.4|13.94|14.68|13.28|15.4|13.94|14.66|13.26|0
1642173600000|2022-01-14 15:20:00|14.69|13.29|15.52|14.05|15.52|14.05|14.69|13.29|0
1642173900000|2022-01-14 15:25:00|15.51|14.03|15.58|14.09|15.8|14.3|15.36|13.9|0
1642174200000|2022-01-14 15:30:00|15.59|14.11|15.51|14.03|15.92|14.41|15.49|14.02|0
1642174500000|2022-01-14 15:35:00|15.49|14.02|15.84|14.33|16.09|14.56|15.48|14|0
1642174800000|2022-01-14 15:40:00|15.81|14.3|16.27|14.72|16.33|14.78|15.27|13.82|0
1642175100000|2022-01-14 15:45:00|16.26|14.71|15.92|14.4|16.36|14.8|15.79|14.29|0
1642175400000|2022-01-14 15:50:00|15.94|14.43|16.15|14.62|16.44|14.88|15.87|14.36|0
1642175700000|2022-01-14 15:55:00|16.21|14.67|16|14.47|16.34|14.78|15.96|14.44|0
1642176000000|2022-01-14 16:00:00|15.97|14.45|16.22|14.68|16.44|14.87|15.58|14.09|0
1642176300000|2022-01-14 16:05:00|16.25|14.7|16.71|15.12|16.71|15.12|16.25|14.7|0
1642176600000|2022-01-14 16:10:00|16.68|15.09|16.8|15.2|16.87|15.26|16.55|14.97|0
1642176900000|2022-01-14 16:15:00|16.86|15.25|16.96|15.34|17.06|15.44|16.75|15.16|0
1642177200000|2022-01-14 16:20:00|16.9|15.29|16.81|15.21|17.16|15.53|16.41|14.84|0
1642177500000|2022-01-14 16:25:00|16.79|15.19|16.8|15.2|16.89|15.28|16.44|14.87|0
1642177800000|2022-01-14 16:30:00|16.77|15.18|16.37|14.81|16.98|15.36|16.26|14.71|0
1642178100000|2022-01-14 16:35:00|16.36|14.8|16.11|14.58|16.39|14.82|15.98|14.46|0
1642178400000|2022-01-14 16:40:00|16.1|14.56|15.94|14.42|16.18|14.64|15.74|14.24|0
1642178700000|2022-01-14 16:45:00|15.87|14.36|15.21|13.76|16.05|14.52|15.06|13.63|0
1642179000000|2022-01-14 16:50:00|15.18|13.74|14.99|13.57|15.18|13.74|14.89|13.47|0
1642179300000|2022-01-14 16:55:00|15.01|13.58|15.06|13.63|15.12|13.68|14.87|13.46|0
1642179600000|2022-01-14 17:00:00|15.1|13.66|15.33|13.87|15.34|13.88|14.95|13.53|0
1642179900000|2022-01-14 17:05:00|15.3|13.85|15.06|13.62|15.34|13.88|15.03|13.6|0
1642180200000|2022-01-14 17:10:00|15.04|13.61|15.37|13.9|15.4|13.93|14.88|13.46|0
1642180500000|2022-01-14 17:15:00|15.34|13.88|15.3|13.84|15.38|13.92|15.19|13.74|0
1642180800000|2022-01-14 17:20:00|15.31|13.85|15.63|14.14|15.64|14.15|15.3|13.84|0
1642181100000|2022-01-14 17:25:00|15.61|14.13|15.38|13.91|15.68|14.19|15.33|13.87|0
1642181400000|2022-01-14 17:30:00|15.4|13.94|15.32|13.86|15.49|14.01|15.28|13.82|0
1642181700000|2022-01-14 17:35:00|15.3|13.85|15.32|13.86|15.36|13.9|15.07|13.64|0
1642182000000|2022-01-14 17:40:00|15.3|13.85|15.56|14.08|15.62|14.13|15.3|13.85|0
1642182300000|2022-01-14 17:45:00|15.55|14.07|15.98|14.46|16.1|14.57|15.55|14.07|0
1642182600000|2022-01-14 17:50:00|16|14.48|16.13|14.59|16.23|14.68|15.91|14.4|0
1642182900000|2022-01-14 17:55:00|16.14|14.6|16.37|14.81|16.42|14.86|15.3|13.84|0
1642183200000|2022-01-14 18:00:00|16.34|14.79|16.16|14.62|16.5|14.93|16.06|14.53|0
1642183500000|2022-01-14 18:05:00|16.18|14.64|16.38|14.82|16.44|14.87|16.09|14.56|0
1642183800000|2022-01-14 18:10:00|16.39|14.83|16.21|14.67|16.6|15.02|16.16|14.62|0
1642184100000|2022-01-14 18:15:00|16.2|14.66|16.26|14.71|16.36|14.8|16.1|14.57|0
1642184400000|2022-01-14 18:20:00|16.29|14.73|16.74|15.14|16.77|15.17|16.29|14.73|0
1642184700000|2022-01-14 18:25:00|16.73|15.13|16.78|15.18|17.06|15.44|16.22|14.67|0
1642185000000|2022-01-14 18:30:00|16.79|15.19|17.06|15.43|17.06|15.43|16.61|15.03|0
1642185300000|2022-01-14 18:35:00|17|15.38|16.85|15.24|17.07|15.45|16.76|15.16|0
1642185600000|2022-01-14 18:40:00|16.82|15.22|16.39|14.83|16.89|15.28|16.36|14.8|0
1642185900000|2022-01-14 18:45:00|16.42|14.85|16.47|14.91|16.67|15.08|16.37|14.82|0
1642186200000|2022-01-14 18:50:00|16.49|14.92|15.61|14.12|16.83|15.22|15.61|14.12|0
1642186500000|2022-01-14 18:55:00|15.62|14.13|14.88|13.46|15.65|14.16|14.8|13.39|0
1642186800000|2022-01-14 19:00:00|14.87|13.45|14.77|13.36|14.91|13.49|14.54|13.14|0
1642187100000|2022-01-14 19:05:00|14.78|13.37|14.88|13.46|14.98|13.56|14.74|13.34|0
1642187400000|2022-01-14 19:10:00|14.89|13.47|14.82|13.41|15.11|13.67|14.81|13.4|0
1642187700000|2022-01-14 19:15:00|14.79|13.38|14.8|13.39|14.95|13.53|14.68|13.28|0
1642188000000|2022-01-14 19:20:00|14.83|13.42|14.63|13.23|14.87|13.45|14.61|13.21|0
1642188300000|2022-01-14 19:25:00|14.62|13.22|15.13|13.69|15.13|13.69|14.54|13.14|0
1642188600000|2022-01-14 19:30:00|15.14|13.7|14.55|13.15|15.14|13.7|14.55|13.15|0
1642188900000|2022-01-14 19:35:00|14.56|13.16|14.44|13.04|14.6|13.2|14.29|12.89|0
1642189200000|2022-01-14 19:40:00|14.45|13.05|14.79|13.39|14.79|13.39|14.45|13.05|0
1642189500000|2022-01-14 19:45:00|14.74|13.34|14.57|13.17|14.78|13.37|14.45|13.05|0
1642189800000|2022-01-14 19:50:00|14.56|13.16|14.52|13.12|14.58|13.18|14.33|12.93|0
1642190100000|2022-01-14 19:55:00|14.51|13.11|14.68|13.28|14.68|13.28|14.41|13.01|0
1642190400000|2022-01-14 20:00:00|14.69|13.29|14.27|12.87|14.69|13.29|14.17|12.77|0
1642190700000|2022-01-14 20:05:00|14.25|12.85|14.55|13.15|14.59|13.19|14.18|12.78|0
1642191000000|2022-01-14 20:10:00|14.56|13.16|14.4|13|14.6|13.2|14.29|12.89|0
1642191300000|2022-01-14 20:15:00|14.42|13.02|14.11|12.71|14.52|13.12|13.91|12.51|0
1642191600000|2022-01-14 20:20:00|14.09|12.69|13.92|12.52|14.14|12.74|13.86|12.46|0
1642191900000|2022-01-14 20:25:00|13.95|12.55|14.13|12.73|14.13|12.73|13.92|12.52|0
1642192200000|2022-01-14 20:30:00|14.12|12.72|13.84|12.44|14.12|12.72|13.81|12.41|0
1642192500000|2022-01-14 20:35:00|13.87|12.47|13.8|12.4|13.94|12.54|13.71|12.31|0
1642192800000|2022-01-14 20:40:00|13.82|12.42|13.12|11.72|13.95|12.55|13.1|11.7|0
1642193100000|2022-01-14 20:45:00|13.11|11.71|13.21|11.81|13.4|12|13|11.6|0
1642193400000|2022-01-14 20:50:00|13.2|11.8|12.99|11.59|13.24|11.84|12.88|11.48|0
1642193700000|2022-01-14 20:55:00|13.02|11.62|13.08|11.68|13.25|11.85|12.92|11.52|0
1642194000000|2022-01-14 21:00:00|13.07|11.67|12.87|11.47|13.07|11.67|12.82|11.42|0
1642194300000|2022-01-14 21:05:00|12.86|11.46|12.87|11.47|12.96|11.56|12.84|11.44|0
1642194600000|2022-01-14 21:10:00|12.86|11.46|12.82|11.42|12.87|11.47|12.78|11.38|0
1642492800000|2022-01-18 08:00:00|14.05|12.45|13.93|12.33|14.05|12.45|13.83|12.23|0
1642493100000|2022-01-18 08:05:00|13.86|12.46|14.05|12.65|14.05|12.65|13.84|12.44|0
1642493400000|2022-01-18 08:10:00|14.07|12.67|14.44|13.04|14.52|13.12|14.07|12.67|0
1642493700000|2022-01-18 08:15:00|14.45|13.05|15.48|14.01|15.53|14.05|14.45|13.05|0
1642494000000|2022-01-18 08:20:00|15.45|13.98|15.39|13.93|15.5|14.03|15.17|13.73|0
1642494300000|2022-01-18 08:25:00|15.35|13.89|15.58|14.09|15.7|14.2|15.3|13.84|0
1642494600000|2022-01-18 08:30:00|15.57|14.11|15.45|13.98|15.69|14.2|15.45|13.98|0
1642494900000|2022-01-18 08:35:00|15.46|13.99|15.37|13.91|15.52|14.04|15.31|13.85|0
1642495200000|2022-01-18 08:40:00|15.38|13.92|15.27|13.81|15.54|14.06|15.26|13.81|0
1642495500000|2022-01-18 08:45:00|15.3|13.84|15.24|13.79|15.4|13.93|15.24|13.79|0
1642495800000|2022-01-18 08:50:00|15.26|13.81|15.16|13.72|15.31|13.86|15.16|13.72|0
1642496100000|2022-01-18 08:55:00|15.17|13.73|15.26|13.81|15.28|13.83|15.17|13.73|0
1642496400000|2022-01-18 09:00:00|15.27|13.8|15.39|13.93|15.44|13.97|15.2|13.75|0
1642496700000|2022-01-18 09:05:00|15.38|13.91|15.63|14.14|15.8|14.3|15.38|13.91|0
1642497000000|2022-01-18 09:10:00|15.65|14.16|15.7|14.2|15.76|14.26|15.59|14.1|0
1642497300000|2022-01-18 09:15:00|15.71|14.21|15.93|14.41|16.09|14.56|15.7|14.2|0
1642497600000|2022-01-18 09:20:00|15.99|14.46|16.32|14.77|16.41|14.85|15.91|14.39|0
1642497900000|2022-01-18 09:25:00|16.31|14.75|16.14|14.6|16.41|14.85|16.1|14.57|0
1642498200000|2022-01-18 09:30:00|16.13|14.61|16.19|14.65|16.19|14.65|16.01|14.49|0
1642498500000|2022-01-18 09:35:00|16.21|14.67|16.23|14.68|16.38|14.82|16.13|14.59|0
1642498800000|2022-01-18 09:40:00|16.21|14.67|16.13|14.59|16.49|14.92|16.12|14.59|0
1642499100000|2022-01-18 09:45:00|16.15|14.61|15.89|14.38|16.17|14.63|15.87|14.36|0
1642499400000|2022-01-18 09:50:00|15.86|14.37|15.8|14.29|15.9|14.39|15.74|14.24|0
1642499700000|2022-01-18 09:55:00|15.79|14.28|15.93|14.41|15.98|14.46|15.78|14.28|0
1642500000000|2022-01-18 10:00:00|15.94|14.42|15.84|14.33|15.94|14.42|15.71|14.21|0
1642500300000|2022-01-18 10:05:00|15.85|14.34|15.82|14.31|15.94|14.42|15.78|14.28|0
1642500600000|2022-01-18 10:10:00|15.81|14.3|15.62|14.13|15.82|14.31|15.6|14.12|0
1642500900000|2022-01-18 10:15:00|15.63|14.14|15.8|14.3|15.86|14.35|15.62|14.13|0
1642501200000|2022-01-18 10:20:00|15.79|14.28|15.64|14.15|15.82|14.31|15.64|14.15|0
1642501500000|2022-01-18 10:25:00|15.61|14.13|15.51|14.03|15.64|14.15|15.47|14|0
1642501800000|2022-01-18 10:30:00|15.48|14.01|15.62|14.14|15.64|14.15|15.46|13.98|0
1642502100000|2022-01-18 10:35:00|15.58|14.13|15.56|14.07|15.75|14.25|15.46|13.99|0
1642502400000|2022-01-18 10:40:00|15.54|14.06|16.03|14.5|16.14|14.6|15.54|14.06|0
1642502700000|2022-01-18 10:45:00|16.04|14.51|16.08|14.55|16.24|14.69|15.94|14.42|0
1642503000000|2022-01-18 10:50:00|16.1|14.57|15.95|14.43|16.1|14.57|15.87|14.35|0
1642503300000|2022-01-18 10:55:00|15.94|14.45|15.94|14.42|16.07|14.54|15.92|14.41|0
1642503600000|2022-01-18 11:00:00|15.91|14.39|16.22|14.68|16.27|14.72|15.91|14.39|0
1642503900000|2022-01-18 11:05:00|16.24|14.69|16.12|14.58|16.28|14.73|16|14.48|0
1642504200000|2022-01-18 11:10:00|16.13|14.6|16.21|14.67|16.31|14.76|16.06|14.53|0
1642504500000|2022-01-18 11:15:00|16.22|14.68|15.99|14.47|16.22|14.68|15.96|14.44|0
1642504800000|2022-01-18 11:20:00|15.97|14.45|16.12|14.59|16.13|14.59|15.96|14.44|0
1642505100000|2022-01-18 11:25:00|16.13|14.58|16.04|14.51|16.22|14.67|15.98|14.46|0
1642505400000|2022-01-18 11:30:00|16.07|14.54|16.08|14.55|16.21|14.67|15.95|14.43|0
1642505700000|2022-01-18 11:35:00|16.07|14.54|15.95|14.43|16.08|14.55|15.86|14.35|0
1642506000000|2022-01-18 11:40:00|15.92|14.4|15.89|14.37|16|14.48|15.86|14.35|0
1642506300000|2022-01-18 11:45:00|15.87|14.36|15.84|14.33|15.9|14.39|15.77|14.27|0
1642506600000|2022-01-18 11:50:00|15.86|14.35|15.99|14.47|16.03|14.5|15.84|14.33|0
1642506900000|2022-01-18 11:55:00|16|14.48|15.91|14.39|16|14.48|15.87|14.36|0
1642507200000|2022-01-18 12:00:00|15.9|14.38|15.77|14.27|15.9|14.38|15.7|14.21|0
1642507500000|2022-01-18 12:05:00|15.78|14.28|15.63|14.14|15.83|14.33|15.63|14.14|0
1642507800000|2022-01-18 12:10:00|15.65|14.16|15.7|14.21|15.79|14.29|15.65|14.16|0
1642508100000|2022-01-18 12:15:00|15.72|14.22|15.67|14.18|15.75|14.25|15.64|14.15|0
1642508400000|2022-01-18 12:20:00|15.66|14.17|15.67|14.18|15.77|14.27|15.46|13.99|0
1642508700000|2022-01-18 12:25:00|15.66|14.16|15.48|14.01|15.66|14.16|15.48|14.01|0
1642509000000|2022-01-18 12:30:00|15.5|14.02|15.72|14.23|15.77|14.26|15.47|14|0
1642509300000|2022-01-18 12:35:00|15.71|14.21|15.62|14.13|15.77|14.26|15.59|14.11|0
1642509600000|2022-01-18 12:40:00|15.64|14.15|15.65|14.16|15.72|14.22|15.62|14.13|0
1642509900000|2022-01-18 12:45:00|15.66|14.17|15.39|13.93|15.66|14.17|15.27|13.81|0
1642510200000|2022-01-18 12:50:00|15.41|13.94|15.36|13.9|15.42|13.95|15.27|13.82|0
1642510500000|2022-01-18 12:55:00|15.35|13.89|15.3|13.85|15.37|13.91|15.24|13.79|0
1642510800000|2022-01-18 13:00:00|15.28|13.82|15.43|13.96|15.46|13.98|15.27|13.81|0
1642511100000|2022-01-18 13:05:00|15.46|13.98|15.47|13.99|15.47|14|15.37|13.91|0
1642511400000|2022-01-18 13:10:00|15.45|13.98|15.46|13.99|15.49|14.02|15.41|13.94|0
1642511700000|2022-01-18 13:15:00|15.48|14|15.79|14.29|15.85|14.34|15.48|14|0
1642512000000|2022-01-18 13:20:00|15.8|14.3|15.83|14.32|15.86|14.35|15.65|14.16|0
1642512300000|2022-01-18 13:25:00|15.82|14.31|15.57|14.09|15.82|14.31|15.56|14.08|0
1642512600000|2022-01-18 13:30:00|15.56|14.08|15.4|13.93|15.56|14.08|15.28|13.82|0
1642512900000|2022-01-18 13:35:00|15.43|13.96|15.55|14.07|15.58|14.1|15.3|13.84|0
1642513200000|2022-01-18 13:40:00|15.58|14.1|15.68|14.19|15.81|14.3|15.54|14.06|0
1642513500000|2022-01-18 13:45:00|15.66|14.17|15.61|14.12|15.69|14.2|15.48|14|0
1642513800000|2022-01-18 13:50:00|15.59|14.11|15.46|13.99|15.59|14.11|15.45|13.98|0
1642514100000|2022-01-18 13:55:00|15.48|14|15.39|13.92|15.52|14.04|15.36|13.9|0
1642514400000|2022-01-18 14:00:00|15.4|13.94|15.36|13.9|15.47|14|15.33|13.87|0
1642514700000|2022-01-18 14:05:00|15.35|13.88|15.39|13.92|15.51|14.04|15.35|13.88|0
1642515000000|2022-01-18 14:10:00|15.37|13.91|15.5|14.02|15.57|14.08|15.34|13.88|0
1642515300000|2022-01-18 14:15:00|15.47|14|15.68|14.19|15.75|14.25|15.44|13.97|0
1642515600000|2022-01-18 14:20:00|15.72|14.22|15.56|14.07|15.75|14.25|15.55|14.07|0
1642515900000|2022-01-18 14:25:00|15.53|14.06|15.85|14.34|15.85|14.34|15.45|13.98|0
1642516200000|2022-01-18 14:30:00|16.05|14.52|16.41|14.85|16.46|14.89|16.02|14.49|0
1642516500000|2022-01-18 14:35:00|16.52|14.95|16.73|15.13|17.02|15.4|16.36|14.8|0
1642516800000|2022-01-18 14:40:00|16.71|15.12|16.37|14.81|17.54|15.87|15.88|14.37|0
1642517100000|2022-01-18 14:45:00|16.34|14.78|16.81|15.21|17.03|15.41|16.26|14.71|0
1642517400000|2022-01-18 14:50:00|16.88|15.27|16.81|15.2|17.17|15.53|16.75|15.16|0
1642517700000|2022-01-18 14:55:00|16.87|15.26|16.69|15.1|17.3|15.66|16.64|15.06|0
1642518000000|2022-01-18 15:00:00|16.92|15.31|16.96|15.35|17.12|15.49|16.67|15.09|0
1642518300000|2022-01-18 15:05:00|16.93|15.32|16.12|14.58|16.93|15.32|16.11|14.57|0
1642518600000|2022-01-18 15:10:00|16.15|14.61|16.49|14.92|16.49|14.92|15.87|14.36|0
1642518900000|2022-01-18 15:15:00|16.52|14.94|16.65|15.06|16.65|15.06|16.09|14.56|0
1642519200000|2022-01-18 15:20:00|16.6|15.02|16.3|14.75|16.77|15.17|16.3|14.75|0
1642519500000|2022-01-18 15:25:00|16.36|14.81|16.16|14.62|16.56|14.98|16.14|14.61|0
1642519800000|2022-01-18 15:30:00|16.14|14.6|16.58|15|16.66|15.07|16.13|14.59|0
1642520100000|2022-01-18 15:35:00|16.61|15.03|16.88|15.28|16.9|15.29|16.52|14.94|0
1642520400000|2022-01-18 15:40:00|16.87|15.26|16.44|14.88|16.91|15.3|16.41|14.85|0
1642520700000|2022-01-18 15:45:00|16.46|14.89|16.74|15.15|16.83|15.23|16.31|14.76|0
1642521000000|2022-01-18 15:50:00|16.73|15.13|17.05|15.42|17.05|15.42|16.71|15.12|0
1642521300000|2022-01-18 15:55:00|17.06|15.44|17.03|15.41|17.21|15.57|16.91|15.3|0
1642521600000|2022-01-18 16:00:00|17.05|15.43|16.98|15.36|17.21|15.57|16.87|15.27|0
1642521900000|2022-01-18 16:05:00|16.96|15.35|17.26|15.61|17.48|15.81|16.86|15.25|0
1642522200000|2022-01-18 16:10:00|17.21|15.57|17.02|15.4|17.33|15.68|17.02|15.4|0
1642522500000|2022-01-18 16:15:00|17.04|15.41|16.82|15.22|17.04|15.41|16.76|15.16|0
1642522800000|2022-01-18 16:20:00|16.84|15.23|17.13|15.5|17.18|15.54|16.44|14.87|0
1642523100000|2022-01-18 16:25:00|17.14|15.51|17.25|15.61|17.3|15.65|17.08|15.45|0
1642523400000|2022-01-18 16:30:00|17.28|15.64|17.7|16.02|17.8|16.11|17.27|15.62|0
1642523700000|2022-01-18 16:35:00|17.71|16.03|17.01|15.39|17.74|16.05|17|15.38|0
1642524000000|2022-01-18 16:40:00|17.03|15.41|17.01|15.39|17.14|15.5|16.81|15.21|0
1642524300000|2022-01-18 16:45:00|16.97|15.35|16.78|15.18|17|15.38|16.71|15.12|0
1642524600000|2022-01-18 16:50:00|16.77|15.17|16.79|15.2|16.81|15.21|16.48|14.91|0
1642524900000|2022-01-18 16:55:00|16.81|15.21|16.84|15.23|16.96|15.35|16.76|15.17|0
1642525200000|2022-01-18 17:00:00|16.85|15.25|17.47|15.81|17.48|15.82|16.75|15.15|0
1642525500000|2022-01-18 17:05:00|17.5|15.83|17.47|15.8|17.67|15.99|17.45|15.79|0
1642525800000|2022-01-18 17:10:00|17.48|15.81|17.31|15.66|17.56|15.89|17.28|15.63|0
1642526100000|2022-01-18 17:15:00|17.29|15.65|17.24|15.6|17.53|15.86|17.1|15.48|0
1642526400000|2022-01-18 17:20:00|17.26|15.62|17.63|15.95|17.7|16.01|17.18|15.54|0
1642526700000|2022-01-18 17:25:00|17.62|15.94|17.62|15.94|17.78|16.08|17.57|15.9|0
1642527000000|2022-01-18 17:30:00|17.63|15.95|17.55|15.88|17.95|16.24|17.49|15.82|0
1642527300000|2022-01-18 17:35:00|17.53|15.86|17.75|16.06|17.85|16.15|17.5|15.84|0
1642527600000|2022-01-18 17:40:00|17.74|16.05|17.78|16.09|17.82|16.12|17.56|15.89|0
1642527900000|2022-01-18 17:45:00|17.8|16.1|18.12|16.39|18.14|16.41|17.67|15.99|0
1642528200000|2022-01-18 17:50:00|18.07|16.35|18.18|16.45|18.22|16.48|17.89|16.19|0
1642528500000|2022-01-18 17:55:00|18.17|16.44|18.28|16.54|18.31|16.57|18.02|16.3|0
1642528800000|2022-01-18 18:00:00|18.31|16.57|18.29|16.55|18.47|16.71|18.15|16.42|0
1642529100000|2022-01-18 18:05:00|18.31|16.56|18.06|16.34|18.44|16.68|18.06|16.34|0
1642529400000|2022-01-18 18:10:00|18.09|16.37|17.87|16.16|18.18|16.44|17.82|16.12|0
1642529700000|2022-01-18 18:15:00|17.88|16.18|17.8|16.1|17.99|16.28|17.64|15.96|0
1642530000000|2022-01-18 18:20:00|17.83|16.13|18.2|16.47|18.3|16.56|17.8|16.1|0
1642530300000|2022-01-18 18:25:00|18.18|16.45|18.08|16.36|18.35|16.6|18.05|16.33|0
1642530600000|2022-01-18 18:30:00|18.1|16.38|17.99|16.27|18.26|16.52|17.97|16.26|0
1642530900000|2022-01-18 18:35:00|18|16.29|17.71|16.02|18.03|16.32|17.66|15.98|0
1642531200000|2022-01-18 18:40:00|17.73|16.04|17.46|15.79|17.81|16.11|17.44|15.78|0
1642531500000|2022-01-18 18:45:00|17.49|15.82|17.67|15.98|17.72|16.03|17.34|15.69|0
1642531800000|2022-01-18 18:50:00|17.66|16.01|17.72|16.03|17.78|16.09|17.42|15.76|0
1642532100000|2022-01-18 18:55:00|17.69|16|17.39|15.73|17.73|16.04|17.28|15.63|0
1642532400000|2022-01-18 19:00:00|17.41|15.75|17.29|15.64|17.42|15.76|17.12|15.49|0
1642532700000|2022-01-18 19:05:00|17.27|15.63|17.75|16.06|17.81|16.11|17.1|15.47|0
1642533000000|2022-01-18 19:10:00|17.73|16.04|17.86|16.16|17.86|16.16|17.59|15.91|0
1642533300000|2022-01-18 19:15:00|17.87|16.15|17.57|15.9|17.87|16.17|17.54|15.87|0
1642533600000|2022-01-18 19:20:00|17.55|15.88|17.9|16.19|17.93|16.22|17.55|15.88|0
1642533900000|2022-01-18 19:25:00|17.91|16.21|17.79|16.09|18.07|16.35|17.72|16.03|0
1642534200000|2022-01-18 19:30:00|17.8|16.11|17.34|15.69|17.82|16.12|17.19|15.55|0
1642534500000|2022-01-18 19:35:00|17.39|15.73|17.28|15.63|17.39|15.73|17.16|15.53|0
1642534800000|2022-01-18 19:40:00|17.26|15.62|17.4|15.74|17.42|15.76|17.17|15.54|0
1642535100000|2022-01-18 19:45:00|17.42|15.76|17.07|15.45|17.43|15.77|17.01|15.39|0
1642535400000|2022-01-18 19:50:00|17.06|15.43|16.83|15.23|17.07|15.45|16.72|15.13|0
1642535700000|2022-01-18 19:55:00|16.8|15.2|16.98|15.36|17.01|15.39|16.75|15.16|0
1642536000000|2022-01-18 20:00:00|16.99|15.38|17.35|15.69|17.41|15.75|16.87|15.26|0
1642536300000|2022-01-18 20:05:00|17.33|15.68|17.37|15.72|17.49|15.82|17.19|15.55|0
1642536600000|2022-01-18 20:10:00|17.39|15.73|17.42|15.76|17.48|15.82|17.22|15.58|0
1642536900000|2022-01-18 20:15:00|17.48|15.82|18.11|16.39|18.28|16.54|17.48|15.82|0
1642537200000|2022-01-18 20:20:00|18.08|16.36|17.82|16.13|18.18|16.45|17.78|16.08|0
1642537500000|2022-01-18 20:25:00|17.81|16.11|17.88|16.18|18.05|16.33|17.77|16.08|0
1642537800000|2022-01-18 20:30:00|17.85|16.15|18.06|16.34|18.08|16.35|17.74|16.05|0
1642538100000|2022-01-18 20:35:00|18.03|16.31|18.14|16.41|18.28|16.54|17.99|16.28|0
1642538400000|2022-01-18 20:40:00|18.15|16.42|18.96|17.15|18.99|17.18|17.83|16.13|0
1642538700000|2022-01-18 20:45:00|18.99|17.18|18.49|16.72|18.99|17.18|18.49|16.72|0
1642539000000|2022-01-18 20:50:00|18.58|16.81|19.19|17.36|19.19|17.36|18.12|16.39|0
1642539300000|2022-01-18 20:55:00|19.16|17.33|18.41|16.65|19.19|17.36|18.41|16.65|0
1642539600000|2022-01-18 21:00:00|18.37|16.62|18.52|16.76|18.69|16.91|18.37|16.62|0
1642539900000|2022-01-18 21:05:00|18.57|16.8|18.57|16.8|18.65|16.87|18.49|16.73|0
1642540200000|2022-01-18 21:10:00|18.55|16.78|18.4|16.65|18.58|16.81|18.37|16.62|0
1642540500000|2022-01-18 21:15:00|18.38|16.63|18.36|16.61|18.42|16.67|18.28|16.54|0
1642540800000|2022-01-18 21:20:00|18.35|16.6|18.18|16.45|18.35|16.6|18.17|16.44|0
1642541100000|2022-01-18 21:25:00|18.2|16.47|18.31|16.57|18.31|16.57|18.15|16.42|0
1642541400000|2022-01-18 21:30:00|18.28|16.54|18.31|16.57|18.34|16.6|18.28|16.54|0
1642541700000|2022-01-18 21:35:00|18.3|16.56|18.29|16.55|18.34|16.59|18.27|16.53|0
1642542000000|2022-01-18 21:40:00|18.3|16.56|18.14|16.41|18.31|16.56|18.13|16.41|0
1642542300000|2022-01-18 21:45:00|18.11|16.39|18.06|16.34|18.11|16.39|18.03|16.31|0
1642542600000|2022-01-18 21:50:00|18.09|16.37|18.09|16.37|18.15|16.43|18.05|16.33|0
1642542900000|2022-01-18 21:55:00|18.07|16.35|18.07|16.35|18.11|16.39|18.04|16.32|0
1642543200000|2022-01-18 22:00:00|18.08|16.36|18.07|16.35|18.1|16.37|18.07|16.35|0
1642543500000|2022-01-18 22:05:00|18.08|16.36|18.08|16.36|18.08|16.36|18.07|16.36|0
1642543800000|2022-01-18 22:10:00|18.07|16.35|18.08|16.35|18.08|16.36|18.07|16.35|0
1642544100000|2022-01-18 22:15:00|18.07|16.34|18.08|16.36|18.08|16.36|18.06|16.34|0
1642544400000|2022-01-18 22:20:00|18.07|16.35|18.05|16.33|18.08|16.36|18.05|16.33|0
1642544700000|2022-01-18 22:25:00|18.06|16.34|18.05|16.33|18.06|16.34|18.05|16.33|0
1642545600000|2022-01-18 22:40:00|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1642545900000|2022-01-18 22:45:00|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1642546200000|2022-01-18 22:50:00|18.06|16.34|18.06|16.34|18.06|16.34|18.05|16.33|0
1642546500000|2022-01-18 22:55:00|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1642546800000|2022-01-18 23:00:00|17.89|16.19|17.94|16.24|18.07|16.35|17.86|16.16|0
1642547100000|2022-01-18 23:05:00|17.92|16.21|17.97|16.26|18.02|16.31|17.92|16.21|0
1642547400000|2022-01-18 23:10:00|17.96|16.25|17.86|16.16|17.99|16.28|17.81|16.12|0
1642547700000|2022-01-18 23:15:00|17.88|16.17|18.15|16.42|18.15|16.42|17.88|16.17|0
1642548000000|2022-01-18 23:20:00|18.11|16.39|18.08|16.36|18.19|16.46|17.98|16.27|0
1642548300000|2022-01-18 23:25:00|18.06|16.34|18.13|16.4|18.13|16.4|18|16.28|0
1642548600000|2022-01-18 23:30:00|18.11|16.38|18.28|16.54|18.37|16.62|18.08|16.36|0
1642548900000|2022-01-18 23:35:00|18.27|16.53|18.35|16.6|18.4|16.65|18.27|16.53|0
1642549200000|2022-01-18 23:40:00|18.36|16.62|18.39|16.64|18.4|16.64|18.27|16.53|0
1642549500000|2022-01-18 23:45:00|18.38|16.63|18.38|16.63|18.38|16.63|18.3|16.55|0
1642549800000|2022-01-18 23:50:00|18.36|16.61|18.44|16.68|18.55|16.79|18.36|16.61|0
1642550100000|2022-01-18 23:55:00|18.46|16.7|18.58|16.81|18.6|16.83|18.44|16.68|0
1642550400000|2022-01-19 00:00:00|18.57|16.8|18.36|16.61|18.58|16.81|18.32|16.58|0
1642550700000|2022-01-19 00:05:00|18.34|16.59|18.42|16.66|18.5|16.74|18.29|16.55|0
1642551000000|2022-01-19 00:10:00|18.45|16.69|18.64|16.87|18.69|16.91|18.43|16.68|0
1642551300000|2022-01-19 00:15:00|18.67|16.89|18.56|16.79|18.68|16.9|18.49|16.73|0
1642551600000|2022-01-19 00:20:00|18.54|16.78|18.52|16.76|18.56|16.79|18.44|16.69|0
1642551900000|2022-01-19 00:25:00|18.54|16.77|18.6|16.82|18.6|16.83|18.47|16.71|0
1642552200000|2022-01-19 00:30:00|18.62|16.85|18.55|16.78|18.62|16.85|18.41|16.65|0
1642552500000|2022-01-19 00:35:00|18.53|16.77|18.64|16.86|18.72|16.93|18.53|16.77|0
1642552800000|2022-01-19 00:40:00|18.6|16.83|18.71|16.93|18.73|16.95|18.6|16.83|0
1642553100000|2022-01-19 00:45:00|18.7|16.92|18.89|17.09|18.89|17.09|18.67|16.89|0
1642553400000|2022-01-19 00:50:00|18.88|17.08|18.86|17.06|18.98|17.17|18.79|17|0
1642553700000|2022-01-19 00:55:00|18.87|17.08|18.74|16.95|18.87|17.08|18.7|16.92|0
1642554000000|2022-01-19 01:00:00|18.67|16.89|18.6|16.83|18.75|16.97|18.57|16.8|0
1642554300000|2022-01-19 01:05:00|18.62|16.82|18.39|16.64|18.69|16.91|18.32|16.58|0
1642554600000|2022-01-19 01:10:00|18.35|16.61|18.23|16.49|18.39|16.64|18.16|16.43|0
1642554900000|2022-01-19 01:15:00|18.24|16.5|18.27|16.53|18.27|16.53|18.08|16.36|0
1642555200000|2022-01-19 01:20:00|18.28|16.54|18.23|16.5|18.35|16.6|18.21|16.48|0
1642555500000|2022-01-19 01:25:00|18.22|16.48|18.13|16.41|18.22|16.48|17.98|16.26|0
1642555800000|2022-01-19 01:30:00|18.11|16.39|18.14|16.41|18.14|16.41|17.92|16.22|0
1642556100000|2022-01-19 01:35:00|18.12|16.39|18.16|16.43|18.2|16.46|18.05|16.33|0
1642556400000|2022-01-19 01:40:00|18.15|16.42|18.31|16.56|18.31|16.56|18.05|16.33|0
1642556700000|2022-01-19 01:45:00|18.29|16.55|18.55|16.78|18.61|16.84|18.11|16.39|0
1642557000000|2022-01-19 01:50:00|18.57|16.8|18.66|16.88|18.66|16.88|18.45|16.69|0
1642557300000|2022-01-19 01:55:00|18.65|16.87|18.65|16.88|18.73|16.94|18.61|16.84|0
1642557600000|2022-01-19 02:00:00|18.63|16.85|18.54|16.78|18.72|16.94|18.52|16.76|0
1642557900000|2022-01-19 02:05:00|18.53|16.76|18.44|16.68|18.53|16.76|18.34|16.6|0
1642558200000|2022-01-19 02:10:00|18.46|16.7|18.24|16.51|18.47|16.71|18.24|16.51|0
1642558500000|2022-01-19 02:15:00|18.23|16.49|18.19|16.46|18.26|16.52|18.11|16.39|0
1642558800000|2022-01-19 02:20:00|18.18|16.45|18.27|16.53|18.32|16.58|18.18|16.45|0
1642559100000|2022-01-19 02:25:00|18.26|16.52|18.2|16.47|18.27|16.53|18.14|16.41|0
1642559400000|2022-01-19 02:30:00|18.22|16.48|18.36|16.61|18.37|16.62|18.17|16.44|0
1642559700000|2022-01-19 02:35:00|18.37|16.62|18.54|16.78|18.59|16.82|18.32|16.58|0
1642560000000|2022-01-19 02:40:00|18.53|16.76|18.79|17|18.84|17.04|18.48|16.72|0
1642560300000|2022-01-19 02:45:00|18.8|17.01|19.1|17.29|19.17|17.35|18.77|16.98|0
1642560600000|2022-01-19 02:50:00|19.12|17.3|19.24|17.41|19.44|17.59|18.95|17.15|0
1642560900000|2022-01-19 02:55:00|19.22|17.39|19.08|17.27|19.23|17.4|19|17.19|0
1642561200000|2022-01-19 03:00:00|19.07|17.25|19.17|17.34|19.23|17.39|19.03|17.22|0
1642561500000|2022-01-19 03:05:00|19.15|17.32|19.37|17.52|19.39|17.55|19.08|17.26|0
1642561800000|2022-01-19 03:10:00|19.36|17.55|19.35|17.51|19.4|17.55|19.2|17.37|0
1642562100000|2022-01-19 03:15:00|19.36|17.49|19.19|17.36|19.4|17.55|19.07|17.25|0
1642562400000|2022-01-19 03:20:00|19.21|17.38|19.51|17.66|19.55|17.69|19.19|17.36|0
1642562700000|2022-01-19 03:25:00|19.53|17.67|19.46|17.61|19.6|17.73|19.46|17.61|0
1642563000000|2022-01-19 03:30:00|19.5|17.64|19.44|17.59|19.5|17.64|19.15|17.32|0
1642563300000|2022-01-19 03:35:00|19.43|17.58|19.33|17.49|19.45|17.59|19.28|17.44|0
1642563600000|2022-01-19 03:40:00|19.31|17.48|19.33|17.49|19.56|17.69|19.3|17.46|0
1642563900000|2022-01-19 03:45:00|19.35|17.5|19.45|17.6|19.48|17.63|19.33|17.49|0
1642564200000|2022-01-19 03:50:00|19.46|17.61|19.36|17.52|19.5|17.64|19.34|17.5|0
1642564500000|2022-01-19 03:55:00|19.34|17.5|19.36|17.51|19.43|17.58|19.31|17.47|0
1642564800000|2022-01-19 04:00:00|19.34|17.5|19.21|17.38|19.37|17.53|19.17|17.34|0
1642565100000|2022-01-19 04:05:00|19.2|17.37|19.3|17.46|19.3|17.46|19.18|17.36|0
1642565400000|2022-01-19 04:10:00|19.27|17.43|19.38|17.53|19.42|17.57|19.25|17.41|0
1642565700000|2022-01-19 04:15:00|19.37|17.54|19.54|17.68|19.54|17.68|19.37|17.52|0
1642566000000|2022-01-19 04:20:00|19.52|17.66|19.48|17.63|19.52|17.66|19.43|17.58|0
1642566300000|2022-01-19 04:25:00|19.47|17.61|19.29|17.45|19.47|17.61|19.27|17.44|0
1642566600000|2022-01-19 04:30:00|19.31|17.47|19.25|17.41|19.31|17.47|19.17|17.34|0
1642566900000|2022-01-19 04:35:00|19.24|17.42|19.3|17.46|19.32|17.48|19.24|17.4|0
1642567200000|2022-01-19 04:40:00|19.29|17.45|19.39|17.54|19.42|17.57|19.29|17.45|0
1642567500000|2022-01-19 04:45:00|19.4|17.56|19.45|17.6|19.47|17.62|19.3|17.46|0
1642567800000|2022-01-19 04:50:00|19.47|17.62|19.63|17.76|19.68|17.8|19.46|17.61|0
1642568100000|2022-01-19 04:55:00|19.62|17.75|19.94|18.04|20.01|18.1|19.57|17.71|0
1642568400000|2022-01-19 05:00:00|19.97|18.07|19.95|18.05|20.04|18.13|19.9|18|0
1642568700000|2022-01-19 05:05:00|19.96|18.06|19.91|18.02|20|18.1|19.83|17.94|0
1642569000000|2022-01-19 05:10:00|19.93|18.03|19.84|17.95|20.09|18.18|19.82|17.94|0
1642569300000|2022-01-19 05:15:00|19.83|17.94|19.94|18.05|19.96|18.06|19.82|17.94|0
1642569600000|2022-01-19 05:20:00|19.96|18.06|20.08|18.17|20.17|18.25|19.96|18.06|0
1642569900000|2022-01-19 05:25:00|20.1|18.19|20.15|18.23|20.19|18.27|20.01|18.11|0
1642570200000|2022-01-19 05:30:00|20.13|18.22|20.14|18.22|20.14|18.22|19.97|18.07|0
1642570500000|2022-01-19 05:35:00|20.15|18.23|20.01|18.1|20.17|18.25|19.9|18.01|0
1642570800000|2022-01-19 05:40:00|20.02|18.12|20.17|18.25|20.17|18.25|20.01|18.1|0
1642571100000|2022-01-19 05:45:00|20.16|18.24|20.18|18.26|20.18|18.26|20.11|18.19|0
1642571400000|2022-01-19 05:50:00|20.16|18.24|20|18.09|20.18|18.26|19.91|18.01|0
1642571700000|2022-01-19 05:55:00|19.98|18.08|19.88|17.99|20.1|18.19|19.85|17.96|0
1642572000000|2022-01-19 06:00:00|19.87|17.98|19.75|17.87|20.08|18.17|19.71|17.83|0
1642572300000|2022-01-19 06:05:00|19.76|17.88|19.7|17.82|19.8|17.91|19.55|17.68|0
1642572600000|2022-01-19 06:10:00|19.71|17.83|19.66|17.79|19.71|17.83|19.53|17.67|0
1642572900000|2022-01-19 06:15:00|19.62|17.75|19.6|17.73|19.74|17.86|19.6|17.73|0
1642573200000|2022-01-19 06:20:00|19.62|17.75|19.5|17.64|19.62|17.76|19.44|17.59|0
1642573500000|2022-01-19 06:25:00|19.49|17.62|19.65|17.78|19.68|17.81|19.44|17.59|0
1642573800000|2022-01-19 06:30:00|19.63|17.76|19.93|18.03|19.94|18.04|19.63|17.76|0
1642574100000|2022-01-19 06:35:00|19.92|18.02|19.69|17.82|19.96|18.06|19.69|17.82|0
1642574400000|2022-01-19 06:40:00|19.73|17.81|19.64|17.77|19.78|17.9|19.5|17.64|0
1642574700000|2022-01-19 06:45:00|19.63|17.76|19.11|17.29|19.65|17.78|19.06|17.25|0
1642575000000|2022-01-19 06:50:00|19.1|17.28|19.2|17.37|19.2|17.37|19.09|17.28|0
1642575300000|2022-01-19 06:55:00|19.18|17.35|19.35|17.51|19.35|17.51|19.13|17.31|0
1642575600000|2022-01-19 07:00:00|19.37|17.52|19.37|17.53|19.65|17.77|19.26|17.42|0
1642575900000|2022-01-19 07:05:00|19.35|17.51|19.48|17.63|19.63|17.76|19.24|17.41|0
1642576200000|2022-01-19 07:10:00|19.49|17.62|19.57|17.71|19.63|17.76|19.48|17.62|0
1642576500000|2022-01-19 07:15:00|19.56|17.7|19.44|17.59|19.6|17.74|19.35|17.51|0
1642576800000|2022-01-19 07:20:00|19.45|17.6|19.6|17.73|19.63|17.76|19.44|17.59|0
1642577100000|2022-01-19 07:25:00|19.62|17.75|19.63|17.76|19.63|17.76|19.54|17.68|0
1642577400000|2022-01-19 07:30:00|19.62|17.75|19.45|17.6|19.63|17.76|19.39|17.54|0
1642577700000|2022-01-19 07:35:00|19.47|17.62|19.46|17.61|19.58|17.71|19.4|17.55|0
1642578000000|2022-01-19 07:40:00|19.47|17.62|19.57|17.71|19.62|17.76|19.35|17.51|0
1642578300000|2022-01-19 07:45:00|19.55|17.69|18.4|16.65|19.62|17.76|18.4|16.65|0
1642578600000|2022-01-19 07:50:00|18.39|16.64|20.35|18.41|20.5|18.55|18.37|16.62|0
1642578900000|2022-01-19 07:55:00|20.34|18.4|20.2|18.27|20.75|18.78|20.2|18.27|0
1642579200000|2022-01-19 08:00:00|20.18|18.26|20.28|18.35|20.57|18.61|19.92|18.02|0
1642579500000|2022-01-19 08:05:00|20.3|18.37|19.67|17.8|20.3|18.37|19.66|17.79|0
1642579800000|2022-01-19 08:10:00|19.63|17.76|19.52|17.66|19.69|17.81|19.35|17.51|0
1642580100000|2022-01-19 08:15:00|19.47|17.61|19.33|17.49|19.59|17.72|19.33|17.49|0
1642580400000|2022-01-19 08:20:00|19.29|17.46|19.36|17.52|19.66|17.79|19.26|17.43|0
1642580700000|2022-01-19 08:25:00|19.31|17.47|19.54|17.68|19.6|17.73|19.26|17.42|0
1642581000000|2022-01-19 08:30:00|19.53|17.67|19.17|17.34|19.57|17.7|19.08|17.27|0
1642581300000|2022-01-19 08:35:00|19.19|17.36|18.83|17.04|19.27|17.43|18.81|17.02|0
1642581600000|2022-01-19 08:40:00|18.85|17.03|18.86|17.06|18.96|17.16|18.74|16.96|0
1642581900000|2022-01-19 08:45:00|18.84|17.05|18.74|16.96|18.91|17.11|18.66|16.88|0
1642582200000|2022-01-19 08:50:00|18.76|16.97|18.39|16.64|18.81|17.02|18.37|16.62|0
1642582500000|2022-01-19 08:55:00|18.4|16.65|18.37|16.62|18.47|16.71|18.32|16.58|0
1642582800000|2022-01-19 09:00:00|18.4|16.65|18.35|16.6|18.58|16.81|18.29|16.55|0
1642583100000|2022-01-19 09:05:00|18.33|16.58|18.42|16.67|18.45|16.69|18.24|16.5|0
1642583400000|2022-01-19 09:10:00|18.32|16.57|18.55|16.78|18.55|16.78|18.32|16.57|0
1642583700000|2022-01-19 09:15:00|18.56|16.79|18.25|16.51|18.56|16.79|18.23|16.5|0
1642584000000|2022-01-19 09:20:00|18.26|16.52|18.53|16.77|19.49|17.63|18.26|16.52|0
1642584300000|2022-01-19 09:25:00|18.55|16.78|18.74|16.96|18.74|16.96|18.48|16.72|0
1642584600000|2022-01-19 09:30:00|18.73|16.94|18.49|16.73|18.86|17.06|18.48|16.72|0
1642584900000|2022-01-19 09:35:00|18.48|16.72|18.34|16.6|18.56|16.79|18.34|16.6|0
1642585200000|2022-01-19 09:40:00|18.36|16.61|17.98|16.27|18.38|16.63|17.9|16.2|0
1642585500000|2022-01-19 09:45:00|18|16.29|17.95|16.24|18.02|16.3|17.82|16.13|0
1642585800000|2022-01-19 09:50:00|17.94|16.23|18.17|16.44|18.22|16.48|17.79|16.09|0
1642586100000|2022-01-19 09:55:00|18.15|16.42|17|15.38|18.18|16.44|16.92|15.31|0
1642586400000|2022-01-19 10:00:00|17.04|15.41|17.19|15.55|17.21|15.57|17|15.38|0
1642586700000|2022-01-19 10:05:00|17.21|15.57|17.12|15.49|17.21|15.57|17.03|15.4|0
1642587000000|2022-01-19 10:10:00|17.1|15.47|17.22|15.58|17.26|15.61|17.09|15.46|0
1642587300000|2022-01-19 10:15:00|17.24|15.6|17.07|15.44|17.26|15.62|17.07|15.44|0
1642587600000|2022-01-19 10:20:00|17.08|15.45|17.07|15.45|17.14|15.51|16.99|15.37|0
1642587900000|2022-01-19 10:25:00|17.08|15.44|17.14|15.51|17.23|15.59|17.05|15.42|0
1642588200000|2022-01-19 10:30:00|17.12|15.49|17.01|15.39|17.17|15.53|17|15.38|0
1642588500000|2022-01-19 10:35:00|17.02|15.4|17.1|15.47|17.14|15.51|16.96|15.34|0
1642588800000|2022-01-19 10:40:00|17.08|15.45|17.18|15.54|17.19|15.55|17|15.38|0
1642589100000|2022-01-19 10:45:00|17.19|15.55|17.08|15.46|17.23|15.58|16.96|15.35|0
1642589400000|2022-01-19 10:50:00|17.07|15.44|17.2|15.56|17.24|15.6|17.02|15.4|0
1642589700000|2022-01-19 10:55:00|17.21|15.57|16.83|15.23|17.25|15.61|16.83|15.23|0
1642590000000|2022-01-19 11:00:00|16.86|15.26|16.71|15.12|16.89|15.28|16.62|15.04|0
1642590300000|2022-01-19 11:05:00|16.72|15.13|16.77|15.17|16.83|15.23|16.65|15.06|0
1642590600000|2022-01-19 11:10:00|16.75|15.16|16.86|15.25|16.89|15.28|16.72|15.13|0
1642590900000|2022-01-19 11:15:00|16.84|15.24|16.99|15.37|17.02|15.4|16.8|15.2|0
1642591200000|2022-01-19 11:20:00|17.02|15.4|17.13|15.5|17.24|15.6|16.96|15.35|0
1642591500000|2022-01-19 11:25:00|17.14|15.51|17.27|15.62|17.27|15.62|17.11|15.48|0
1642591800000|2022-01-19 11:30:00|17.31|15.67|17.24|15.6|17.38|15.72|17.2|15.57|0
1642592100000|2022-01-19 11:35:00|17.23|15.59|17.05|15.42|17.23|15.59|17.02|15.39|0
1642592400000|2022-01-19 11:40:00|17.08|15.45|17.07|15.45|17.08|15.45|16.97|15.35|0
1642592700000|2022-01-19 11:45:00|17.09|15.46|16.89|15.28|17.11|15.48|16.89|15.28|0
1642593000000|2022-01-19 11:50:00|16.87|15.27|16.75|15.15|16.89|15.28|16.72|15.13|0
1642593300000|2022-01-19 11:55:00|16.76|15.17|16.73|15.14|16.85|15.25|16.7|15.11|0
1642593600000|2022-01-19 12:00:00|16.75|15.15|16.64|15.05|16.75|15.15|16.62|15.04|0
1642593900000|2022-01-19 12:05:00|16.62|15.04|16.7|15.11|16.73|15.13|16.61|15.02|0
1642594200000|2022-01-19 12:10:00|16.71|15.12|16.69|15.1|16.76|15.16|16.6|15.02|0
1642594500000|2022-01-19 12:15:00|16.66|15.08|16.86|15.25|16.92|15.31|16.62|15.03|0
1642594800000|2022-01-19 12:20:00|16.84|15.24|16.86|15.25|16.95|15.33|16.78|15.18|0
1642595100000|2022-01-19 12:25:00|16.87|15.26|16.91|15.3|16.92|15.31|16.82|15.22|0
1642595400000|2022-01-19 12:30:00|16.92|15.29|16.67|15.08|16.92|15.29|16.65|15.07|0
1642595700000|2022-01-19 12:35:00|16.65|15.07|17.01|15.39|17.01|15.39|16.61|15.03|0
1642596000000|2022-01-19 12:40:00|17|15.38|16.99|15.37|17.05|15.42|16.94|15.33|0
1642596300000|2022-01-19 12:45:00|17|15.38|16.78|15.19|17|15.38|16.78|15.19|0
1642596600000|2022-01-19 12:50:00|16.8|15.2|16.68|15.09|16.8|15.2|16.63|15.05|0
1642596900000|2022-01-19 12:55:00|16.66|15.07|16.67|15.09|16.69|15.1|16.63|15.05|0
1642597200000|2022-01-19 13:00:00|16.69|15.1|16.55|14.97|16.7|15.11|16.54|14.96|0
1642597500000|2022-01-19 13:05:00|16.57|14.99|15.85|14.34|16.57|14.99|15.77|14.27|0
1642597800000|2022-01-19 13:10:00|15.83|14.32|15.84|14.33|15.93|14.41|15.77|14.27|0
1642598100000|2022-01-19 13:15:00|15.83|14.32|15.84|14.33|15.93|14.41|15.71|14.22|0
1642598400000|2022-01-19 13:20:00|15.86|14.35|15.74|14.24|15.9|14.39|15.65|14.16|0
1642598700000|2022-01-19 13:25:00|15.72|14.23|15.84|14.33|16.32|14.76|15.65|14.16|0
1642599000000|2022-01-19 13:30:00|15.82|14.32|16.16|14.62|16.19|14.65|15.82|14.32|0
1642599300000|2022-01-19 13:35:00|16.17|14.63|16.06|14.53|16.17|14.63|16.01|14.49|0
1642599600000|2022-01-19 13:40:00|16.05|14.52|16.23|14.68|16.23|14.68|16.02|14.5|0
1642599900000|2022-01-19 13:45:00|16.2|14.66|16.17|14.63|16.27|14.72|16.15|14.61|0
1642600200000|2022-01-19 13:50:00|16.18|14.64|16.16|14.63|16.18|14.64|15.99|14.47|0
1642600500000|2022-01-19 13:55:00|16.15|14.61|15.88|14.37|16.15|14.61|15.84|14.33|0
1642600800000|2022-01-19 14:00:00|15.87|14.36|16.13|14.59|16.13|14.59|15.85|14.34|0
1642601100000|2022-01-19 14:05:00|16.12|14.58|16.1|14.57|16.13|14.59|16.01|14.49|0
1642601400000|2022-01-19 14:10:00|16.11|14.58|16.19|14.64|16.19|14.64|16.05|14.53|0
1642601700000|2022-01-19 14:15:00|16.17|14.63|16.12|14.59|16.21|14.67|16.1|14.56|0
1642602000000|2022-01-19 14:20:00|16.14|14.6|16.23|14.68|16.27|14.72|16.02|14.49|0
1642602300000|2022-01-19 14:25:00|16.27|14.72|16.18|14.64|16.27|14.72|16.11|14.57|0
1642602600000|2022-01-19 14:30:00|16.19|14.65|16.52|14.94|16.59|15.01|15.91|14.4|0
1642602900000|2022-01-19 14:35:00|16.58|15|15.72|14.22|16.59|15.01|15.54|14.06|0
1642603200000|2022-01-19 14:40:00|15.68|14.18|15.96|14.44|16.42|14.86|15.68|14.18|0
1642603500000|2022-01-19 14:45:00|15.99|14.47|16.03|14.51|16.15|14.61|15.57|14.09|0
1642603800000|2022-01-19 14:50:00|16.02|14.49|15.78|14.28|16.25|14.71|15.59|14.1|0
1642604100000|2022-01-19 14:55:00|15.73|14.23|15.68|14.19|15.84|14.33|15.56|14.08|0
1642604400000|2022-01-19 15:00:00|15.58|14.1|15.93|14.41|16.18|14.63|15.55|14.07|0
1642604700000|2022-01-19 15:05:00|15.95|14.44|16.43|14.86|16.58|15|15.94|14.42|0
1642605000000|2022-01-19 15:10:00|16.44|14.87|16.23|14.68|16.54|14.97|16.13|14.59|0
1642605300000|2022-01-19 15:15:00|16.22|14.76|16.66|15.07|16.81|15.21|16.16|14.62|0
1642605600000|2022-01-19 15:20:00|16.63|15.05|17.04|15.42|17.04|15.42|16.54|14.97|0
1642605900000|2022-01-19 15:25:00|17|15.38|18.4|16.65|18.4|16.65|16.45|14.88|0
1642606200000|2022-01-19 15:30:00|18.38|16.63|18.33|16.58|18.56|16.79|18.17|16.44|0
1642606500000|2022-01-19 15:35:00|18.37|16.62|18.5|16.74|18.55|16.79|18.18|16.45|0
1642606800000|2022-01-19 15:40:00|18.52|16.76|18.48|16.72|18.64|16.86|18.42|16.67|0
1642607100000|2022-01-19 15:45:00|18.5|16.74|18.71|16.93|18.78|16.99|18.37|16.62|0
1642607400000|2022-01-19 15:50:00|18.73|16.95|18.38|16.63|18.73|16.95|18.17|16.44|0
1642607700000|2022-01-19 15:55:00|18.46|16.7|18.28|16.54|18.56|16.79|18.12|16.39|0
1642608000000|2022-01-19 16:00:00|18.26|16.53|18.39|16.64|18.46|16.7|18.09|16.36|0
1642608300000|2022-01-19 16:05:00|18.38|16.63|18.46|16.7|18.59|16.82|18.33|16.58|0
1642608600000|2022-01-19 16:10:00|18.44|16.68|19|17.19|19|17.19|18.44|16.68|0
1642608900000|2022-01-19 16:15:00|18.97|17.16|18.93|17.13|19.21|17.38|18.67|16.89|0
1642609200000|2022-01-19 16:20:00|18.95|17.15|19.22|17.39|19.27|17.44|18.82|17.02|0
1642609500000|2022-01-19 16:25:00|19.18|17.36|18.74|16.96|19.29|17.45|18.58|16.81|0
1642609800000|2022-01-19 16:30:00|18.69|16.91|18.99|17.18|19.08|17.26|18.33|16.59|0
1642610100000|2022-01-19 16:35:00|18.98|17.17|19.23|17.4|19.54|17.68|18.79|17|0
1642610400000|2022-01-19 16:40:00|19.29|17.45|19.33|17.49|19.56|17.7|19.13|17.31|0
1642610700000|2022-01-19 16:45:00|19.35|17.51|18.93|17.12|19.42|17.57|18.83|17.03|0
1642611000000|2022-01-19 16:50:00|18.94|17.14|18.01|16.3|19.03|17.22|17.47|15.81|0
1642611300000|2022-01-19 16:55:00|18.03|16.31|17.96|16.25|18.11|16.38|17.88|16.18|0
1642611600000|2022-01-19 17:00:00|17.95|16.24|17.8|16.1|17.98|16.27|17.69|16|0
1642611900000|2022-01-19 17:05:00|17.78|16.09|17.5|15.83|17.82|16.12|17.47|15.8|0
1642612200000|2022-01-19 17:10:00|17.48|15.82|16.63|15.04|17.76|16.07|16.54|14.96|0
1642612500000|2022-01-19 17:15:00|16.61|15.03|16.82|15.22|16.88|15.28|16.6|15.02|0
1642612800000|2022-01-19 17:20:00|16.79|15.19|16.58|15|16.85|15.25|16.52|14.94|0
1642613100000|2022-01-19 17:25:00|16.61|15.03|16.47|14.9|16.67|15.08|16.44|14.88|0
1642613400000|2022-01-19 17:30:00|16.48|14.91|16.65|15.06|16.68|15.09|16.38|14.82|0
1642613700000|2022-01-19 17:35:00|16.68|15.09|16.89|15.28|16.89|15.28|16.57|14.99|0
1642614000000|2022-01-19 17:40:00|16.86|15.25|16.95|15.33|17.09|15.46|16.81|15.21|0
1642614300000|2022-01-19 17:45:00|16.93|15.32|16.67|15.08|17.04|15.42|16.51|14.93|0
1642614600000|2022-01-19 17:50:00|16.69|15.1|16.96|15.34|16.96|15.34|16.57|14.99|0
1642614900000|2022-01-19 17:55:00|16.94|15.33|16.47|14.9|16.94|15.33|16.43|14.86|0
1642615200000|2022-01-19 18:00:00|16.49|14.92|16.51|14.94|16.94|15.33|16.43|14.86|0
1642615500000|2022-01-19 18:05:00|16.54|14.97|16.23|14.69|16.74|15.15|16.18|14.64|0
1642615800000|2022-01-19 18:10:00|16.22|14.68|16.07|14.54|16.25|14.7|16.06|14.53|0
1642616100000|2022-01-19 18:15:00|16.09|14.56|16.19|14.65|16.28|14.73|16.01|14.49|0
1642616400000|2022-01-19 18:20:00|16.22|14.67|16.41|14.85|16.46|14.89|16.2|14.66|0
1642616700000|2022-01-19 18:25:00|16.37|14.81|16.73|15.13|16.74|15.15|16.29|14.74|0
1642617000000|2022-01-19 18:30:00|16.68|15.09|16.66|15.08|16.85|15.24|16.51|14.94|0
1642617300000|2022-01-19 18:35:00|16.69|15.1|16.94|15.32|16.99|15.37|16.69|15.1|0
1642617600000|2022-01-19 18:40:00|16.95|15.34|16.9|15.29|17.08|15.45|16.86|15.25|0
1642617900000|2022-01-19 18:45:00|16.89|15.28|17.01|15.39|17.04|15.42|16.83|15.22|0
1642618200000|2022-01-19 18:50:00|17.03|15.41|16.93|15.32|17.21|15.57|16.9|15.29|0
1642618500000|2022-01-19 18:55:00|16.95|15.33|17.01|15.39|17.07|15.44|16.76|15.17|0
1642618800000|2022-01-19 19:00:00|17.04|15.42|17.14|15.51|17.21|15.57|16.9|15.29|0
1642619100000|2022-01-19 19:05:00|17.13|15.5|17.7|16.01|17.76|16.07|17.11|15.48|0
1642619400000|2022-01-19 19:10:00|17.68|16|17.87|16.17|17.94|16.23|17.57|15.9|0
1642619700000|2022-01-19 19:15:00|17.86|16.16|18.28|16.53|18.36|16.61|16.84|15.24|0
1642620000000|2022-01-19 19:20:00|18.29|16.55|18.5|16.74|18.66|16.88|18.29|16.55|0
1642620300000|2022-01-19 19:25:00|18.54|16.77|18.77|16.98|18.77|16.98|18.45|16.7|0
1642620600000|2022-01-19 19:30:00|18.74|16.95|18.6|16.83|18.87|17.07|18.57|16.8|0
1642620900000|2022-01-19 19:35:00|18.63|16.86|18.6|16.83|18.65|16.87|18.37|16.62|0
1642621200000|2022-01-19 19:40:00|18.53|16.77|18.04|16.32|18.63|16.86|18.02|16.3|0
1642621500000|2022-01-19 19:45:00|18.05|16.33|18.44|16.69|18.53|16.76|18|16.29|0
1642621800000|2022-01-19 19:50:00|18.43|16.67|18.16|16.43|18.46|16.7|18.13|16.4|0
1642622100000|2022-01-19 19:55:00|18.13|16.4|18.16|16.43|18.24|16.5|17.82|16.12|0
1642622400000|2022-01-19 20:00:00|18.14|16.41|18.39|16.63|18.49|16.73|18.04|16.33|0
1642622700000|2022-01-19 20:05:00|18.37|16.62|18.24|16.5|18.38|16.63|17.99|16.28|0
1642623000000|2022-01-19 20:10:00|18.28|16.54|17.75|16.06|18.28|16.54|17.67|15.98|0
1642623300000|2022-01-19 20:15:00|17.76|16.07|18.08|16.35|18.23|16.49|17.68|16|0
1642623600000|2022-01-19 20:20:00|18.07|16.33|18.21|16.48|18.26|16.52|17.94|16.23|0
1642623900000|2022-01-19 20:25:00|18.18|16.45|18.66|16.88|18.72|16.94|18.06|16.34|0
1642624200000|2022-01-19 20:30:00|18.69|16.91|19.08|17.26|19.13|17.31|18.62|16.85|0
1642624500000|2022-01-19 20:35:00|19.06|17.25|19.26|17.43|19.3|17.46|18.94|17.14|0
1642624800000|2022-01-19 20:40:00|19.28|17.45|19.07|17.26|19.35|17.51|18.89|17.09|0
1642625100000|2022-01-19 20:45:00|18.95|17.15|19.21|17.38|19.21|17.38|18.95|17.15|0
1642625400000|2022-01-19 20:50:00|19.38|17.54|20.11|18.2|20.33|18.39|19.08|17.26|0
1642625700000|2022-01-19 20:55:00|20.13|18.21|20.59|18.63|21.31|19.31|19.95|18.05|0
1642626000000|2022-01-19 21:00:00|20.57|18.61|20.59|18.63|20.83|18.85|20.25|18.32|0
1642626300000|2022-01-19 21:05:00|20.55|18.59|20.57|18.61|20.57|18.61|20.33|18.4|0
1642626600000|2022-01-19 21:10:00|20.53|18.58|20.55|18.59|20.57|18.61|20.35|18.41|0
1642626900000|2022-01-19 21:15:00|20.49|18.54|20.58|18.62|20.6|18.64|20.4|18.46|0
1642627200000|2022-01-19 21:20:00|20.56|18.6|20.78|18.8|20.78|18.8|20.54|18.59|0
1642627500000|2022-01-19 21:25:00|20.8|18.82|20.87|18.88|21.08|19.07|20.76|18.78|0
1642627800000|2022-01-19 21:30:00|20.85|18.87|20.83|18.85|20.89|18.9|20.74|18.76|0
1642628100000|2022-01-19 21:35:00|20.85|18.86|20.9|18.91|20.96|18.96|20.83|18.85|0
1642628400000|2022-01-19 21:40:00|20.88|18.9|20.88|18.89|20.97|18.97|20.81|18.83|0
1642628700000|2022-01-19 21:45:00|20.86|18.88|20.53|18.57|20.86|18.88|20.53|18.57|0
1642629000000|2022-01-19 21:50:00|20.55|18.59|20.48|18.53|20.55|18.59|20.47|18.52|0
1642629300000|2022-01-19 21:55:00|20.47|18.52|20.59|18.63|20.62|18.65|20.43|18.48|0
1642629600000|2022-01-19 22:00:00|20.54|18.59|20.59|18.63|20.61|18.64|20.54|18.59|0
1642629900000|2022-01-19 22:05:00|20.61|18.65|20.6|18.64|20.62|18.66|20.59|18.63|0
1642630200000|2022-01-19 22:10:00|20.59|18.63|20.6|18.64|20.61|18.65|20.59|18.62|0
1642630500000|2022-01-19 22:15:00|20.61|18.65|20.61|18.65|20.61|18.65|20.57|18.61|0
1642630800000|2022-01-19 22:20:00|20.62|18.66|20.59|18.63|20.62|18.66|20.58|18.62|0
1642631100000|2022-01-19 22:25:00|20.58|18.62|20.61|18.64|20.61|18.65|20.58|18.62|0
1642631400000|2022-01-19 22:30:00|20.6||20.6||20.6||20.6||0
1642631700000|2022-01-19 22:35:00|20.59|18.63|20.59|18.63|20.59|18.63|20.58|18.62|0
1642632000000|2022-01-19 22:40:00|20.56|18.6|20.58|18.62|20.6|18.64|20.56|18.6|0
1642632300000|2022-01-19 22:45:00|20.56|18.61|20.54|18.59|20.57|18.61|20.54|18.58|0
1642632600000|2022-01-19 22:50:00|20.53|18.58|20.54|18.58|20.54|18.58|20.51|18.56|0
1642632900000|2022-01-19 22:55:00|20.53|18.59|20.46|18.51|20.55|18.59|20.45|18.5|0
1642633200000|2022-01-19 23:00:00|20.47|18.52|20.33|18.39|20.47|18.52|20.25|18.32|0
1642633500000|2022-01-19 23:05:00|20.29|18.36|20.27|18.34|20.31|18.37|20.2|18.28|0
1642633800000|2022-01-19 23:10:00|20.25|18.32|20.47|18.52|20.5|18.55|20.25|18.32|0
1642634100000|2022-01-19 23:15:00|20.45|18.5|20.54|18.58|20.63|18.67|20.38|18.44|0
1642634400000|2022-01-19 23:20:00|20.56|18.6|20.76|18.78|20.76|18.78|20.5|18.55|0
1642634700000|2022-01-19 23:25:00|20.74|18.76|20.77|18.79|20.87|18.88|20.61|18.65|0
1642635000000|2022-01-19 23:30:00|20.79|18.81|20.7|18.72|20.79|18.81|20.61|18.64|0
1642635300000|2022-01-19 23:35:00|20.73|18.76|20.64|18.67|20.88|18.89|20.64|18.67|0
1642635600000|2022-01-19 23:40:00|20.62|18.66|20.56|18.6|20.71|18.74|20.53|18.57|0
1642635900000|2022-01-19 23:45:00|20.54|18.59|20.69|18.72|20.73|18.75|20.54|18.59|0
1642636200000|2022-01-19 23:50:00|20.71|18.73|21.09|19.08|21.23|19.21|20.71|18.73|0
1642636500000|2022-01-19 23:55:00|21.1|19.09|21.17|19.15|21.21|19.19|21.04|19.03|0
1642636800000|2022-01-20 00:00:00|21.15|19.13|20.68|18.71|21.15|19.13|20.61|18.64|0
1642637100000|2022-01-20 00:05:00|20.66|18.69|20.29|18.36|20.66|18.69|20.26|18.33|0
1642637400000|2022-01-20 00:10:00|20.3|18.37|20.13|18.21|20.35|18.41|20.11|18.2|0
1642637700000|2022-01-20 00:15:00|20.17|18.24|20.2|18.28|20.24|18.31|20.04|18.13|0
1642638000000|2022-01-20 00:20:00|20.18|18.26|20.07|18.16|20.22|18.29|20.04|18.14|0
1642638300000|2022-01-20 00:25:00|20.05|18.14|20.05|18.14|20.18|18.26|20.01|18.11|0
1642638600000|2022-01-20 00:30:00|20.07|18.16|19.94|18.04|20.19|18.27|19.94|18.04|0
1642638900000|2022-01-20 00:35:00|19.96|18.06|20.3|18.36|20.35|18.41|19.96|18.06|0
1642639200000|2022-01-20 00:40:00|20.26|18.33|20.33|18.39|20.42|18.48|20.21|18.28|0
1642639500000|2022-01-20 00:45:00|20.31|18.38|20.46|18.51|20.46|18.51|20.31|18.38|0
1642639800000|2022-01-20 00:50:00|20.47|18.52|20.45|18.51|20.67|18.71|20.45|18.51|0
1642640100000|2022-01-20 00:55:00|20.44|18.5|20.27|18.34|20.47|18.52|20.23|18.31|0
1642640400000|2022-01-20 01:00:00|20.23|18.31|20.2|18.28|20.23|18.31|19.93|18.03|0
1642640700000|2022-01-20 01:05:00|20.21|18.29|20.16|18.24|20.41|18.47|20.1|18.19|0
1642641000000|2022-01-20 01:10:00|20.14|18.22|20.34|18.41|20.34|18.41|20.13|18.21|0
1642641300000|2022-01-20 01:15:00|20.37|18.43|20.81|18.83|20.86|18.88|20.37|18.43|0
1642641600000|2022-01-20 01:20:00|20.85|18.86|20.77|18.79|21.07|19.06|20.74|18.77|0
1642641900000|2022-01-20 01:25:00|20.76|18.78|20.45|18.51|20.9|18.91|20.45|18.51|0
1642642200000|2022-01-20 01:30:00|20.44|18.49|20.34|18.4|20.51|18.55|20.31|18.37|0
1642642500000|2022-01-20 01:35:00|20.36|18.42|20.3|18.37|20.46|18.51|20.21|18.29|0
1642642800000|2022-01-20 01:40:00|20.32|18.39|20.37|18.43|20.59|18.63|20.3|18.37|0
1642643100000|2022-01-20 01:45:00|20.35|18.42|20.19|18.27|20.35|18.42|20.08|18.17|0
1642643400000|2022-01-20 01:50:00|20.21|18.28|20.21|18.28|20.29|18.36|20.13|18.22|0
1642643700000|2022-01-20 01:55:00|20.19|18.26|20.24|18.31|20.27|18.34|20.11|18.2|0
1642644000000|2022-01-20 02:00:00|20.22|18.29|19.95|18.05|20.24|18.31|19.93|18.03|0
1642644300000|2022-01-20 02:05:00|19.94|18.04|19.98|18.08|20.01|18.1|19.91|18.02|0
1642644600000|2022-01-20 02:10:00|19.96|18.06|20.02|18.11|20.02|18.11|19.86|17.96|0
1642644900000|2022-01-20 02:15:00|20|18.09|19.89|17.99|20.02|18.12|19.82|17.93|0
1642645200000|2022-01-20 02:20:00|19.91|18.01|19.94|18.04|20.03|18.12|19.89|17.99|0
1642645500000|2022-01-20 02:25:00|19.93|18.03|20.01|18.1|20.03|18.12|19.92|18.02|0
1642645800000|2022-01-20 02:30:00|20|18.09|19.83|17.94|20.04|18.13|19.81|17.92|0
1642646100000|2022-01-20 02:35:00|19.81|17.92|19.79|17.9|19.84|17.95|19.73|17.85|0
1642646400000|2022-01-20 02:40:00|19.8|17.91|19.99|18.09|19.99|18.09|19.77|17.89|0
1642646700000|2022-01-20 02:45:00|19.98|18.08|20.07|18.16|20.16|18.24|19.96|18.06|0
1642647000000|2022-01-20 02:50:00|20.06|18.15|20|18.09|20.07|18.16|19.96|18.06|0
1642647300000|2022-01-20 02:55:00|19.98|18.1|20.05|18.14|20.06|18.15|19.92|18.03|0
1642647600000|2022-01-20 03:00:00|20.04|18.13|20.01|18.1|20.1|18.19|19.97|18.07|0
1642647900000|2022-01-20 03:05:00|20|18.09|20.02|18.12|20.08|18.17|19.96|18.06|0
1642648200000|2022-01-20 03:10:00|20.03|18.11|20.06|18.15|20.12|18.2|20.01|18.1|0
1642648500000|2022-01-20 03:15:00|20.03|18.12|19.73|17.85|20.07|18.15|19.68|17.81|0
1642648800000|2022-01-20 03:20:00|19.72|17.84|19.71|17.84|19.76|17.88|19.64|17.77|0
1642649100000|2022-01-20 03:25:00|19.72|17.83|19.8|17.91|19.82|17.93|19.64|17.77|0
1642649400000|2022-01-20 03:30:00|19.82|17.93|19.64|17.77|19.82|17.93|19.62|17.75|0
1642649700000|2022-01-20 03:35:00|19.66|17.78|19.57|17.7|19.71|17.83|19.56|17.69|0
1642650000000|2022-01-20 03:40:00|19.58|17.71|19.46|17.6|19.64|17.77|19.46|17.6|0
1642650300000|2022-01-20 03:45:00|19.44|17.59|19.37|17.52|19.44|17.59|19.3|17.46|0
1642650600000|2022-01-20 03:50:00|19.39|17.54|18.78|16.99|19.45|17.59|18.78|16.99|0
1642650900000|2022-01-20 03:55:00|18.8|17.01|18.85|17.05|18.9|17.1|18.71|16.93|0
1642651200000|2022-01-20 04:00:00|18.84|17.04|18.66|16.88|18.84|17.04|18.59|16.82|0
1642651500000|2022-01-20 04:05:00|18.67|16.89|18.74|16.95|18.78|16.99|18.67|16.89|0
1642651800000|2022-01-20 04:10:00|18.75|16.96|18.72|16.94|18.81|17.02|18.69|16.91|0
1642652100000|2022-01-20 04:15:00|18.73|16.95|18.87|17.07|18.88|17.08|18.72|16.94|0
1642652400000|2022-01-20 04:20:00|18.86|17.06|18.81|17.02|18.89|17.09|18.77|16.98|0
1642652700000|2022-01-20 04:25:00|18.8|17.01|18.83|17.04|18.85|17.05|18.75|16.96|0
1642653000000|2022-01-20 04:30:00|18.85|17.05|18.73|16.94|18.87|17.07|18.71|16.93|0
1642653300000|2022-01-20 04:35:00|18.72|16.95|18.76|16.97|18.85|17.05|18.72|16.94|0
1642653600000|2022-01-20 04:40:00|18.75|16.96|18.82|17.03|18.84|17.05|18.71|16.93|0
1642653900000|2022-01-20 04:45:00|18.81|17.02|18.77|16.98|18.88|17.08|18.74|16.95|0
1642654200000|2022-01-20 04:50:00|18.75|16.97|18.77|16.98|18.77|16.98|18.72|16.94|0
1642654500000|2022-01-20 04:55:00|18.75|16.97|18.82|17.03|18.82|17.03|18.73|16.95|0
1642654800000|2022-01-20 05:00:00|18.8|17.01|18.63|16.85|18.81|17.02|18.58|16.81|0
1642655100000|2022-01-20 05:05:00|18.61|16.84|18.71|16.93|18.73|16.94|18.6|16.83|0
1642655400000|2022-01-20 05:10:00|18.7|16.92|18.65|16.87|18.73|16.94|18.62|16.85|0
1642655700000|2022-01-20 05:15:00|18.64|16.85|18.66|16.89|18.71|16.92|18.56|16.79|0
1642656000000|2022-01-20 05:20:00|18.67|16.91|18.81|17.01|18.88|17.09|18.67|16.91|0
1642656300000|2022-01-20 05:25:00|18.82|17.03|19.04|17.23|19.04|17.23|18.82|17.03|0
1642656600000|2022-01-20 05:30:00|19.03|17.21|18.94|17.13|19.11|17.29|18.91|17.11|0
1642656900000|2022-01-20 05:35:00|18.95|17.15|19|17.19|19.06|17.24|18.94|17.14|0
1642657200000|2022-01-20 05:40:00|19.02|17.21|18.98|17.18|19.02|17.21|18.93|17.13|0
1642657500000|2022-01-20 05:45:00|19|17.19|19.03|17.22|19.05|17.24|18.91|17.11|0
1642657800000|2022-01-20 05:50:00|19.05|17.24|19|17.19|19.05|17.24|18.98|17.17|0
1642658100000|2022-01-20 05:55:00|18.98|17.17|18.98|17.17|19.05|17.23|18.84|17.05|0
1642658400000|2022-01-20 06:00:00|18.96|17.15|18.8|17.01|19.01|17.2|18.8|17.01|0
1642658700000|2022-01-20 06:05:00|18.81|17.02|18.87|17.07|18.97|17.17|18.81|17.02|0
1642659000000|2022-01-20 06:10:00|18.89|17.09|18.83|17.04|18.99|17.18|18.8|17.01|0
1642659300000|2022-01-20 06:15:00|18.85|17.05|18.83|17.04|18.92|17.12|18.78|16.99|0
1642659600000|2022-01-20 06:20:00|18.82|17.03|18.84|17.05|18.9|17.1|18.78|16.99|0
1642659900000|2022-01-20 06:25:00|18.85|17.06|18.71|16.92|18.9|17.1|18.71|16.92|0
1642660200000|2022-01-20 06:30:00|18.69|16.91|18.65|16.88|18.76|16.97|18.65|16.88|0
1642660500000|2022-01-20 06:35:00|18.6|16.83|18.33|16.58|18.62|16.85|18.33|16.58|0
1642660800000|2022-01-20 06:40:00|18.35|16.6|18.55|16.78|18.55|16.78|18.27|16.53|0
1642661100000|2022-01-20 06:45:00|18.54|16.77|18.36|16.61|18.55|16.78|18.33|16.58|0
1642661400000|2022-01-20 06:50:00|18.38|16.63|18.36|16.61|18.43|16.67|18.33|16.58|0
1642661700000|2022-01-20 06:55:00|18.34|16.59|18.26|16.52|18.36|16.61|18.19|16.46|0
1642662000000|2022-01-20 07:00:00|18.27|16.53|18.39|16.64|18.4|16.64|18.22|16.49|0
1642662300000|2022-01-20 07:05:00|18.38|16.63|18.23|16.5|18.39|16.64|18.23|16.5|0
1642662600000|2022-01-20 07:10:00|18.22|16.48|18.13|16.41|18.23|16.5|18.09|16.36|0
1642662900000|2022-01-20 07:15:00|18.18|16.45|18.28|16.54|18.36|16.62|18.17|16.44|0
1642663200000|2022-01-20 07:20:00|18.26|16.52|18.47|16.71|18.48|16.72|18.25|16.51|0
1642663500000|2022-01-20 07:25:00|18.46|16.7|18.51|16.75|18.55|16.78|18.41|16.66|0
1642663800000|2022-01-20 07:30:00|18.53|16.76|18.47|16.71|18.64|16.87|18.47|16.71|0
1642664100000|2022-01-20 07:35:00|18.49|16.73|18.9|17.1|19.32|17.48|18.44|16.68|0
1642664400000|2022-01-20 07:40:00|18.89|17.09|18.6|16.83|18.9|17.1|18.55|16.78|0
1642664700000|2022-01-20 07:45:00|18.58|16.81|18.95|17.14|18.97|17.16|18.58|16.81|0
1642665000000|2022-01-20 07:50:00|18.93|17.13|19.03|17.22|19.12|17.3|18.93|17.13|0
1642665300000|2022-01-20 07:55:00|19.02|17.2|19.12|17.3|19.13|17.31|18.95|17.14|0
1642665600000|2022-01-20 08:00:00|19.1|17.28|19.11|17.29|19.11|17.29|18.94|17.13|0
1642665900000|2022-01-20 08:05:00|19.08|17.26|18.87|17.07|19.22|17.39|18.85|17.06|0
1642666200000|2022-01-20 08:10:00|18.85|17.06|19.37|17.52|19.37|17.52|18.82|17.03|0
1642666500000|2022-01-20 08:15:00|19.39|17.54|19.54|17.68|19.54|17.68|19.24|17.41|0
1642666800000|2022-01-20 08:20:00|19.57|17.71|19.71|17.84|19.82|17.93|19.54|17.68|0
1642667100000|2022-01-20 08:25:00|19.73|17.85|19.63|17.76|20.03|18.13|19.32|17.48|0
1642667400000|2022-01-20 08:30:00|19.65|17.78|19.37|17.52|19.89|17.99|19.37|17.52|0
1642667700000|2022-01-20 08:35:00|19.4|17.55|19.52|17.66|19.53|17.67|19.35|17.5|0
1642668000000|2022-01-20 08:40:00|19.54|17.68|19.61|17.74|19.66|17.79|19.39|17.54|0
1642668300000|2022-01-20 08:45:00|19.59|17.72|19.92|18.02|19.94|18.04|19.59|17.72|0
1642668600000|2022-01-20 08:50:00|19.81|17.93|19.56|17.69|19.87|17.98|19.5|17.64|0
1642668900000|2022-01-20 08:55:00|19.57|17.7|19.43|17.58|19.65|17.78|19.42|17.57|0
1642669200000|2022-01-20 09:00:00|19.44|17.59|19.57|17.71|19.57|17.71|19.25|17.42|0
1642669500000|2022-01-20 09:05:00|19.58|17.75|19.84|17.95|19.88|17.98|19.58|17.73|0
1642669800000|2022-01-20 09:10:00|19.85|17.96|19.69|17.81|20.03|18.12|19.69|17.81|0
1642670100000|2022-01-20 09:15:00|19.71|17.84|19.94|18.04|20.05|18.14|19.62|17.76|0
1642670400000|2022-01-20 09:20:00|19.95|18.05|19.86|17.97|20|18.09|19.75|17.87|0
1642670700000|2022-01-20 09:25:00|19.8|17.91|19.62|17.75|19.9|18.01|19.53|17.67|0
1642671000000|2022-01-20 09:30:00|19.6|17.73|19.27|17.43|19.64|17.77|19.22|17.39|0
1642671300000|2022-01-20 09:35:00|19.28|17.44|19.16|17.34|19.35|17.51|19.13|17.3|0
1642671600000|2022-01-20 09:40:00|19.18|17.35|19.23|17.4|19.23|17.4|19.06|17.24|0
1642671900000|2022-01-20 09:45:00|19.19|17.36|18.96|17.15|19.49|17.64|18.96|17.15|0
1642672200000|2022-01-20 09:50:00|18.97|17.17|18.84|17.04|19.03|17.21|18.76|16.97|0
1642672500000|2022-01-20 09:55:00|18.82|17.03|18.94|17.13|18.97|17.16|18.77|16.98|0
1642672800000|2022-01-20 10:00:00|18.92|17.12|18.85|17.05|18.95|17.15|18.82|17.03|0
1642673100000|2022-01-20 10:05:00|18.88|17.08|18.88|17.08|19.07|17.25|18.85|17.05|0
1642673400000|2022-01-20 10:10:00|18.86|17.07|18.95|17.14|18.95|17.14|18.81|17.02|0
1642673700000|2022-01-20 10:15:00|18.94|17.13|18.77|16.98|18.98|17.17|18.77|16.98|0
1642674000000|2022-01-20 10:20:00|18.79|17|18.62|16.84|18.86|17.06|18.6|16.83|0
1642674300000|2022-01-20 10:25:00|18.63|16.86|18.68|16.9|18.79|17|18.62|16.84|0
1642674600000|2022-01-20 10:30:00|18.72|16.93|18.85|17.06|18.88|17.09|18.7|16.92|0
1642674900000|2022-01-20 10:35:00|18.88|17.09|18.8|17.01|18.94|17.13|18.78|16.99|0
1642675200000|2022-01-20 10:40:00|18.78|16.99|18.73|16.94|18.82|17.03|18.69|16.91|0
1642675500000|2022-01-20 10:45:00|18.74|16.96|18.71|16.93|18.74|16.96|18.67|16.89|0
1642675800000|2022-01-20 10:50:00|18.72|16.94|18.64|16.86|18.74|16.96|18.64|16.86|0
1642676100000|2022-01-20 10:55:00|18.65|16.87|18.65|16.88|18.75|16.97|18.62|16.85|0
1642676400000|2022-01-20 11:00:00|18.63|16.86|18.46|16.71|18.65|16.88|18.41|16.66|0
1642676700000|2022-01-20 11:05:00|18.41|16.66|18.39|16.64|18.43|16.68|18.34|16.59|0
1642677000000|2022-01-20 11:10:00|18.41|16.66|18.46|16.7|18.49|16.73|18.33|16.58|0
1642677300000|2022-01-20 11:15:00|18.39|16.64|18.22|16.49|18.41|16.66|18.16|16.43|0
1642677600000|2022-01-20 11:20:00|18.21|16.47|18.25|16.52|18.32|16.58|18.21|16.47|0
1642677900000|2022-01-20 11:25:00|18.27|16.53|18.29|16.55|18.3|16.56|18.17|16.44|0
1642678200000|2022-01-20 11:30:00|18.3|16.54|18.47|16.71|18.48|16.72|18.3|16.54|0
1642678500000|2022-01-20 11:35:00|18.45|16.69|18.36|16.61|18.47|16.71|18.36|16.61|0
1642678800000|2022-01-20 11:40:00|18.37|16.62|18.51|16.75|18.51|16.75|18.36|16.61|0
1642679100000|2022-01-20 11:45:00|18.5|16.73|18.54|16.78|18.7|16.92|18.5|16.73|0
1642679400000|2022-01-20 11:50:00|18.55|16.79|18.54|16.77|18.59|16.82|18.39|16.64|0
1642679700000|2022-01-20 11:55:00|18.56|16.79|18.39|16.64|18.56|16.79|18.34|16.59|0
1642680000000|2022-01-20 12:00:00|18.4|16.65|18.34|16.59|18.59|16.82|18.3|16.56|0
1642680300000|2022-01-20 12:05:00|18.33|16.58|18.38|16.63|18.52|16.75|18.32|16.57|0
1642680600000|2022-01-20 12:10:00|18.4|16.65|18.43|16.68|18.47|16.71|18.35|16.6|0
1642680900000|2022-01-20 12:15:00|18.41|16.66|18.55|16.78|18.56|16.79|18.41|16.66|0
1642681200000|2022-01-20 12:20:00|18.56|16.79|18.59|16.82|18.63|16.85|18.43|16.67|0
1642681500000|2022-01-20 12:25:00|18.61|16.84|18.6|16.83|18.71|16.93|18.56|16.79|0
1642681800000|2022-01-20 12:30:00|18.59|16.82|18.83|17.03|18.83|17.03|18.52|16.76|0
1642682100000|2022-01-20 12:35:00|18.86|17.06|18.85|17.05|18.91|17.11|18.77|16.99|0
1642682400000|2022-01-20 12:40:00|18.86|17.06|19.03|17.21|19.13|17.31|18.86|17.06|0
1642682700000|2022-01-20 12:45:00|19.01|17.2|18.9|17.1|19.06|17.25|18.84|17.04|0
1642683000000|2022-01-20 12:50:00|18.92|17.12|18.85|17.06|18.97|17.17|18.83|17.04|0
1642683300000|2022-01-20 12:55:00|18.87|17.07|18.78|16.99|18.88|17.09|18.73|16.95|0
1642683600000|2022-01-20 13:00:00|18.81|17.02|18.81|17.02|19.04|17.22|18.81|17.02|0
1642683900000|2022-01-20 13:05:00|18.83|17.04|18.81|17.02|18.93|17.13|18.79|17|0
1642684200000|2022-01-20 13:10:00|18.79|17|18.76|16.97|18.98|17.17|18.76|16.97|0
1642684500000|2022-01-20 13:15:00|18.77|16.98|18.87|17.08|18.91|17.11|18.7|16.92|0
1642684800000|2022-01-20 13:20:00|18.89|17.09|18.87|17.07|18.94|17.14|18.82|17.03|0
1642685100000|2022-01-20 13:25:00|18.89|17.09|18.71|16.93|18.96|17.15|18.7|16.92|0
1642685400000|2022-01-20 13:30:00|18.7|16.92|18.33|16.58|18.75|16.96|18.23|16.49|0
1642685700000|2022-01-20 13:35:00|18.34|16.6|18.2|16.47|18.68|16.9|18.2|16.47|0
1642686000000|2022-01-20 13:40:00|18.22|16.49|18.1|16.38|18.3|16.56|18.09|16.36|0
1642686300000|2022-01-20 13:45:00|18.09|16.36|18.03|16.32|18.14|16.41|17.94|16.23|0
1642686600000|2022-01-20 13:50:00|18.02|16.3|17.83|16.14|18.02|16.3|17.8|16.11|0
1642686900000|2022-01-20 13:55:00|17.88|16.18|18.11|16.39|18.14|16.42|17.87|16.17|0
1642687200000|2022-01-20 14:00:00|18.1|16.37|18.08|16.35|18.14|16.42|18.03|16.31|0
1642687500000|2022-01-20 14:05:00|18.09|16.37|18.14|16.41|18.22|16.49|18.04|16.32|0
1642687800000|2022-01-20 14:10:00|18.16|16.43|18.14|16.41|18.24|16.5|18.02|16.31|0
1642688100000|2022-01-20 14:15:00|18.12|16.4|18.14|16.41|18.22|16.48|18.1|16.38|0
1642688400000|2022-01-20 14:20:00|18.15|16.42|18.15|16.42|18.17|16.44|18|16.29|0
1642688700000|2022-01-20 14:25:00|18.17|16.44|18.27|16.53|18.4|16.65|18.16|16.43|0
1642689000000|2022-01-20 14:30:00|18.26|16.52|17.82|16.12|18.35|16.6|17.45|15.78|0
1642689300000|2022-01-20 14:35:00|17.86|16.16|17.96|16.25|18.2|16.47|17.73|16.05|0
1642689600000|2022-01-20 14:40:00|18.01|16.3|17.17|15.53|18.18|16.44|17.17|15.53|0
1642689900000|2022-01-20 14:45:00|17.19|15.56|16.99|15.37|18.08|16.36|16.93|15.32|0
1642690200000|2022-01-20 14:50:00|17.07|15.44|16.69|15.1|17.18|15.54|16.54|14.97|0
1642690500000|2022-01-20 14:55:00|16.68|15.09|16.31|14.76|16.79|15.19|16.13|14.6|0
1642690800000|2022-01-20 15:00:00|16.19|14.65|16.46|14.89|16.58|15.01|16.14|14.61|0
1642691100000|2022-01-20 15:05:00|16.45|14.88|16.19|14.65|16.63|15.04|15.97|14.45|0
1642691400000|2022-01-20 15:10:00|16.21|14.67|16.3|14.75|16.53|14.95|16.03|14.5|0
1642691700000|2022-01-20 15:15:00|16.28|14.73|16.75|15.16|16.77|15.17|16.13|14.6|0
1642692000000|2022-01-20 15:20:00|16.74|15.14|16.29|14.74|16.75|15.16|16.28|14.73|0
1642692300000|2022-01-20 15:25:00|16.28|14.73|16.17|14.63|16.52|14.95|16.14|14.6|0
1642692600000|2022-01-20 15:30:00|16.19|14.64|15.75|14.25|16.19|14.64|15.51|14.03|0
1642692900000|2022-01-20 15:35:00|15.74|14.24|15.67|14.18|15.81|14.3|15.55|14.07|0
1642693200000|2022-01-20 15:40:00|15.66|14.17|15.66|14.17|15.69|14.2|15.47|14|0
1642693500000|2022-01-20 15:45:00|15.62|14.13|14.77|13.36|16.19|14.64|14.73|13.33|0
1642693800000|2022-01-20 15:50:00|14.74|13.34|14.65|13.25|14.81|13.4|14.61|13.21|0
1642694100000|2022-01-20 15:55:00|14.66|13.26|14.75|13.34|14.86|13.45|14.66|13.26|0
1642694400000|2022-01-20 16:00:00|14.74|13.35|14.52|13.12|14.74|13.35|14.39|12.99|0
1642694700000|2022-01-20 16:05:00|14.51|13.11|14.63|13.23|14.68|13.28|14.51|13.11|0
1642695000000|2022-01-20 16:10:00|14.61|13.21|14.91|13.49|15.01|13.58|14.61|13.21|0
1642695300000|2022-01-20 16:15:00|14.9|13.48|14.84|13.43|15.03|13.6|14.76|13.35|0
1642695600000|2022-01-20 16:20:00|14.86|13.44|15.04|13.6|15.18|13.73|14.86|13.44|0
1642695900000|2022-01-20 16:25:00|15.08|13.64|15.16|13.72|15.19|13.75|14.6|13.2|0
1642696200000|2022-01-20 16:30:00|15.14|13.69|15.11|13.67|15.18|13.73|15.05|13.62|0
1642696500000|2022-01-20 16:35:00|15.08|13.65|15.12|13.68|15.26|13.81|15.05|13.61|0
1642696800000|2022-01-20 16:40:00|15.1|13.66|15.73|14.24|15.75|14.25|15.1|13.66|0
1642697100000|2022-01-20 16:45:00|15.72|14.22|15.53|14.05|15.73|14.24|15.41|13.95|0
1642697400000|2022-01-20 16:50:00|15.48|14.01|15.48|14.01|15.48|14.01|15.23|13.78|0
1642697700000|2022-01-20 16:55:00|15.47|14|15.44|13.97|15.53|14.05|15.22|13.77|0
1642698000000|2022-01-20 17:00:00|15.41|13.94|15.42|13.95|15.48|14|15.24|13.78|0
1642698300000|2022-01-20 17:05:00|15.41|13.94|15.62|14.13|15.64|14.15|15.41|13.94|0
1642698600000|2022-01-20 17:10:00|15.64|14.15|15.52|14.04|15.68|14.19|15.49|14.01|0
1642698900000|2022-01-20 17:15:00|15.53|14.05|15.79|14.29|15.79|14.29|15.53|14.05|0
1642699200000|2022-01-20 17:20:00|15.81|14.3|15.6|14.11|15.84|14.33|15.59|14.1|0
1642699500000|2022-01-20 17:25:00|15.62|14.13|15.44|13.97|15.79|14.29|15.44|13.97|0
1642699800000|2022-01-20 17:30:00|15.45|13.98|15.29|13.84|15.45|13.98|15.28|13.82|0
1642700100000|2022-01-20 17:35:00|15.31|13.85|15.42|13.95|15.51|14.03|15.26|13.81|0
1642700400000|2022-01-20 17:40:00|15.41|13.94|15.33|13.87|15.45|13.98|15.26|13.81|0
1642700700000|2022-01-20 17:45:00|15.35|13.88|15.5|14.03|15.56|14.08|15.35|13.88|0
1642701000000|2022-01-20 17:50:00|15.49|14.01|15.84|14.33|15.84|14.34|15.49|14.01|0
1642701300000|2022-01-20 17:55:00|15.85|14.34|15.87|14.36|15.99|14.46|15.78|14.27|0
1642701600000|2022-01-20 18:00:00|15.86|14.35|16.28|14.73|16.33|14.77|15.86|14.35|0
1642701900000|2022-01-20 18:05:00|16.3|14.75|16.49|14.92|16.56|14.98|16.3|14.75|0
1642702200000|2022-01-20 18:10:00|16.53|14.96|16.28|14.73|16.55|14.98|16.2|14.66|0
1642702500000|2022-01-20 18:15:00|16.29|14.74|16.43|14.86|16.71|15.11|16.29|14.74|0
1642702800000|2022-01-20 18:20:00|16.47|14.9|16.5|14.93|16.55|14.97|16.32|14.77|0
1642703100000|2022-01-20 18:25:00|15.79|14.29|16.62|15.03|16.62|15.03|15.73|14.23|0
1642703400000|2022-01-20 18:30:00|16.6|15.02|16.76|15.17|16.83|15.23|16.55|14.97|0
1642703700000|2022-01-20 18:35:00|16.74|15.14|16.52|14.95|16.83|15.23|16.5|14.93|0
1642704000000|2022-01-20 18:40:00|16.54|14.96|16.56|14.99|16.58|15|16.4|14.83|0
1642704300000|2022-01-20 18:45:00|16.55|14.97|16.4|14.84|16.75|15.15|16.21|14.66|0
1642704600000|2022-01-20 18:50:00|16.37|14.81|16.28|14.73|16.42|14.85|16.22|14.67|0
1642704900000|2022-01-20 18:55:00|16.26|14.71|16.64|15.06|16.67|15.09|16.26|14.71|0
1642705200000|2022-01-20 19:00:00|16.63|15.04|15.88|14.37|16.63|15.04|15.87|14.36|0
1642705500000|2022-01-20 19:05:00|15.91|14.4|15.97|14.45|16.02|14.49|15.87|14.36|0
1642705800000|2022-01-20 19:10:00|15.96|14.44|16.87|15.26|16.9|15.29|15.87|14.36|0
1642706100000|2022-01-20 19:15:00|16.89|15.28|16.85|15.25|17.14|15.51|16.64|15.06|0
1642706400000|2022-01-20 19:20:00|16.82|15.22|16.9|15.29|17.09|15.46|16.73|15.13|0
1642706700000|2022-01-20 19:25:00|16.88|15.27|17.21|15.57|17.21|15.57|16.85|15.25|0
1642707000000|2022-01-20 19:30:00|17.2|15.56|17.47|15.8|17.55|15.88|17.2|15.56|0
1642707300000|2022-01-20 19:35:00|17.39|15.73|17.7|16.01|17.88|16.18|16.66|15.08|0
1642707600000|2022-01-20 19:40:00|17.72|16.03|17.93|16.22|17.98|16.27|17.72|16.03|0
1642707900000|2022-01-20 19:45:00|17.91|16.21|17.83|16.13|18.19|16.46|17.71|16.03|0
1642708200000|2022-01-20 19:50:00|17.81|16.11|17.81|16.11|17.97|16.26|17.61|15.94|0
1642708500000|2022-01-20 19:55:00|17.82|16.13|18.04|16.32|18.07|16.35|17.66|15.98|0
1642708800000|2022-01-20 20:00:00|18.02|16.3|18.32|16.57|18.44|16.68|17.66|15.98|0
1642709100000|2022-01-20 20:05:00|18.34|16.59|19.04|17.23|19.13|17.31|18.23|16.5|0
1642709400000|2022-01-20 20:10:00|19.02|17.21|19.28|17.45|19.32|17.48|18.73|16.94|0
1642709700000|2022-01-20 20:15:00|19.23|17.4|18.95|17.14|19.37|17.53|18.9|17.1|0
1642710000000|2022-01-20 20:20:00|18.97|17.16|20.18|18.26|20.21|18.29|18.97|17.16|0
1642710300000|2022-01-20 20:25:00|20.13|18.21|20.55|18.59|20.83|18.85|19.63|17.76|0
1642710600000|2022-01-20 20:30:00|20.61|18.64|20.87|18.88|21.03|19.03|20.5|18.54|0
1642710900000|2022-01-20 20:35:00|20.96|18.96|21.96|19.96|22.38|20.38|20.9|18.91|0
1642711200000|2022-01-20 20:40:00|21.94|19.94|22.3|20.3|22.32|20.32|21.74|19.74|0
1642711500000|2022-01-20 20:45:00|22.32|20.32|23.14|21.14|23.21|21.21|21.94|19.94|0
1642711800000|2022-01-20 20:50:00|23.18|21.18|24.11|22.11|24.11|22.11|22.68|20.68|0
1642712100000|2022-01-20 20:55:00|24.07|22.07|25.98|23.98|26.3|24.3|23.17|21.17|0
1642712400000|2022-01-20 21:00:00|26.02|24.02|25.96|23.96|26.47|24.47|25.77|23.77|0
1642712700000|2022-01-20 21:05:00|25.92|23.92|25.79|23.79|25.92|23.92|25.32|23.32|0
1642713000000|2022-01-20 21:10:00|25.81|23.81|26.02|24.02|26.1|24.1|25.57|23.57|0
1642713300000|2022-01-20 21:15:00|26.29|23.79|26.13|23.64|26.47|23.95|26.02|23.54|0
1642713600000|2022-01-20 21:20:00|26.18|23.68|26.6|24.07|26.67|24.13|26.11|23.62|0
1642713900000|2022-01-20 21:25:00|26.59|24.06|27.31|24.71|27.31|24.71|26.27|23.77|0
1642714200000|2022-01-20 21:30:00|27.32|24.72|27.1|24.52|27.67|25.07|27.1|24.52|0
1642714500000|2022-01-20 21:35:00|27.15|24.56|28.89|26.29|28.93|26.33|27.1|24.52|0
1642714800000|2022-01-20 21:40:00|29|26.4|29.41|26.81|30.16|27.56|28.84|26.24|0
1642715100000|2022-01-20 21:45:00|29.48|26.88|29.67|27.07|29.67|27.07|29.25|26.65|0
1642715400000|2022-01-20 21:50:00|29.8|27.2|28.44|25.84|29.86|27.26|28.42|25.82|0
1642715700000|2022-01-20 21:55:00|28.43|25.83|28.42|25.82|28.53|25.93|28.1|25.5|0
1642716000000|2022-01-20 22:00:00|28.4|25.8|28.51|25.91|28.6|26|28.4|25.8|0
1642716300000|2022-01-20 22:05:00|28.5|25.9|28.4|25.8|28.55|25.95|28.4|25.8|0
1642716600000|2022-01-20 22:10:00|28.38|25.78|28.34|25.74|28.39|25.79|28.34|25.74|0
1642716900000|2022-01-20 22:15:00|28.32|25.72|28.21|25.61|28.32|25.72|28.21|25.61|0
1642717200000|2022-01-20 22:20:00|28.19|25.59|28.17|25.57|28.19|25.59|28.13|25.53|0
1642717500000|2022-01-20 22:25:00|28.18|25.58|28.19|25.59|28.19|25.59|28.14|25.54|0
1642717800000|2022-01-20 22:30:00|28.18|25.58|28.14|25.54|28.18|25.58|28.14|25.54|0
1642718100000|2022-01-20 22:35:00|28.15|25.55|28.22|25.62|28.22|25.62|28.15|25.55|0
1642718400000|2022-01-20 22:40:00|28.21|25.61|28.32|25.72|28.32|25.72|28.19|25.59|0
1642718700000|2022-01-20 22:45:00|28.3|25.7|28.26|25.66|28.31|25.71|28.24|25.64|0
1642719000000|2022-01-20 22:50:00|28.25|25.65|28.28|25.68|28.32|25.72|28.25|25.65|0
1642719300000|2022-01-20 22:55:00|28.3|25.7|28.33|25.73|28.37|25.77|28.28|25.68|0
1642719600000|2022-01-20 23:00:00|28.59|25.99|27.86|25.26|28.71|26.11|27.86|25.26|0
1642719900000|2022-01-20 23:05:00|27.8|25.2|28.44|25.84|28.44|25.84|27.63|25.03|0
1642720200000|2022-01-20 23:10:00|28.43|25.83|28.53|25.93|28.73|26.13|28.1|25.5|0
1642720500000|2022-01-20 23:15:00|28.54|25.94|28.66|26.06|29.16|26.56|28.3|25.7|0
1642720800000|2022-01-20 23:20:00|28.68|26.08|28.45|25.85|29.01|26.41|28.38|25.78|0
1642721100000|2022-01-20 23:25:00|28.43|25.83|29.05|26.45|29.05|26.45|28.36|25.76|0
1642721400000|2022-01-20 23:30:00|28.99|26.39|28.81|26.21|29.02|26.42|28.64|26.04|0
1642721700000|2022-01-20 23:35:00|28.79|26.19|28.2|25.6|28.9|26.3|28.2|25.6|0
1642722000000|2022-01-20 23:40:00|28.22|25.62|28.11|25.51|28.26|25.66|28.07|25.47|0
1642722300000|2022-01-20 23:45:00|28.1|25.5|27.96|25.36|28.1|25.5|27.81|25.21|0
1642722600000|2022-01-20 23:50:00|27.98|25.38|28.11|25.51|28.3|25.7|27.89|25.29|0
1642722900000|2022-01-20 23:55:00|28.07|25.47|27.84|25.24|28.23|25.63|27.82|25.22|0
1642723200000|2022-01-21 00:00:00|27.82|25.22|28.29|25.69|28.45|25.85|27.58|24.98|0
1642723500000|2022-01-21 00:05:00|28.27|25.67|28.15|25.55|28.59|25.99|28.02|25.42|0
1642723800000|2022-01-21 00:10:00|28.16|25.56|28.05|25.45|28.36|25.76|27.84|25.24|0
1642724100000|2022-01-21 00:15:00|28.04|25.44|28.14|25.54|28.19|25.59|27.86|25.26|0
1642724400000|2022-01-21 00:20:00|28.18|25.58|28.29|25.69|28.61|26.01|28.12|25.52|0
1642724700000|2022-01-21 00:25:00|28.3|25.7|28.23|25.63|28.46|25.86|27.98|25.38|0
1642725000000|2022-01-21 00:30:00|28.26|25.66|28.26|25.66|28.44|25.84|28.14|25.54|0
1642725300000|2022-01-21 00:35:00|28.25|25.65|28.85|26.25|28.85|26.25|28.22|25.62|0
1642725600000|2022-01-21 00:40:00|28.83|26.23|29.72|27.12|29.8|27.2|28.83|26.23|0
1642725900000|2022-01-21 00:45:00|29.75|27.15|29.6|27|29.81|27.21|29.54|26.94|0
1642726200000|2022-01-21 00:50:00|29.59|26.99|29.74|27.14|29.85|27.25|29.39|26.79|0
1642726500000|2022-01-21 00:55:00|29.72|27.12|29.86|27.26|29.86|27.26|29.55|26.95|0
1642726800000|2022-01-21 01:00:00|29.9|27.3|29.68|27.08|29.9|27.3|29.5|26.9|0
1642727100000|2022-01-21 01:05:00|29.69|27.09|30.66|28.06|30.73|28.13|29.69|27.09|0
1642727400000|2022-01-21 01:10:00|30.71|28.11|30.58|27.98|31.09|28.49|30.51|27.91|0
1642727700000|2022-01-21 01:15:00|30.56|27.96|30.7|28.1|30.76|28.16|30.28|27.68|0
1642728000000|2022-01-21 01:20:00|30.73|28.13|29.97|27.37|30.73|28.13|29.93|27.33|0
1642728300000|2022-01-21 01:25:00|29.93|27.33|29.27|26.67|29.96|27.36|29.21|26.61|0
1642728600000|2022-01-21 01:30:00|29.28|26.68|29.34|26.74|29.74|27.14|29.28|26.68|0
1642728900000|2022-01-21 01:35:00|29.37|26.77|30.32|27.72|30.34|27.74|29.37|26.77|0
1642729200000|2022-01-21 01:40:00|30.39|27.79|30.62|28.02|30.79|28.19|30.1|27.5|0
1642729500000|2022-01-21 01:45:00|30.6|28|31.18|28.58|31.2|28.6|30.6|28|0
1642729800000|2022-01-21 01:50:00|31.2|28.6|30.92|28.32|31.2|28.6|30.59|27.99|0
1642730100000|2022-01-21 01:55:00|30.85|28.25|30.6|28|31.09|28.49|30.52|27.92|0
1642730400000|2022-01-21 02:00:00|30.61|28.01|30.44|27.84|30.73|28.13|30.3|27.7|0
1642730700000|2022-01-21 02:05:00|30.37|27.77|29.88|27.28|30.42|27.82|29.74|27.14|0
1642731000000|2022-01-21 02:10:00|29.87|27.27|29.96|27.36|30.09|27.49|29.87|27.27|0
1642731300000|2022-01-21 02:15:00|29.95|27.35|29.83|27.23|30.47|27.87|29.81|27.21|0
1642731600000|2022-01-21 02:20:00|29.82|27.22|29.55|26.95|29.88|27.28|29.48|26.88|0
1642731900000|2022-01-21 02:25:00|29.56|26.96|29.69|27.09|29.78|27.18|29.54|26.94|0
1642732200000|2022-01-21 02:30:00|29.68|27.08|29.87|27.27|29.87|27.27|29.63|27.03|0
1642732500000|2022-01-21 02:35:00|29.91|27.31|30.08|27.48|30.31|27.71|29.77|27.17|0
1642732800000|2022-01-21 02:40:00|30.1|27.5|30.79|28.19|30.79|28.19|30.09|27.49|0
1642733100000|2022-01-21 02:45:00|30.77|28.17|31.75|29.15|31.95|29.35|30.69|28.09|0
1642733400000|2022-01-21 02:50:00|31.76|29.16|31.61|29.01|31.97|29.37|31.46|28.86|0
1642733700000|2022-01-21 02:55:00|31.64|29.04|31.07|28.47|31.64|29.04|31.07|28.47|0
1642734000000|2022-01-21 03:00:00|31.05|28.45|31.12|28.52|31.24|28.64|30.97|28.37|0
1642734300000|2022-01-21 03:05:00|31.09|28.49|31.26|28.66|31.34|28.74|30.97|28.37|0
1642734600000|2022-01-21 03:10:00|31.24|28.64|31.38|28.78|31.66|29.06|31.14|28.54|0
1642734900000|2022-01-21 03:15:00|31.36|28.76|31.86|29.26|31.94|29.34|31|28.4|0
1642735200000|2022-01-21 03:20:00|31.89|29.29|32.39|29.79|32.39|29.79|31.74|29.14|0
1642735500000|2022-01-21 03:25:00|32.36|29.76|32.08|29.48|32.36|29.76|31.97|29.37|0
1642735800000|2022-01-21 03:30:00|32.09|29.49|32.03|29.43|32.41|29.81|31.98|29.38|0
1642736100000|2022-01-21 03:35:00|32.02|29.42|32.35|29.75|32.53|29.93|32.02|29.42|0
1642736400000|2022-01-21 03:40:00|32.36|29.76|32.07|29.47|32.39|29.79|31.97|29.37|0
1642736700000|2022-01-21 03:45:00|32.15|29.55|32.22|29.62|32.32|29.72|32.02|29.42|0
1642737000000|2022-01-21 03:50:00|32.24|29.64|32.08|29.48|32.32|29.72|32.04|29.44|0
1642737300000|2022-01-21 03:55:00|32.06|29.46|31.74|29.14|32.16|29.56|31.7|29.1|0
1642737600000|2022-01-21 04:00:00|31.75|29.15|31.22|28.62|31.75|29.15|31.12|28.52|0
1642737900000|2022-01-21 04:05:00|31.21|28.61|30.56|27.96|31.21|28.61|30.56|27.96|0
1642738200000|2022-01-21 04:10:00|30.59|27.99|30.79|28.19|30.8|28.2|30.55|27.95|0
1642738500000|2022-01-21 04:15:00|30.8|28.2|31.1|28.5|31.21|28.61|30.78|28.18|0
1642738800000|2022-01-21 04:20:00|31.06|28.46|31.16|28.56|31.26|28.66|30.92|28.32|0
1642739100000|2022-01-21 04:25:00|31.15|28.55|30.96|28.36|31.38|28.78|30.94|28.34|0
1642739400000|2022-01-21 04:30:00|31|28.4|31.05|28.45|31.05|28.45|30.67|28.07|0
1642739700000|2022-01-21 04:35:00|31.04|28.44|30.88|28.28|31.05|28.45|30.81|28.21|0
1642740000000|2022-01-21 04:40:00|30.89|28.29|31.17|28.57|31.22|28.62|30.86|28.26|0
1642740300000|2022-01-21 04:45:00|31.14|28.54|31.38|28.78|31.52|28.92|31.06|28.46|0
1642740600000|2022-01-21 04:50:00|31.37|28.77|31.3|28.7|31.51|28.91|31.21|28.61|0
1642740900000|2022-01-21 04:55:00|31.28|28.68|31.32|28.72|31.33|28.73|31.03|28.43|0
1642741200000|2022-01-21 05:00:00|31.27|28.67|31.01|28.41|31.38|28.78|30.94|28.34|0
1642741500000|2022-01-21 05:05:00|31.03|28.43|30.84|28.24|31.3|28.7|30.81|28.21|0
1642741800000|2022-01-21 05:10:00|30.86|28.26|31.08|28.48|31.15|28.55|30.74|28.14|0
1642742100000|2022-01-21 05:15:00|31.15|28.55|31.15|28.55|31.37|28.77|31.05|28.45|0
1642742400000|2022-01-21 05:20:00|31.16|28.56|30.82|28.22|31.17|28.57|30.8|28.2|0
1642742700000|2022-01-21 05:25:00|30.89|28.29|31.21|28.61|31.21|28.61|30.75|28.15|0
1642743000000|2022-01-21 05:30:00|31.16|28.56|30.7|28.1|31.16|28.56|30.61|28.01|0
1642743300000|2022-01-21 05:35:00|30.68|28.08|30.51|27.91|30.68|28.08|30.51|27.91|0
1642743600000|2022-01-21 05:40:00|30.53|27.93|30.16|27.56|30.61|28.01|30.12|27.52|0
1642743900000|2022-01-21 05:45:00|30.17|27.57|30.03|27.43|30.17|27.57|29.84|27.24|0
1642744200000|2022-01-21 05:50:00|30|27.4|30.07|27.47|30.1|27.5|29.88|27.28|0
1642744500000|2022-01-21 05:55:00|30.06|27.46|30.15|27.55|30.37|27.77|29.93|27.33|0
1642744800000|2022-01-21 06:00:00|30.17|27.57|30.57|27.97|30.66|28.06|30.16|27.56|0
1642745100000|2022-01-21 06:05:00|30.54|27.94|30.58|27.98|30.73|28.13|30.51|27.91|0
1642745400000|2022-01-21 06:10:00|30.55|27.95|30.55|27.95|30.65|28.05|30.05|27.45|0
1642745700000|2022-01-21 06:15:00|30.53|27.93|30.42|27.82|30.59|27.99|30.23|27.63|0
1642746000000|2022-01-21 06:20:00|30.46|27.86|30.02|27.42|30.47|27.87|29.93|27.33|0
1642746300000|2022-01-21 06:25:00|29.98|27.38|30.14|27.54|30.24|27.64|29.86|27.26|0
1642746600000|2022-01-21 06:30:00|29.95|27.35|29.65|27.05|30.16|27.56|29.62|27.02|0
1642746900000|2022-01-21 06:35:00|29.67|27.07|29.57|26.97|29.9|27.3|29.53|26.93|0
1642747200000|2022-01-21 06:40:00|29.6|27|29.6|27|29.62|27.02|29.32|26.72|0
1642747500000|2022-01-21 06:45:00|29.59|26.99|29.73|27.13|29.73|27.13|29.27|26.67|0
1642747800000|2022-01-21 06:50:00|29.72|27.12|29.38|26.78|30.15|27.55|29.35|26.75|0
1642748100000|2022-01-21 06:55:00|29.39|26.79|29.18|26.58|29.42|26.82|29.07|26.47|0
1642748400000|2022-01-21 07:00:00|29.26|26.66|29.71|27.11|29.72|27.12|29.21|26.61|0
1642748700000|2022-01-21 07:05:00|29.7|27.1|28.85|26.25|29.84|27.24|28.79|26.19|0
1642749000000|2022-01-21 07:10:00|28.87|26.27|28.61|26.01|29|26.4|28.49|25.89|0
1642749300000|2022-01-21 07:15:00|28.56|25.96|28.69|26.09|28.77|26.17|28.47|25.87|0
1642749600000|2022-01-21 07:20:00|28.68|26.08|28.33|25.73|28.72|26.12|28.24|25.64|0
1642749900000|2022-01-21 07:25:00|28.35|25.75|27.91|25.31|28.35|25.75|27.88|25.28|0
1642750200000|2022-01-21 07:30:00|27.9|25.3|27.87|25.27|28.39|25.79|27.47|24.87|0
1642750500000|2022-01-21 07:35:00|27.85|25.25|28.04|25.44|28.08|25.48|27.65|25.05|0
1642750800000|2022-01-21 07:40:00|28.02|25.42|27.91|25.31|28.07|25.47|27.72|25.12|0
1642751100000|2022-01-21 07:45:00|27.88|25.28|27.7|25.1|28.08|25.48|27.66|25.06|0
1642751400000|2022-01-21 07:50:00|27.68|25.08|27.68|25.08|27.69|25.09|27.49|24.89|0
1642751700000|2022-01-21 07:55:00|27.67|25.07|27.61|25.01|27.92|25.32|27.61|25.01|0
1642752000000|2022-01-21 08:00:00|27.63|25.03|27.13|24.54|27.98|25.38|26.94|24.38|0
1642752300000|2022-01-21 08:05:00|26.86|24.86|26.98|24.98|27.02|25.02|26.36|24.36|0
1642752600000|2022-01-21 08:10:00|26.96|24.96|27.89|25.89|27.89|25.89|26.96|24.96|0
1642752900000|2022-01-21 08:15:00|27.9|25.9|28.09|26.09|28.18|26.18|27.62|25.62|0
1642753200000|2022-01-21 08:20:00|28.07|26.07|27.86|25.86|28.18|26.18|27.75|25.75|0
1642753500000|2022-01-21 08:25:00|27.88|25.88|27.34|25.34|27.95|25.95|27.3|25.3|0
1642753800000|2022-01-21 08:30:00|27.39|25.39|27.01|25.01|27.63|25.63|26.99|24.99|0
1642754100000|2022-01-21 08:35:00|27.1|25.1|27.43|25.43|27.49|25.49|26.86|24.86|0
1642754400000|2022-01-21 08:40:00|27.38|25.38|27.56|25.56|27.6|25.6|27.25|25.25|0
1642754700000|2022-01-21 08:45:00|27.53|25.53|27.66|25.66|28.12|26.12|27.48|25.48|0
1642755000000|2022-01-21 08:50:00|27.69|25.69|27.12|25.12|27.8|25.8|27.08|25.08|0
1642755300000|2022-01-21 08:55:00|27.08|25.08|26.99|24.99|27.24|25.24|26.93|24.93|0
1642755600000|2022-01-21 09:00:00|27.02|25.02|27.21|25.21|27.41|25.41|26.93|24.93|0
1642755900000|2022-01-21 09:05:00|27.17|25.17|27.52|25.52|27.61|25.61|26.92|24.92|0
1642756200000|2022-01-21 09:10:00|27.54|25.54|27.2|25.2|27.61|25.61|27.01|25.01|0
1642756500000|2022-01-21 09:15:00|27.22|25.22|27.41|25.41|27.59|25.59|27.17|25.17|0
1642756800000|2022-01-21 09:20:00|27.34|25.34|27.02|25.02|27.4|25.4|26.92|24.92|0
1642757100000|2022-01-21 09:25:00|27.03|25.03|26.68|24.68|27.03|25.03|26.68|24.68|0
1642757400000|2022-01-21 09:30:00|26.67|24.67|27.45|25.45|27.46|25.46|26.49|24.49|0
1642757700000|2022-01-21 09:35:00|27.46|25.46|27.63|25.63|27.76|25.76|27.34|25.34|0
1642758000000|2022-01-21 09:40:00|27.64|25.64|27.45|25.45|27.74|25.74|27.28|25.28|0
1642758300000|2022-01-21 09:45:00|27.43|25.43|27.27|25.27|27.44|25.44|27.27|25.27|0
1642758600000|2022-01-21 09:50:00|27.28|25.28|26.98|24.98|27.32|25.32|26.87|24.87|0
1642758900000|2022-01-21 09:55:00|26.97|24.97|27|25|27.02|25.02|26.87|24.87|0
1642759200000|2022-01-21 10:00:00|27.01|25.01|27.25|25.25|27.32|25.32|26.95|24.95|0
1642759500000|2022-01-21 10:05:00|27.27|25.27|27.29|25.29|27.29|25.29|26.97|24.97|0
1642759800000|2022-01-21 10:10:00|27.3|25.3|27.38|25.38|27.43|25.43|27.16|25.16|0
1642760100000|2022-01-21 10:15:00|27.34|25.34|26.72|24.72|27.36|25.36|26.64|24.64|0
1642760400000|2022-01-21 10:20:00|26.75|24.75|26.26|24.26|26.83|24.83|25.97|23.97|0
1642760700000|2022-01-21 10:25:00|26.23|24.23|26.23|24.23|26.34|24.34|26.15|24.15|0
1642761000000|2022-01-21 10:30:00|26.24|24.24|26.61|24.61|26.62|24.62|26.21|24.21|0
1642761300000|2022-01-21 10:35:00|26.58|24.58|26.51|24.51|26.6|24.6|26.36|24.36|0
1642761600000|2022-01-21 10:40:00|26.49|24.49|26.36|24.36|26.55|24.55|26.34|24.34|0
1642761900000|2022-01-21 10:45:00|26.34|24.34|26.55|24.55|26.68|24.68|26.34|24.34|0
1642762200000|2022-01-21 10:50:00|26.5|24.5|27.53|25.53|27.53|25.53|26.42|24.42|0
1642762500000|2022-01-21 10:55:00|27.54|25.54|27.26|25.26|27.64|25.64|27.23|25.23|0
1642762800000|2022-01-21 11:00:00|27.28|25.28|27.53|25.53|27.63|25.63|27.28|25.28|0
1642763100000|2022-01-21 11:05:00|27.54|25.54|28.35|26.35|28.48|26.48|27.5|25.5|0
1642763400000|2022-01-21 11:10:00|28.29|26.29|28.39|26.39|28.52|26.52|28.13|26.13|0
1642763700000|2022-01-21 11:15:00|28.37|26.37|28.92|26.92|29.11|27.11|28.37|26.37|0
1642764000000|2022-01-21 11:20:00|28.94|26.94|29.32|27.32|29.33|27.33|28.77|26.77|0
1642764300000|2022-01-21 11:25:00|29.3|27.3|29.26|27.26|30.1|28.1|28.04|26.04|0
1642764600000|2022-01-21 11:30:00|29.25|27.25|29.55|27.55|29.67|27.67|29.25|27.25|0
1642764900000|2022-01-21 11:35:00|29.57|27.57|28.84|26.84|29.57|27.57|28.74|26.74|0
1642765200000|2022-01-21 11:40:00|28.82|26.82|29.08|27.08|29.3|27.3|28.82|26.82|0
1642765500000|2022-01-21 11:45:00|29.12|27.12|29.39|27.39|29.63|27.63|29.06|27.06|0
1642765800000|2022-01-21 11:50:00|29.43|27.43|29.31|27.31|29.57|27.57|29.26|27.26|0
1642766100000|2022-01-21 11:55:00|29.35|27.35|28.82|26.82|29.35|27.35|28.68|26.68|0
1642766400000|2022-01-21 12:00:00|28.77|26.77|29.39|27.39|29.44|27.44|28.75|26.75|0
1642766700000|2022-01-21 12:05:00|29.42|27.42|29.86|27.86|30|28|29.3|27.3|0
1642767000000|2022-01-21 12:10:00|29.89|27.89|29.86|27.86|30.29|28.29|29.79|27.79|0
1642767300000|2022-01-21 12:15:00|29.88|27.88|29.38|27.38|29.88|27.88|29.22|27.22|0
1642767600000|2022-01-21 12:20:00|29.37|27.37|29.29|27.29|29.38|27.38|29.08|27.08|0
1642767900000|2022-01-21 12:25:00|29.22|27.22|29.54|27.54|29.61|27.61|29.22|27.22|0
1642768200000|2022-01-21 12:30:00|29.57|27.57|29.43|27.43|29.62|27.62|29.26|27.26|0
1642768500000|2022-01-21 12:35:00|29.46|27.46|28.94|26.94|29.53|27.53|28.91|26.91|0
1642768800000|2022-01-21 12:40:00|28.96|26.96|29.4|27.4|29.47|27.47|28.96|26.96|0
1642769100000|2022-01-21 12:45:00|29.42|27.42|29.42|27.42|29.55|27.55|29.15|27.15|0
1642769400000|2022-01-21 12:50:00|29.4|27.4|29.67|27.67|29.7|27.7|29.17|27.17|0
1642769700000|2022-01-21 12:55:00|29.68|27.68|29.39|27.39|29.92|27.92|29.37|27.37|0
1642770000000|2022-01-21 13:00:00|29.37|27.37|29.7|27.7|29.77|27.77|29.35|27.35|0
1642770300000|2022-01-21 13:05:00|29.67|27.67|29.29|27.29|29.67|27.67|29.29|27.29|0
1642770600000|2022-01-21 13:10:00|29.27|27.27|29.5|27.5|29.79|27.79|29.22|27.22|0
1642770900000|2022-01-21 13:15:00|29.53|27.53|29.22|27.22|29.88|27.88|29.22|27.22|0
1642771200000|2022-01-21 13:20:00|29.19|27.19|29.01|27.01|29.25|27.25|28.87|26.87|0
1642771500000|2022-01-21 13:25:00|28.98|26.98|29.4|27.4|29.41|27.41|28.89|26.89|0
1642771800000|2022-01-21 13:30:00|29.39|27.39|29.85|27.85|29.85|27.85|29.31|27.31|0
1642772100000|2022-01-21 13:35:00|29.89|27.89|29.1|27.1|29.89|27.89|29.1|27.1|0
1642772400000|2022-01-21 13:40:00|29.17|27.17|29.24|27.24|29.5|27.5|29.03|27.03|0
1642772700000|2022-01-21 13:45:00|29.28|27.28|29.44|27.44|29.47|27.47|29.21|27.21|0
1642773000000|2022-01-21 13:50:00|29.37|27.37|29.51|27.51|29.56|27.56|29.21|27.21|0
1642773300000|2022-01-21 13:55:00|29.5|27.5|29.46|27.46|29.65|27.65|29.39|27.39|0
1642773600000|2022-01-21 14:00:00|29.44|27.44|29.6|27.6|29.6|27.6|29.18|27.18|0
1642773900000|2022-01-21 14:05:00|29.62|27.62|30.4|28.4|30.5|28.5|29.62|27.62|0
1642774200000|2022-01-21 14:10:00|30.43|28.43|30.14|28.14|30.55|28.55|30.12|28.12|0
1642774500000|2022-01-21 14:15:00|30.12|28.12|30.28|28.28|30.43|28.43|29.95|27.95|0
1642774800000|2022-01-21 14:20:00|30.26|28.26|29.75|27.75|30.4|28.4|29.75|27.75|0
1642775100000|2022-01-21 14:25:00|29.78|27.78|28.6|26.6|29.78|27.78|28.59|26.59|0
1642775400000|2022-01-21 14:30:00|28.56|26.56|27.59|25.59|29.79|27.79|26.8|24.8|0
1642775700000|2022-01-21 14:35:00|27.57|25.57|28.72|26.72|28.85|26.85|27.48|25.48|0
1642776000000|2022-01-21 14:40:00|28.74|26.74|30.05|28.05|30.1|28.1|28.6|26.6|0
1642776300000|2022-01-21 14:45:00|30.03|28.03|28.8|26.8|30.21|28.21|28.23|26.23|0
1642776600000|2022-01-21 14:50:00|28.96|26.96|30.04|28.04|30.16|28.16|28.53|26.53|0
1642776900000|2022-01-21 14:55:00|30.23|28.23|30.09|28.09|30.62|28.62|29.8|27.8|0
1642777200000|2022-01-21 15:00:00|30.26|28.26|30.99|28.99|31.32|29.32|29.61|27.61|0
1642777500000|2022-01-21 15:05:00|30.8|28.8|30.65|28.65|31.04|29.04|29.9|27.9|0
1642777800000|2022-01-21 15:10:00|30.72|28.72|32.45|30.45|32.76|30.76|30.72|28.72|0
1642778100000|2022-01-21 15:15:00|32.34|30.34|32.5|30.5|32.61|30.61|31.92|29.92|0
1642778400000|2022-01-21 15:20:00|32.52|30.52|32.63|30.63|33.96|31.96|32.35|30.35|0
1642778700000|2022-01-21 15:25:00|32.55|30.55|32.46|30.46|32.63|30.63|31.03|29.03|0
1642779000000|2022-01-21 15:30:00|32.33|30.33|30.01|28.01|32.74|30.74|29.91|27.91|0
1642779300000|2022-01-21 15:35:00|30.07|28.07|29.74|27.74|31.41|29.41|29.08|27.08|0
1642779600000|2022-01-21 15:40:00|29.88|27.88|30.01|28.01|31.05|29.05|29.43|27.43|0
1642779900000|2022-01-21 15:45:00|30.04|28.04|29.19|27.19|30.72|28.72|29.19|27.19|0
1642780200000|2022-01-21 15:50:00|29.24|27.24|26.59|24.59|29.24|27.24|26.59|24.59|0
1642780500000|2022-01-21 15:55:00|26.7|24.7|28.24|26.24|28.83|26.83|26.7|24.7|0
1642780800000|2022-01-21 16:00:00|28.08|26.08|28.62|26.62|29.01|27.01|28.08|26.08|0
1642781100000|2022-01-21 16:05:00|28.55|26.55|27.41|25.41|28.64|26.64|27.19|25.19|0
1642781400000|2022-01-21 16:10:00|27.39|25.39|28.32|26.32|28.48|26.48|27.36|25.36|0
1642781700000|2022-01-21 16:15:00|28.21|26.21|26.85|24.85|28.21|26.21|26.69|24.69|0
1642782000000|2022-01-21 16:20:00|26.89|24.89|25.83|23.83|27.15|25.15|25.67|23.67|0
1642782300000|2022-01-21 16:25:00|25.99|23.99|25.48|23.48|26.37|24.37|25.48|23.48|0
1642782600000|2022-01-21 16:30:00|25.59|23.59|26.02|24.02|26.7|24.7|25.59|23.59|0
1642782900000|2022-01-21 16:35:00|26.01|24.01|27.58|25.58|27.67|25.67|25.86|23.86|0
1642783200000|2022-01-21 16:40:00|27.55|25.55|27.64|25.64|27.85|25.85|27.35|25.35|0
1642783500000|2022-01-21 16:45:00|27.53|25.53|29.08|27.08|29.28|27.28|27.28|25.28|0
1642783800000|2022-01-21 16:50:00|29.01|27.01|29.69|27.69|29.86|27.86|28.75|26.75|0
1642784100000|2022-01-21 16:55:00|29.76|27.76|28.42|26.42|29.76|27.76|28.28|26.28|0
1642784400000|2022-01-21 17:00:00|28.4|26.4|28.54|26.54|28.93|26.93|28.05|26.05|0
1642784700000|2022-01-21 17:05:00|28.63|26.63|28.07|26.07|28.76|26.76|27.77|25.77|0
1642785000000|2022-01-21 17:10:00|28.05|26.05|28.5|26.5|29|27|27.95|25.95|0
1642785300000|2022-01-21 17:15:00|28.55|26.55|28.88|26.88|29.16|27.16|28.2|26.2|0
1642785600000|2022-01-21 17:20:00|28.97|26.97|28.86|26.86|29.7|27.7|28.43|26.43|0
1642785900000|2022-01-21 17:25:00|28.89|26.89|29.07|27.07|29.17|27.17|28.38|26.38|0
1642786200000|2022-01-21 17:30:00|29.23|27.23|28.91|26.91|29.43|27.43|28.84|26.84|0
1642786500000|2022-01-21 17:35:00|28.95|26.95|29.3|27.3|29.9|27.9|28.39|26.39|0
1642786800000|2022-01-21 17:40:00|29.33|27.33|29.54|27.54|29.61|27.61|28.83|26.83|0
1642787100000|2022-01-21 17:45:00|29.61|27.61|30.18|28.18|30.26|28.26|28.93|26.93|0
1642787400000|2022-01-21 17:50:00|30.15|28.15|30.06|28.06|30.33|28.33|29.72|27.72|0
1642787700000|2022-01-21 17:55:00|30.04|28.04|29.74|27.74|30.42|28.42|29.46|27.46|0
1642788000000|2022-01-21 18:00:00|29.8|27.8|29.91|27.91|30.13|28.13|29.22|27.22|0
1642788300000|2022-01-21 18:05:00|29.93|27.93|29.86|27.86|30.05|28.05|29.5|27.5|0
1642788600000|2022-01-21 18:10:00|29.74|27.74|28.67|26.67|29.8|27.8|28.46|26.46|0
1642788900000|2022-01-21 18:15:00|28.76|26.76|29.75|27.75|29.97|27.97|28.69|26.69|0
1642789200000|2022-01-21 18:20:00|29.78|27.78|31.12|29.12|31.24|29.24|29.78|27.78|0
1642789500000|2022-01-21 18:25:00|31.13|29.13|30.84|28.84|31.34|29.34|30.52|28.52|0
1642789800000|2022-01-21 18:30:00|30.89|28.89|30.39|28.39|31.06|29.06|30.05|28.05|0
1642790100000|2022-01-21 18:35:00|30.37|28.37|29.91|27.91|30.71|28.71|29.39|27.39|0
1642790400000|2022-01-21 18:40:00|29.88|27.88|29.64|27.64|30|28|29.26|27.26|0
1642790700000|2022-01-21 18:45:00|29.63|27.63|30.25|28.25|30.77|28.77|29.48|27.48|0
1642791000000|2022-01-21 18:50:00|30.13|28.13|30.01|28.01|30.4|28.4|29.51|27.51|0
1642791300000|2022-01-21 18:55:00|30.03|28.03|30.98|28.98|31.35|29.35|29.93|27.93|0
1642791600000|2022-01-21 19:00:00|31|29|31.03|29.03|31.13|29.13|30.49|28.49|0
1642791900000|2022-01-21 19:05:00|31.08|29.08|31.27|29.27|31.27|29.27|30.37|28.37|0
1642792200000|2022-01-21 19:10:00|31.21|29.21|31.15|29.15|31.38|29.38|30.73|28.73|0
1642792500000|2022-01-21 19:15:00|31.18|29.18|31.24|29.24|31.29|29.29|30.65|28.65|0
1642792800000|2022-01-21 19:20:00|31.17|29.17|30.65|28.65|31.62|29.62|30.6|28.6|0
1642793100000|2022-01-21 19:25:00|30.7|28.7|32.29|30.29|32.4|30.4|30.7|28.7|0
1642793400000|2022-01-21 19:30:00|32.32|30.32|32.24|30.24|32.6|30.6|32.04|30.04|0
1642793700000|2022-01-21 19:35:00|32.25|30.25|31.7|29.7|32.68|30.68|31.58|29.58|0
1642794000000|2022-01-21 19:40:00|31.58|29.58|32.05|30.05|32.16|30.16|31.33|29.33|0
1642794300000|2022-01-21 19:45:00|32.08|30.08|31.72|29.72|32.11|30.11|31.62|29.62|0
1642794600000|2022-01-21 19:50:00|31.77|29.77|32.54|30.54|32.69|30.69|31.77|29.77|0
1642794900000|2022-01-21 19:55:00|32.56|30.56|33.77|31.77|33.77|31.77|32.41|30.41|0
1642795200000|2022-01-21 20:00:00|33.66|31.66|34.46|32.46|34.49|32.49|32|30|0
1642795500000|2022-01-21 20:05:00|34.41|32.41|35.6|33.6|35.91|33.91|34.41|32.41|0
1642795800000|2022-01-21 20:10:00|35.63|33.63|36.17|34.17|36.27|34.27|35.44|33.44|0
1642796100000|2022-01-21 20:15:00|36.25|34.25|35.5|33.5|36.79|34.79|34.84|32.84|0
1642796400000|2022-01-21 20:20:00|35.51|33.51|36.13|34.13|36.64|34.64|35.51|33.51|0
1642796700000|2022-01-21 20:25:00|36.16|34.16|37.44|35.44|38.08|36.08|36.05|34.05|0
1642797000000|2022-01-21 20:30:00|37.53|35.53|36.92|34.92|37.58|35.58|36.28|34.28|0
1642797300000|2022-01-21 20:35:00|36.95|34.95|36.68|34.68|37.61|35.61|36.22|34.22|0
1642797600000|2022-01-21 20:40:00|36.73|34.73|35.15|33.15|36.73|34.73|33.94|31.94|0
1642797900000|2022-01-21 20:45:00|35.21|33.21|35.25|33.25|35.89|33.89|34.95|32.95|0
1642798200000|2022-01-21 20:50:00|35.33|33.33|37.23|35.23|37.35|35.35|35.33|33.33|0
1642798500000|2022-01-21 20:55:00|37|35|37.4|35.4|37.49|35.49|35.79|33.79|0
1642798800000|2022-01-21 21:00:00|37.49|35.49|37.37|35.37|37.89|35.89|37.06|35.06|0
1642799100000|2022-01-21 21:05:00|37.34|35.34|37.91|35.91|37.97|35.97|37.19|35.19|0
1642799400000|2022-01-21 21:10:00|37.86|35.86|37.82|35.82|38.2|36.2|37.65|35.65|0
1643011500000|2022-01-24 08:05:00|34.14|32.14|34.04|32.04|34.54|32.54|34|32|0
1643011800000|2022-01-24 08:10:00|34.02|32.02|33.54|31.54|34.12|32.12|33.46|31.46|0
1643012100000|2022-01-24 08:15:00|33.64|31.64|32.8|30.8|33.64|31.64|32.58|30.58|0
1643012400000|2022-01-24 08:20:00|32.82|30.82|32.84|30.84|32.87|30.87|32.56|30.56|0
1643012700000|2022-01-24 08:25:00|32.87|30.87|32.81|30.81|33.18|31.18|32.71|30.71|0
1643013000000|2022-01-24 08:30:00|32.74|30.74|33.2|31.2|33.23|31.23|32.68|30.68|0
1643013300000|2022-01-24 08:35:00|33.21|31.21|33.12|31.12|33.41|31.41|33.06|31.06|0
1643013600000|2022-01-24 08:40:00|33.14|31.14|33.7|31.7|33.7|31.7|32.99|30.99|0
1643013900000|2022-01-24 08:45:00|33.66|31.66|33.42|31.42|33.77|31.77|33.06|31.06|0
1643014200000|2022-01-24 08:50:00|33.48|31.48|34.06|32.06|34.08|32.08|33.42|31.42|0
1643014500000|2022-01-24 08:55:00|34.11|32.11|35.16|33.16|35.25|33.25|34|32|0
1643014800000|2022-01-24 09:00:00|35.2|33.2|34.97|32.97|35.31|33.31|34.97|32.97|0
1643015100000|2022-01-24 09:05:00|35|33|34.94|32.94|35.32|33.32|34.65|32.65|0
1643015400000|2022-01-24 09:10:00|35.02|33.02|35.15|33.15|35.35|33.35|34.92|32.92|0
1643015700000|2022-01-24 09:15:00|35.12|33.12|35.61|33.61|35.67|33.67|35.12|33.12|0
1643016000000|2022-01-24 09:20:00|35.59|33.59|35.97|33.97|36.11|34.11|35.57|33.57|0
1643016300000|2022-01-24 09:25:00|35.92|33.92|35.5|33.5|37.2|35.2|35.2|33.2|0
1643016600000|2022-01-24 09:30:00|35.55|33.55|35.52|33.52|35.59|33.59|35.28|33.28|0
1643016900000|2022-01-24 09:35:00|35.49|33.49|35.6|33.6|35.63|33.63|35.19|33.19|0
1643017200000|2022-01-24 09:40:00|35.61|33.61|35.6|33.6|35.79|33.79|35.32|33.32|0
1643017500000|2022-01-24 09:45:00|35.62|33.62|35.65|33.65|36.12|34.12|35.62|33.62|0
1643017800000|2022-01-24 09:50:00|35.62|33.62|35.56|33.56|35.67|33.67|35.15|33.15|0
1643018100000|2022-01-24 09:55:00|35.51|33.51|35.58|33.58|35.77|33.77|35.34|33.34|0
1643018400000|2022-01-24 10:00:00|35.61|33.61|36.22|34.22|36.33|34.33|35.58|33.58|0
1643018700000|2022-01-24 10:05:00|36.14|34.14|36.91|34.91|36.94|34.94|35.98|33.98|0
1643019000000|2022-01-24 10:10:00|36.87|34.87|38.39|36.39|38.45|36.45|36.55|34.55|0
1643019300000|2022-01-24 10:15:00|38.42|36.42|38.73|36.73|39.01|37.01|38.36|36.36|0
1643019600000|2022-01-24 10:20:00|38.77|36.77|39.77|37.77|39.78|37.78|38.36|36.36|0
1643019900000|2022-01-24 10:25:00|39.75|37.75|39.87|37.87|39.96|37.96|39.3|37.3|0
1643020200000|2022-01-24 10:30:00|39.9|37.9|39.51|37.51|40.25|38.25|39.12|37.12|0
1643020500000|2022-01-24 10:35:00|39.48|37.48|39.68|37.68|39.8|37.8|39.32|37.32|0
1643020800000|2022-01-24 10:40:00|39.71|37.71|40.72|38.72|41.12|39.12|39.5|37.5|0
1643021100000|2022-01-24 10:45:00|40.69|38.69|40.59|38.59|40.96|38.96|40.04|38.04|0
1643021400000|2022-01-24 10:50:00|40.5|38.5|40.34|38.34|40.88|38.88|40.25|38.25|0
1643021700000|2022-01-24 10:55:00|40.31|38.31|40.25|38.25|41.83|39.83|39.03|37.03|0
1643022000000|2022-01-24 11:00:00|40.22|38.22|40.21|38.21|40.49|38.49|39.85|37.85|0
1643022300000|2022-01-24 11:05:00|40.23|38.23|39.28|37.28|40.23|38.23|39.28|37.28|0
1643022600000|2022-01-24 11:10:00|39.31|37.31|38.98|36.98|39.31|37.31|38.98|36.98|0
1643022900000|2022-01-24 11:15:00|39.01|37.01|40.17|38.17|40.2|38.2|38.77|36.77|0
1643023200000|2022-01-24 11:20:00|40.14|38.14|39.62|37.62|40.28|38.28|39.59|37.59|0
1643023500000|2022-01-24 11:25:00|39.59|37.59|40.28|38.28|40.44|38.44|39.34|37.34|0
1643023800000|2022-01-24 11:30:00|40.35|38.35|40.25|38.25|40.43|38.43|40.13|38.13|0
1643024100000|2022-01-24 11:35:00|40.28|38.28|39.64|37.64|40.49|38.49|39.55|37.55|0
1643024400000|2022-01-24 11:40:00|39.61|37.61|39.64|37.64|39.73|37.73|39.19|37.19|0
1643024700000|2022-01-24 11:45:00|39.61|37.61|38.98|36.98|39.64|37.64|38.8|36.8|0
1643025000000|2022-01-24 11:50:00|38.96|36.96|38.67|36.67|39.49|37.49|37.84|35.84|0
1643025300000|2022-01-24 11:55:00|38.65|36.65|38.4|36.4|38.75|36.75|38.37|36.37|0
1643025600000|2022-01-24 12:00:00|38.28|36.28|39.43|37.43|39.43|37.43|38.09|36.09|0
1643025900000|2022-01-24 12:05:00|39.37|37.37|40.28|38.28|40.39|38.39|38.76|36.76|0
1643026200000|2022-01-24 12:10:00|40.23|38.23|40.32|38.32|40.57|38.57|39.99|37.99|0
1643026500000|2022-01-24 12:15:00|40.29|38.29|40.26|38.26|40.44|38.44|39.79|37.79|0
1643026800000|2022-01-24 12:20:00|40.24|38.24|40.41|38.41|40.96|38.96|40.24|38.24|0
1643027100000|2022-01-24 12:25:00|40.37|38.37|40.29|38.29|40.42|38.42|39.92|37.92|0
1643027400000|2022-01-24 12:30:00|40.34|38.34|40.98|38.98|40.98|38.98|39.85|37.85|0
1643027700000|2022-01-24 12:35:00|40.95|38.95|40.95|38.95|41.07|39.07|40.52|38.52|0
1643028000000|2022-01-24 12:40:00|40.91|38.91|41.59|39.59|41.59|39.59|40.88|38.88|0
1643028300000|2022-01-24 12:45:00|41.56|39.56|41.31|39.31|41.56|39.56|40.88|38.88|0
1643028600000|2022-01-24 12:50:00|41.28|39.28|41.35|39.35|41.71|39.71|41.25|39.25|0
1643028900000|2022-01-24 12:55:00|41.34|39.34|41.49|39.49|41.49|39.49|40.96|38.96|0
1643029200000|2022-01-24 13:00:00|41.52|39.52|42.92|40.92|43.21|41.21|41.07|39.07|0
1643029500000|2022-01-24 13:05:00|42.89|40.89|42.19|40.19|42.95|40.95|42.19|40.19|0
1643029800000|2022-01-24 13:10:00|42.28|40.28|42.59|40.59|42.98|40.98|42.22|40.22|0
1643030100000|2022-01-24 13:15:00|42.63|40.63|43.39|41.39|43.43|41.43|42.31|40.31|0
1643030400000|2022-01-24 13:20:00|43.33|41.33|45.3|43.3|45.37|43.37|43.23|41.23|0
1643030700000|2022-01-24 13:25:00|45.37|43.37|45.77|43.77|45.94|43.94|44.34|42.34|0
1643031000000|2022-01-24 13:30:00|45.8|43.8|46.99|44.99|47.16|45.16|45.78|43.78|0
1643031300000|2022-01-24 13:35:00|46.85|44.85|47.5|45.5|48.23|46.23|46.85|44.85|0
1643031600000|2022-01-24 13:40:00|47.33|45.33|47.83|45.83|48.42|46.42|47.33|45.33|0
1643031900000|2022-01-24 13:45:00|47.86|45.86|47.61|45.61|48.07|46.07|47.14|45.14|0
1643032200000|2022-01-24 13:50:00|47.75|45.75|47.96|45.96|47.99|45.99|47.2|45.2|0
1643032500000|2022-01-24 13:55:00|47.82|45.82|49.2|47.2|49.27|47.27|47.8|45.8|0
1643032800000|2022-01-24 14:00:00|49.63|47.63|50.52|48.52|52.16|50.16|47.92|45.92|0
1643033100000|2022-01-24 14:05:00|50.48|48.48|52.77|50.77|53.04|51.04|50.41|48.41|0
1643033400000|2022-01-24 14:10:00|52.74|50.74|51|49|52.89|50.89|50.93|48.93|0
1643033700000|2022-01-24 14:15:00|50.98|48.98|51.29|49.29|51.36|49.36|50.13|48.13|0
1643034000000|2022-01-24 14:20:00|51.3|49.3|51.54|49.54|52.13|50.13|51.21|49.21|0
1643034300000|2022-01-24 14:25:00|51.79|49.79|51.06|49.06|51.83|49.83|50.23|48.23|0
1643034600000|2022-01-24 14:30:00|51.17|49.17|50.84|48.84|52.72|50.72|50.3|48.3|0
1643034900000|2022-01-24 14:35:00|51.24|49.24|49.11|47.11|52.11|50.11|48.01|46.01|0
1643035200000|2022-01-24 14:40:00|49.01|47.01|55.63|52.03|56.04|52.44|48.17|46.17|0
1643035500000|2022-01-24 14:45:00|55.96|52.36|55.5|53.5|56.77|54.09|53.86|51.86|0
1643035800000|2022-01-24 14:50:00|55.73|53.73|53.63|51.63|59.69|57.69|52.76|50.76|0
1643036100000|2022-01-24 14:55:00|53.74|51.74|56.5|54.5|56.62|54.62|52.78|50.78|0
1643036400000|2022-01-24 15:00:00|56.74|54.74|60.12|58.12|61.72|59.72|55.88|53.88|0
1643036700000|2022-01-24 15:05:00|60.22|58.22|63.1|59.5|63.23|60.51|59.28|57.28|0
1643037000000|2022-01-24 15:10:00|63.01|59.41|62.86|60.06|66.35|64.35|61.54|59.41|0
1643037300000|2022-01-24 15:15:00|62.73|59.93|65.85|63.05|65.85|63.05|62.4|59.6|0
1643037600000|2022-01-24 15:20:00|65.87|63.07|63.19|60.39|67.35|64.55|63.17|60.37|0
1643037900000|2022-01-24 15:25:00|63.11|60.31|63.14|60.34|63.4|60.6|61.27|58.47|0
1643038200000|2022-01-24 15:30:00|63.08|60.28|58.29|55.49|63.73|60.93|57.74|54.94|0
1643038500000|2022-01-24 15:35:00|58.57|55.77|55.5|52.7|59.41|56.61|54.4|51.6|0
1643038800000|2022-01-24 15:40:00|55.69|52.89|52.47|49.67|56.76|53.96|52.36|49.56|0
1643039100000|2022-01-24 15:45:00|52.44|49.64|63.05|60.25|63.05|60.25|52.34|49.54|0
1643039400000|2022-01-24 15:50:00|63.11|60.31|51.94|49.14|63.11|60.31|51.87|49.07|0
1643039700000|2022-01-24 15:55:00|51.83|49.03|53.95|51.15|54.22|51.42|51.75|48.95|0
1643040000000|2022-01-24 16:00:00|54.02|51.22|53.96|51.96|54.87|52.87|53.19|51.15|0
1643040300000|2022-01-24 16:05:00|54.22|52.22|55.26|53.26|55.62|53.62|54.22|52.22|0
1643040600000|2022-01-24 16:10:00|55.22|53.22|56.91|54.91|57.05|55.05|54.79|52.79|0
1643040900000|2022-01-24 16:15:00|56.77|54.77|56.76|54.76|57.35|55.35|55.66|53.66|0
1643041200000|2022-01-24 16:20:00|56.72|54.72|56.79|54.79|57.08|55.08|54.96|52.96|0
1643041500000|2022-01-24 16:25:00|56.55|54.55|56.3|54.3|57.46|55.46|55.77|53.77|0
1643041800000|2022-01-24 16:30:00|56.26|54.26|57.5|55.5|57.99|55.99|55.88|53.88|0
1643042100000|2022-01-24 16:35:00|57.58|55.58|60.31|58.31|64.53|62.53|57.09|55.09|0
1643042400000|2022-01-24 16:40:00|60.19|58.19|62.65|59.85|63.14|60.88|60.14|58.14|0
1643042700000|2022-01-24 16:45:00|62.49|59.69|66.42|63.62|66.42|63.62|60.93|58.13|0
1643043000000|2022-01-24 16:50:00|66.69|63.89|62.74|59.94|66.69|63.89|62.66|59.86|0
1643043300000|2022-01-24 16:55:00|62.7|59.9|61.23|59.23|63.13|60.77|61.23|59|0
1643043600000|2022-01-24 17:00:00|61.33|59.33|64.43|62.43|64.61|62.61|60.33|58.33|0
1643043900000|2022-01-24 17:05:00|64.32|62.32|65.48|63.48|67.39|65.39|63.55|61.55|0
1643044200000|2022-01-24 17:10:00|65.43|63.43|70.65|68.65|71.64|69.64|65.25|63.25|0
1643044500000|2022-01-24 17:15:00|70.7|68.7|75.62|73.62|76.36|74.36|70.7|68.7|0
1643044800000|2022-01-24 17:20:00|76.33|74.33|75.32|73.32|76.48|74.48|73.21|71.21|0
1643045100000|2022-01-24 17:25:00|75.13|73.13|73.77|71.77|77.24|75.24|72.73|70.73|0
1643045400000|2022-01-24 17:30:00|73.82|71.82|73.79|71.79|75.12|73.12|73.25|71.25|0
1643045700000|2022-01-24 17:35:00|73.62|71.62|74.29|72.29|75.99|73.99|73.62|71.62|0
1643046000000|2022-01-24 17:40:00|74.72|72.72|70.52|68.52|76.01|74.01|69.87|67.87|0
1643046300000|2022-01-24 17:45:00|70.15|68.15|69.54|67.54|70.63|68.63|69|67|0
1643046600000|2022-01-24 17:50:00|69.77|67.77|66.61|64.61|71.07|69.07|66.3|64.3|0
1643046900000|2022-01-24 17:55:00|66.48|64.48|64.29|62.29|70.99|68.99|62.65|60.65|0
1643047200000|2022-01-24 18:00:00|64.24|62.24|63.33|61.33|65.25|63.25|63.33|61.33|0
1643047500000|2022-01-24 18:05:00|63.41|61.41|61.43|59.43|64.37|62.37|60.16|58.16|0
1643047800000|2022-01-24 18:10:00|61.31|59.31|59.67|57.67|61.79|59.79|59.67|57.67|0
1643048100000|2022-01-24 18:15:00|59.75|57.75|57.35|55.35|61.7|59.7|57.19|55.19|0
1643048400000|2022-01-24 18:20:00|57.51|55.51|60.77|58.77|60.77|58.77|57.15|55.15|0
1643048700000|2022-01-24 18:25:00|60.81|58.81|63.3|61.3|63.3|61.3|59.57|57.57|0
1643049000000|2022-01-24 18:30:00|63.43|61.43|58.88|56.88|63.51|61.51|58.8|56.8|0
1643049300000|2022-01-24 18:35:00|59.04|57.04|58.92|56.92|61.69|59.69|58.71|56.71|0
1643049600000|2022-01-24 18:40:00|58.88|56.88|60.39|58.39|61.13|59.13|58.71|56.71|0
1643049900000|2022-01-24 18:45:00|60.41|58.41|56.75|54.75|60.41|58.41|56.75|54.75|0
1643050200000|2022-01-24 18:50:00|56.68|54.68|55.84|53.84|57.13|55.13|55.53|53.53|0
1643050500000|2022-01-24 18:55:00|55.85|53.85|52.5|50.5|57.71|55.71|52.42|50.42|0
1643050800000|2022-01-24 19:00:00|52.46|50.46|50.72|48.72|52.52|50.52|48.93|46.93|0
1643051100000|2022-01-24 19:05:00|50.83|48.83|50.25|48.25|50.96|48.96|49.6|47.6|0
1643051400000|2022-01-24 19:10:00|50.14|48.14|53.42|51.42|53.86|51.86|49.21|47.21|0
1643051700000|2022-01-24 19:15:00|53.2|51.2|52.95|50.95|54.82|52.82|52.69|50.69|0
1643052000000|2022-01-24 19:20:00|53.34|51.34|55.67|53.67|55.67|53.67|51.84|49.84|0
1643052300000|2022-01-24 19:25:00|55.91|53.91|55.17|53.17|55.95|53.95|54.3|52.3|0
1643052600000|2022-01-24 19:30:00|55.33|53.33|55.3|53.3|55.33|53.33|53.13|51.13|0
1643052900000|2022-01-24 19:35:00|54.95|52.95|59.08|57.08|59.74|57.74|53.66|51.66|0
1643053200000|2022-01-24 19:40:00|59.04|57.04|59.22|57.22|59.66|57.66|58.38|56.38|0
1643053500000|2022-01-24 19:45:00|59.28|57.28|59.74|57.74|60.99|58.99|58.21|56.21|0
1643053800000|2022-01-24 19:50:00|59.7|57.7|55.99|53.99|59.7|57.7|55.83|53.83|0
1643054100000|2022-01-24 19:55:00|55.95|53.95|53.8|51.8|56.96|54.96|53.6|51.6|0
1643054400000|2022-01-24 20:00:00|53.86|51.86|50.53|48.53|55.02|53.02|50.11|48.11|0
1643054700000|2022-01-24 20:05:00|50.47|48.47|52.43|50.43|53.91|51.91|50.47|48.47|0
1643055000000|2022-01-24 20:10:00|52.47|50.47|49.08|47.08|52.47|50.47|48.48|46.48|0
1643055300000|2022-01-24 20:15:00|49.11|47.11|50.44|48.44|50.8|48.8|47.43|45.43|0
1643055600000|2022-01-24 20:20:00|50.25|48.25|48.02|46.02|50.25|48.25|47.26|45.26|0
1643055900000|2022-01-24 20:25:00|47.99|45.99|47.45|45.45|48.78|46.78|46.32|44.32|0
1643056200000|2022-01-24 20:30:00|47.69|45.69|42.69|40.69|48.53|46.53|42.69|40.69|0
1643056500000|2022-01-24 20:35:00|42.62|40.62|42.57|40.57|44.47|42.47|42.49|40.49|0
1643056800000|2022-01-24 20:40:00|42.76|40.76|44.6|42.6|45.36|43.36|42.36|40.36|0
1643057100000|2022-01-24 20:45:00|44.63|42.63|41.22|39.22|44.63|42.63|41.18|39.18|0
1643057400000|2022-01-24 20:50:00|41.13|39.13|38.61|36.61|41.19|39.19|38.55|36.55|0
1643057700000|2022-01-24 20:55:00|38.85|36.85|36.53|34.53|40.24|38.24|36.53|34.53|0
1643058000000|2022-01-24 21:00:00|36.56|34.56|37.78|35.78|38.13|36.13|36.56|34.56|0
1643058300000|2022-01-24 21:05:00|37.81|35.81|38.55|36.55|38.7|36.7|37.81|35.81|0
1643058600000|2022-01-24 21:10:00|38.67|36.67|37.15|35.15|38.67|36.67|36.87|34.87|0
1643058900000|2022-01-24 21:15:00|37.25|34.65|37.27|34.67|37.29|34.69|36.89|34.29|0
1643059200000|2022-01-24 21:20:00|37.22|34.62|37.41|34.81|37.48|34.88|36.95|34.35|0
1643059500000|2022-01-24 21:25:00|37.38|34.78|37.77|35.17|37.86|35.26|37.38|34.78|0
1643059800000|2022-01-24 21:30:00|37.8|35.2|37.83|35.23|38.04|35.44|37.59|34.99|0
1643060100000|2022-01-24 21:35:00|37.88|35.28|37.91|35.31|38.03|35.43|37.8|35.2|0
1643060400000|2022-01-24 21:40:00|37.97|35.37|38.1|35.5|38.16|35.56|37.74|35.14|0
1643060700000|2022-01-24 21:45:00|38.09|35.49|37.5|34.9|38.09|35.49|37.48|34.88|0
1643061000000|2022-01-24 21:50:00|37.52|34.92|36.84|34.24|37.53|34.93|36.83|34.23|0
1643061300000|2022-01-24 21:55:00|36.8|34.2|37.17|34.57|37.19|34.59|36.8|34.2|0
1643061600000|2022-01-24 22:00:00|37.08|34.48|37.23|34.63|37.32|34.72|37.06|34.46|0
1643061900000|2022-01-24 22:05:00|37.24|34.64|37.31|34.71|37.37|34.77|37.23|34.63|0
1643062200000|2022-01-24 22:10:00|37.33|34.73|37.23|34.63|37.34|34.74|37.18|34.58|0
1643062500000|2022-01-24 22:15:00|37.22|34.62|37.31|34.71|37.34|34.74|37.18|34.58|0
1643062800000|2022-01-24 22:20:00|37.32|34.72|37.39|34.79|37.39|34.79|37.27|34.67|0
1643063100000|2022-01-24 22:25:00|37.4|34.8|37.41|34.81|37.41|34.81|37.31|34.71|0
1643063400000|2022-01-24 22:30:00|37.4|34.8|37.5|34.9|37.51|34.91|37.39|34.79|0
1643063700000|2022-01-24 22:35:00|37.51|34.91|37.49|34.89|37.52|34.92|37.48|34.88|0
1643064000000|2022-01-24 22:40:00|37.53|34.93|37.74|35.14|37.74|35.14|37.51|34.91|0
1643064300000|2022-01-24 22:45:00|37.73|35.13|37.7|35.1|37.77|35.17|37.67|35.07|0
1643064600000|2022-01-24 22:50:00|37.71|35.11|37.54|34.94|37.74|35.14|37.5|34.9|0
1643064900000|2022-01-24 22:55:00|37.53|34.93|37.51|34.91|37.53|34.93|37.35|34.75|0
1643065200000|2022-01-24 23:00:00|37.75|35.15|38.21|35.61|38.21|35.61|37.42|34.82|0
1643065500000|2022-01-24 23:05:00|38.16|35.56|37.95|35.35|38.16|35.56|37.44|34.84|0
1643065800000|2022-01-24 23:10:00|37.85|35.25|37.49|34.89|38.01|35.41|37.3|34.7|0
1643066100000|2022-01-24 23:15:00|37.44|34.84|37.83|35.23|38|35.4|37.3|34.7|0
1643066400000|2022-01-24 23:20:00|37.84|35.24|39.35|36.75|39.41|36.81|37.84|35.24|0
1643066700000|2022-01-24 23:25:00|39.32|36.72|40.08|37.48|40.08|37.48|39.23|36.63|0
1643067000000|2022-01-24 23:30:00|40.02|37.42|40.47|37.87|40.92|38.32|39.99|37.39|0
1643067300000|2022-01-24 23:35:00|40.5|37.9|39.91|37.31|40.5|37.9|39.81|37.21|0
1643067600000|2022-01-24 23:40:00|39.9|37.3|39.45|36.85|39.92|37.32|39.41|36.81|0
1643067900000|2022-01-24 23:45:00|39.44|36.84|39.36|36.76|39.54|36.94|39.19|36.59|0
1643068200000|2022-01-24 23:50:00|39.43|36.83|39.03|36.43|39.71|37.11|38.83|36.23|0
1643068500000|2022-01-24 23:55:00|39.02|36.42|38.75|36.15|39.29|36.69|38.68|36.08|0
1643068800000|2022-01-25 00:00:00|38.71|36.11|39.61|37.01|39.67|37.07|38.45|35.85|0
1643069100000|2022-01-25 00:05:00|39.73|37.13|40.56|37.96|40.59|37.99|39.73|37.13|0
1643069400000|2022-01-25 00:10:00|40.59|37.99|39.97|37.37|40.59|37.99|39.9|37.3|0
1643069700000|2022-01-25 00:15:00|39.96|37.36|39.77|37.17|40.07|37.47|39.45|36.85|0
1643070000000|2022-01-25 00:20:00|39.79|37.19|40.36|37.76|40.38|37.78|39.73|37.13|0
1643070300000|2022-01-25 00:25:00|40.41|37.81|40.38|37.78|40.75|38.15|40.15|37.55|0
1643070600000|2022-01-25 00:30:00|40.33|37.73|39.56|36.96|40.33|37.73|39.29|36.69|0
1643070900000|2022-01-25 00:35:00|39.58|36.98|40.35|37.75|40.47|37.87|39.58|36.98|0
1643071200000|2022-01-25 00:40:00|40.32|37.72|40.6|38|40.83|38.23|39.93|37.33|0
1643071500000|2022-01-25 00:45:00|40.62|38.02|41.1|38.5|41.1|38.5|40.59|37.99|0
1643071800000|2022-01-25 00:50:00|41.07|38.47|41.8|39.2|41.95|39.35|41.07|38.47|0
1643072100000|2022-01-25 00:55:00|41.75|39.15|42.9|40.3|43.06|40.46|41.75|39.15|0
1643072400000|2022-01-25 01:00:00|42.89|40.29|43.52|40.92|43.57|40.97|42.32|39.72|0
1643072700000|2022-01-25 01:05:00|43.46|40.86|43.55|40.95|43.55|40.95|42.6|40|0
1643073000000|2022-01-25 01:10:00|43.53|40.93|44.38|41.78|44.38|41.78|43.07|40.47|0
1643073300000|2022-01-25 01:15:00|44.32|41.72|43.35|40.75|44.32|41.72|42.9|40.3|0
1643073600000|2022-01-25 01:20:00|43.25|40.65|42.9|40.3|43.38|40.78|42.59|39.99|0
1643073900000|2022-01-25 01:25:00|42.93|40.33|42.42|39.82|43.09|40.49|42.05|39.45|0
1643074200000|2022-01-25 01:30:00|42.44|39.84|44.23|41.63|44.53|41.93|42.31|39.71|0
1643074500000|2022-01-25 01:35:00|44.35|41.75|44.9|42.3|44.97|42.37|44.35|41.75|0
1643074800000|2022-01-25 01:40:00|44.92|42.32|45.95|43.35|46|43.4|44.65|42.05|0
1643075100000|2022-01-25 01:45:00|45.94|43.34|44.66|42.06|46.22|43.62|44.66|42.06|0
1643075400000|2022-01-25 01:50:00|44.73|42.13|45.08|42.48|45.34|42.74|44.53|41.93|0
1643075700000|2022-01-25 01:55:00|45.11|42.51|45.04|42.44|45.86|43.26|44.9|42.3|0
1643076000000|2022-01-25 02:00:00|45.17|42.57|45.66|43.06|45.94|43.34|45.17|42.57|0
1643076300000|2022-01-25 02:05:00|45.62|43.02|46.08|43.48|46.11|43.51|45.52|42.92|0
1643076600000|2022-01-25 02:10:00|46.05|43.45|45.88|43.28|46.21|43.61|45.35|42.75|0
1643076900000|2022-01-25 02:15:00|45.91|43.31|46.27|43.67|46.37|43.77|45.65|43.05|0
1643077200000|2022-01-25 02:20:00|46.37|43.77|46.5|43.9|46.83|44.23|46.17|43.57|0
1643077500000|2022-01-25 02:25:00|46.51|43.91|46.23|43.63|46.53|43.93|45.96|43.36|0
1643077800000|2022-01-25 02:30:00|46.36|43.76|45.63|43.03|46.36|43.76|45.4|42.8|0
1643078100000|2022-01-25 02:35:00|45.66|43.06|46.15|43.55|46.15|43.55|45.53|42.93|0
1643078400000|2022-01-25 02:40:00|46.22|43.62|46.51|43.91|46.58|43.98|45.9|43.3|0
1643078700000|2022-01-25 02:45:00|46.55|43.95|45.88|43.28|46.58|43.98|45.88|43.28|0
1643079000000|2022-01-25 02:50:00|45.91|43.31|45.71|43.11|46.01|43.41|45.55|42.95|0
1643079300000|2022-01-25 02:55:00|45.74|43.14|45.08|42.48|46.07|43.47|44.92|42.32|0
1643079600000|2022-01-25 03:00:00|45.12|42.52|46.26|43.66|46.26|43.66|45.12|42.52|0
1643079900000|2022-01-25 03:05:00|46.15|43.55|46.47|43.87|46.48|43.88|46.08|43.48|0
1643080200000|2022-01-25 03:10:00|46.54|43.94|47.17|44.57|47.33|44.73|46.54|43.94|0
1643080500000|2022-01-25 03:15:00|47.06|44.46|46.88|44.28|47.46|44.86|46.72|44.12|0
1643080800000|2022-01-25 03:20:00|46.85|44.25|46.91|44.31|47.15|44.55|46.68|44.08|0
1643081100000|2022-01-25 03:25:00|46.98|44.38|46.89|44.29|47.18|44.58|46.86|44.26|0
1643081400000|2022-01-25 03:30:00|46.91|44.31|47.44|44.84|47.44|44.84|46.66|44.06|0
1643081700000|2022-01-25 03:35:00|47.41|44.81|46.97|44.37|47.44|44.84|46.95|44.35|0
1643082000000|2022-01-25 03:40:00|46.93|44.33|46.58|43.98|46.93|44.33|46.06|43.46|0
1643082300000|2022-01-25 03:45:00|46.68|44.08|47.36|44.76|47.43|44.83|46.64|44.04|0
1643082600000|2022-01-25 03:50:00|47.33|44.73|47.39|44.79|47.46|44.86|47.26|44.66|0
1643082900000|2022-01-25 03:55:00|47.36|44.76|47.32|44.72|47.51|44.91|47.29|44.69|0
1643083200000|2022-01-25 04:00:00|47.3|44.7|47.55|44.95|47.56|44.96|47.28|44.68|0
1643083500000|2022-01-25 04:05:00|47.52|44.92|46.87|44.27|47.62|45.02|46.79|44.19|0
1643083800000|2022-01-25 04:10:00|46.89|44.29|47.31|44.71|47.37|44.77|46.87|44.27|0
1643084100000|2022-01-25 04:15:00|47.34|44.74|47.08|44.48|47.37|44.77|46.73|44.13|0
1643084400000|2022-01-25 04:20:00|47.06|44.46|47.16|44.56|47.3|44.7|46.98|44.38|0
1643084700000|2022-01-25 04:25:00|47.2|44.6|47.19|44.59|47.2|44.6|47.02|44.42|0
1643085000000|2022-01-25 04:30:00|47.22|44.62|48|45.4|48|45.4|47.02|44.42|0
1643085300000|2022-01-25 04:35:00|48.12|45.52|48.34|45.74|48.45|45.85|47.9|45.3|0
1643085600000|2022-01-25 04:40:00|48.31|45.71|48.46|45.86|48.83|46.23|48.31|45.71|0
1643085900000|2022-01-25 04:45:00|48.48|45.88|48.37|45.77|48.65|46.05|48.2|45.6|0
1643086200000|2022-01-25 04:50:00|48.35|45.75|48.47|45.87|48.63|46.03|48.23|45.63|0
1643086500000|2022-01-25 04:55:00|48.49|45.89|48.12|45.52|48.49|45.89|48.02|45.42|0
1643086800000|2022-01-25 05:00:00|48.15|45.55|48.53|45.93|49.12|46.52|48.12|45.52|0
1643087100000|2022-01-25 05:05:00|48.55|45.95|47.83|45.23|48.63|46.03|47.58|44.98|0
1643087400000|2022-01-25 05:10:00|47.8|45.2|47.52|44.92|47.9|45.3|47.32|44.72|0
1643087700000|2022-01-25 05:15:00|47.59|44.99|47.69|45.09|48|45.4|47.52|44.92|0
1643088000000|2022-01-25 05:20:00|47.71|45.11|47.07|44.47|47.72|45.12|47.04|44.44|0
1643088300000|2022-01-25 05:25:00|47.11|44.51|47.41|44.81|47.41|44.81|46.87|44.27|0
1643088600000|2022-01-25 05:30:00|47.34|44.74|46.78|44.18|47.53|44.93|46.23|43.63|0
1643088900000|2022-01-25 05:35:00|46.83|44.23|46.72|44.12|46.93|44.33|46.56|43.96|0
1643089200000|2022-01-25 05:40:00|46.69|44.09|45.25|42.65|46.69|44.09|45.07|42.47|0
1643089500000|2022-01-25 05:45:00|45.2|42.6|45.2|42.6|45.7|43.1|44.82|42.22|0
1643089800000|2022-01-25 05:50:00|45.18|42.58|45.34|42.74|45.47|42.87|45.04|42.44|0
1643090100000|2022-01-25 05:55:00|45.37|42.77|45.42|42.82|45.52|42.92|45.04|42.44|0
1643090400000|2022-01-25 06:00:00|45.27|42.67|46.06|43.46|46.06|43.46|44.55|41.95|0
1643090700000|2022-01-25 06:05:00|45.91|43.31|45.69|43.09|46.07|43.47|45.29|42.69|0
1643091000000|2022-01-25 06:10:00|45.65|43.05|46|43.4|46.35|43.75|45.54|42.94|0
1643091300000|2022-01-25 06:15:00|46.1|43.5|45.2|42.6|46.25|43.65|45.07|42.47|0
1643091600000|2022-01-25 06:20:00|45.18|42.58|45.54|42.94|45.54|42.94|44.79|42.19|0
1643091900000|2022-01-25 06:25:00|45.44|42.84|45.77|43.17|45.9|43.3|45.36|42.76|0
1643092200000|2022-01-25 06:30:00|45.74|43.14|45.8|43.2|46.23|43.63|45.74|43.14|0
1643092500000|2022-01-25 06:35:00|45.76|43.16|45.48|42.88|45.88|43.28|45.24|42.64|0
1643092800000|2022-01-25 06:40:00|45.53|42.93|45.59|42.99|45.76|43.16|45.31|42.71|0
1643093100000|2022-01-25 06:45:00|45.54|42.94|44.77|42.17|45.79|43.19|44.64|42.04|0
1643093400000|2022-01-25 06:50:00|44.7|42.1|44.73|42.13|45.02|42.42|44.54|41.94|0
1643093700000|2022-01-25 06:55:00|44.75|42.15|45.26|42.66|45.45|42.85|44.75|42.15|0
1643094000000|2022-01-25 07:00:00|45.36|42.76|45.82|43.22|45.85|43.25|44.53|41.93|0
1643094300000|2022-01-25 07:05:00|45.74|43.14|47.02|44.42|47.21|44.61|45.74|43.14|0
1643094600000|2022-01-25 07:10:00|47.11|44.51|48.06|45.46|48.06|45.46|46.69|44.09|0
1643094900000|2022-01-25 07:15:00|47.93|45.33|48.11|45.51|48.83|46.23|47.56|44.96|0
1643095200000|2022-01-25 07:20:00|48.16|45.56|50.9|48.3|51.19|48.59|43.77|41.17|0
1643095500000|2022-01-25 07:25:00|50.86|48.26|49.93|47.33|50.86|48.26|49.79|47.19|0
1643095800000|2022-01-25 07:30:00|50.07|47.47|50.1|47.5|50.14|47.54|49.19|46.59|0
1643096100000|2022-01-25 07:35:00|50.07|47.47|49.12|46.52|50.07|47.47|48.91|46.31|0
1643096400000|2022-01-25 07:40:00|49.08|46.48|48.96|46.36|49.23|46.63|48.53|45.93|0
1643096700000|2022-01-25 07:45:00|48.94|46.34|48.35|45.75|49.08|46.48|48.31|45.71|0
1643097000000|2022-01-25 07:50:00|48.41|45.81|47.98|45.38|48.62|46.02|47.86|45.26|0
1643097300000|2022-01-25 07:55:00|47.97|45.37|47.65|45.05|48.48|45.88|47.65|45.05|0
1643097600000|2022-01-25 08:00:00|47.59|44.99|48.69|46.09|48.69|46.09|47.44|44.84|0
1643097900000|2022-01-25 08:05:00|48.45|46.45|48.96|46.96|49.63|47.63|48.03|46.03|0
1643098200000|2022-01-25 08:10:00|48.93|46.93|47.24|45.24|49.09|47.09|47.12|45.12|0
1643098500000|2022-01-25 08:15:00|47.17|45.17|46.98|44.98|48.68|46.68|45.26|43.26|0
1643098800000|2022-01-25 08:20:00|46.87|44.87|48.31|46.31|48.42|46.42|46.71|44.71|0
1643099100000|2022-01-25 08:25:00|48.24|46.24|49.43|47.43|49.65|47.65|48.03|46.03|0
1643099400000|2022-01-25 08:30:00|49.4|47.4|49.24|47.24|49.64|47.64|47.71|45.71|0
1643099700000|2022-01-25 08:35:00|49.31|47.31|48.5|46.5|49.5|47.5|48.26|46.26|0
1643100000000|2022-01-25 08:40:00|48.56|46.56|48.57|46.57|49.02|47.02|48.38|46.38|0
1643100300000|2022-01-25 08:45:00|48.6|46.6|48.46|46.46|49.19|47.19|48.36|46.36|0
1643100600000|2022-01-25 08:50:00|48.5|46.5|48.91|46.91|48.91|46.91|47.47|45.47|0
1643100900000|2022-01-25 08:55:00|48.8|46.8|49.51|47.51|49.6|47.6|48.56|46.56|0
1643101200000|2022-01-25 09:00:00|49.48|47.48|49.67|47.67|50.23|48.23|49.25|47.25|0
1643101500000|2022-01-25 09:05:00|49.7|47.7|48.86|46.86|49.98|47.98|48.86|46.86|0
1643101800000|2022-01-25 09:10:00|48.91|46.91|49.27|47.27|49.62|47.62|48.48|46.48|0
1643102100000|2022-01-25 09:15:00|49.38|47.38|48.78|46.78|49.48|47.48|48.26|46.26|0
1643102400000|2022-01-25 09:20:00|48.85|46.85|47.15|45.15|48.88|46.88|47.14|45.14|0
1643102700000|2022-01-25 09:25:00|47.14|45.14|46.26|44.26|47.37|45.37|46.13|44.13|0
1643103000000|2022-01-25 09:30:00|46.23|44.23|46.67|44.67|46.83|44.83|46.03|44.03|0
1643103300000|2022-01-25 09:35:00|46.66|44.66|46.29|44.29|46.79|44.79|46.22|44.22|0
1643103600000|2022-01-25 09:40:00|46.3|44.3|45.95|43.95|46.89|44.89|45.95|43.95|0
1643103900000|2022-01-25 09:45:00|45.69|43.69|45.34|43.34|45.77|43.77|45.04|43.04|0
1643104200000|2022-01-25 09:50:00|45.46|43.46|47.21|45.21|47.21|45.21|44.77|42.77|0
1643104500000|2022-01-25 09:55:00|47.2|45.2|44.23|42.23|47.21|45.21|43.39|41.39|0
1643104800000|2022-01-25 10:00:00|44.19|42.19|44.61|42.61|44.77|42.77|43.89|41.89|0
1643105100000|2022-01-25 10:05:00|44.64|42.64|44.06|42.06|44.93|42.93|43.55|41.55|0
1643105400000|2022-01-25 10:10:00|44.17|42.17|43.58|41.58|44.25|42.25|43.56|41.56|0
1643105700000|2022-01-25 10:15:00|43.51|41.51|43.19|41.19|43.78|41.78|43.05|41.05|0
1643106000000|2022-01-25 10:20:00|43.23|41.23|43.68|41.68|43.79|41.79|43.13|41.13|0
1643106300000|2022-01-25 10:25:00|43.74|41.74|43.8|41.8|44.01|42.01|43.5|41.5|0
1643106600000|2022-01-25 10:30:00|43.75|41.75|44.32|42.32|44.36|42.36|43.5|41.5|0
1643106900000|2022-01-25 10:35:00|44.29|42.29|45.29|43.29|45.52|43.52|44.19|42.19|0
1643107200000|2022-01-25 10:40:00|45.31|43.31|45.68|43.68|45.75|43.75|45.09|43.09|0
1643107500000|2022-01-25 10:45:00|45.78|43.78|46.64|44.64|46.64|44.64|45.55|43.55|0
1643107800000|2022-01-25 10:50:00|46.71|44.71|46.4|44.4|46.71|44.71|45.94|43.94|0
1643108100000|2022-01-25 10:55:00|46.42|44.42|46.26|44.26|46.91|44.91|46.03|44.03|0
1643108400000|2022-01-25 11:00:00|46.43|44.43|45.47|43.47|46.67|44.67|45.38|43.38|0
1643108700000|2022-01-25 11:05:00|45.52|43.52|45.3|43.3|45.94|43.94|45.23|43.23|0
1643109000000|2022-01-25 11:10:00|45.33|43.33|45.03|43.03|45.59|43.59|45.03|43.03|0
1643109300000|2022-01-25 11:15:00|45.06|43.06|45.81|43.81|45.88|43.88|44.67|42.67|0
1643109600000|2022-01-25 11:20:00|45.8|43.8|45.58|43.58|45.98|43.98|45.43|43.43|0
1643109900000|2022-01-25 11:25:00|45.61|43.61|46.58|44.58|46.66|44.66|44.59|42.59|0
1643110200000|2022-01-25 11:30:00|46.54|44.54|47.4|45.4|47.6|45.6|46.39|44.39|0
1643110500000|2022-01-25 11:35:00|47.47|45.47|47.14|45.14|47.47|45.47|46.17|44.17|0
1643110800000|2022-01-25 11:40:00|47.1|45.1|48.52|46.52|48.87|46.87|46.92|44.92|0
1643111100000|2022-01-25 11:45:00|48.66|46.66|48.97|46.97|49.13|47.13|47.64|45.64|0
1643111400000|2022-01-25 11:50:00|48.92|46.92|48.98|46.98|49.12|47.12|48.71|46.71|0
1643111700000|2022-01-25 11:55:00|49.02|47.02|48.8|46.8|49.33|47.33|48.1|46.1|0
1643112000000|2022-01-25 12:00:00|48.82|46.82|49.74|47.74|49.74|47.74|48.63|46.63|0
1643112300000|2022-01-25 12:05:00|49.69|47.69|48.97|46.97|49.85|47.85|48.93|46.93|0
1643112600000|2022-01-25 12:10:00|49.02|47.02|48.53|46.53|49.04|47.04|48.1|46.1|0
1643112900000|2022-01-25 12:15:00|48.58|46.58|48.3|46.3|48.82|46.82|48.3|46.3|0
1643113200000|2022-01-25 12:20:00|48.33|46.33|49.51|47.51|49.51|47.51|48.06|46.06|0
1643113500000|2022-01-25 12:25:00|49.46|47.46|48.67|46.67|49.46|47.46|48.67|46.67|0
1643113800000|2022-01-25 12:30:00|48.74|46.74|49.45|47.45|49.75|47.75|48.74|46.74|0
1643114100000|2022-01-25 12:35:00|49.42|47.42|49.53|47.53|49.75|47.75|49.03|47.03|0
1643114400000|2022-01-25 12:40:00|49.66|47.66|49.35|47.35|50.4|48.4|49.35|47.35|0
1643114700000|2022-01-25 12:45:00|49.27|47.27|49.21|47.21|49.81|47.81|49.11|47.11|0
1643115000000|2022-01-25 12:50:00|49.24|47.24|49.2|47.2|49.38|47.38|48.96|46.96|0
1643115300000|2022-01-25 12:55:00|49.22|47.22|49.69|47.69|49.87|47.87|49.1|47.1|0
1643115600000|2022-01-25 13:00:00|49.62|47.62|50.54|48.54|50.54|48.54|49.37|47.37|0
1643115900000|2022-01-25 13:05:00|50.36|48.36|53.37|51.37|53.37|51.37|50.13|48.13|0
1643116200000|2022-01-25 13:10:00|53.56|51.56|51.77|49.77|53.56|51.56|51.77|49.77|0
1643116500000|2022-01-25 13:15:00|51.81|49.81|50.51|48.51|51.81|49.81|50.47|48.47|0
1643116800000|2022-01-25 13:20:00|50.68|48.68|50.35|48.35|52.01|50.01|50.24|48.24|0
1643117100000|2022-01-25 13:25:00|50.38|48.38|51.91|49.91|51.91|49.91|50.24|48.24|0
1643117400000|2022-01-25 13:30:00|51.95|49.95|51.03|49.03|52.16|50.16|50.92|48.92|0
1643117700000|2022-01-25 13:35:00|51.1|49.1|50.59|48.59|51.1|49.1|50.2|48.2|0
1643118000000|2022-01-25 13:40:00|50.56|48.56|50.16|48.16|50.95|48.95|49.98|47.98|0
1643118300000|2022-01-25 13:45:00|50.2|48.2|50.48|48.48|50.66|48.66|49.98|47.98|0
1643118600000|2022-01-25 13:50:00|50.44|48.44|49.71|47.71|51.04|49.04|49.46|47.46|0
1643118900000|2022-01-25 13:55:00|49.64|47.64|49.21|47.21|49.99|47.99|48.93|46.93|0
1643119200000|2022-01-25 14:00:00|49.31|47.31|49.2|47.2|50.02|48.02|49.13|47.13|0
1643119500000|2022-01-25 14:05:00|49.17|47.17|49.2|47.2|49.71|47.71|48.92|46.92|0
1643119800000|2022-01-25 14:10:00|49.13|47.13|49.69|47.69|49.97|47.97|49.09|47.09|0
1643120100000|2022-01-25 14:15:00|49.65|47.65|48.91|46.91|49.86|47.86|48.84|46.84|0
1643120400000|2022-01-25 14:20:00|48.88|46.88|49.08|47.08|49.43|47.43|48.73|46.73|0
1643120700000|2022-01-25 14:25:00|49.05|47.05|49.46|47.46|49.48|47.48|48.8|46.8|0
1643121000000|2022-01-25 14:30:00|49.64|47.64|48.8|46.8|50.39|48.39|47.81|45.81|0
1643121300000|2022-01-25 14:35:00|49.29|47.29|46.81|44.81|49.79|47.79|45.13|43.13|0
1643121600000|2022-01-25 14:40:00|46.83|44.83|49.65|47.65|49.77|47.77|45.66|43.66|0
1643121900000|2022-01-25 14:45:00|49.61|47.61|54.45|52.45|54.62|52.62|49.43|47.43|0
1643122200000|2022-01-25 14:50:00|54.29|52.29|56.8|54.8|56.8|54.8|53.59|51.59|0
1643122500000|2022-01-25 14:55:00|57.04|55.04|56.18|54.18|57.04|55.04|55.31|53.31|0
1643122800000|2022-01-25 15:00:00|56.07|54.07|60.8|58.8|61.17|59.17|54.88|52.88|0
1643123100000|2022-01-25 15:05:00|60.74|58.74|59.24|57.24|61.59|59.59|59.11|57.11|0
1643123400000|2022-01-25 15:10:00|59.81|57.81|57.59|55.59|60.79|58.79|57.43|55.43|0
1643123700000|2022-01-25 15:15:00|57.43|55.43|55.96|53.96|58.97|56.97|55.3|53.3|0
1643124000000|2022-01-25 15:20:00|56|54|56.38|54.38|57.26|55.26|55.76|53.76|0
1643124300000|2022-01-25 15:25:00|56.54|54.54|50.94|48.94|56.93|54.93|50.83|48.83|0
1643124600000|2022-01-25 15:30:00|50.8|48.8|51.43|49.43|52.27|50.27|50.65|48.65|0
1643124900000|2022-01-25 15:35:00|51.3|49.3|52.77|50.77|54.66|52.66|50.15|48.15|0
1643125200000|2022-01-25 15:40:00|52.92|50.92|50.94|48.94|53.29|51.29|50.94|48.94|0
1643125500000|2022-01-25 15:45:00|50.43|48.43|47.95|45.95|52.1|50.1|47.81|45.81|0
1643125800000|2022-01-25 15:50:00|48.05|46.05|50.78|48.78|50.96|48.96|47.93|45.93|0
1643126100000|2022-01-25 15:55:00|50.65|48.65|51.58|49.58|52.4|50.4|50.19|48.19|0
1643126400000|2022-01-25 16:00:00|51.55|49.55|52.61|50.61|54.02|52.02|51.55|49.55|0
1643126700000|2022-01-25 16:05:00|52.72|50.72|54.07|52.07|54.95|52.95|51.87|49.87|0
1643127000000|2022-01-25 16:10:00|54.03|52.03|54.81|52.81|55.13|53.13|53.09|51.09|0
1643127300000|2022-01-25 16:15:00|55.02|53.02|52.11|50.11|55.32|53.32|51.97|49.97|0
1643127600000|2022-01-25 16:20:00|52.15|50.15|49.12|47.12|52.68|50.68|48.62|46.62|0
1643127900000|2022-01-25 16:25:00|49.06|47.06|49.41|47.41|50.49|48.49|48.53|46.53|0
1643128200000|2022-01-25 16:30:00|49.57|47.57|50.35|48.35|50.38|48.38|49.41|47.41|0
1643128500000|2022-01-25 16:35:00|50.43|48.43|52.65|50.65|53.45|51.45|50.1|48.1|0
1643128800000|2022-01-25 16:40:00|52.81|50.81|52.01|50.01|53.3|51.3|51.75|49.75|0
1643129100000|2022-01-25 16:45:00|52.2|50.2|50.93|48.93|52.2|50.2|50.82|48.82|0
1643129400000|2022-01-25 16:50:00|51.12|49.12|48.66|46.66|51.45|49.45|48.55|46.55|0
1643129700000|2022-01-25 16:55:00|48.73|46.73|51.5|49.5|51.61|49.61|48.69|46.69|0
1643130000000|2022-01-25 17:00:00|51.46|49.46|49.95|47.95|51.87|49.87|49.95|47.95|0
1643130300000|2022-01-25 17:05:00|49.8|47.8|48.82|46.82|49.8|47.8|48.06|46.06|0
1643130600000|2022-01-25 17:10:00|48.75|46.75|48.57|46.57|49.61|47.61|48.45|46.45|0
1643130900000|2022-01-25 17:15:00|48.61|46.61|49.1|47.1|50.63|48.63|47.72|45.72|0
1643131200000|2022-01-25 17:20:00|49.35|47.35|47.93|45.93|49.39|47.39|47.28|45.28|0
1643131500000|2022-01-25 17:25:00|47.89|45.89|47.73|45.73|48.17|46.17|47.09|45.09|0
1643131800000|2022-01-25 17:30:00|47.78|45.78|49.76|47.76|50.07|48.07|47.78|45.78|0
1643132100000|2022-01-25 17:35:00|49.78|47.78|49.38|47.38|49.85|47.85|49.06|47.06|0
1643132400000|2022-01-25 17:40:00|49.41|47.41|49.16|47.16|50.74|48.74|49.16|47.16|0
1643132700000|2022-01-25 17:45:00|49.05|47.05|50.6|48.6|50.97|48.97|48.75|46.75|0
1643133000000|2022-01-25 17:50:00|50.51|48.51|50.34|48.34|51.16|49.16|49.94|47.94|0
1643133300000|2022-01-25 17:55:00|50.4|48.4|49.18|47.18|51.41|49.41|49.18|47.18|0
1643133600000|2022-01-25 18:00:00|49.29|47.29|50.26|48.26|50.89|48.89|49.29|47.29|0
1643133900000|2022-01-25 18:05:00|50.28|48.28|49.7|47.7|50.74|48.74|49.37|47.37|0
1643134200000|2022-01-25 18:10:00|49.55|47.55|47.07|45.07|49.81|47.81|46.86|44.86|0
1643134500000|2022-01-25 18:15:00|47|45|46.33|44.33|47.46|45.46|46.11|44.11|0
1643134800000|2022-01-25 18:20:00|46.3|44.3|45.77|43.77|46.46|44.46|45.58|43.58|0
1643135100000|2022-01-25 18:25:00|46.06|44.06|42.52|40.52|46.67|44.67|42.42|40.42|0
1643135400000|2022-01-25 18:30:00|42.57|40.57|41.06|39.06|43.01|41.01|40.78|38.78|0
1643135700000|2022-01-25 18:35:00|40.93|38.93|40.96|38.96|41.86|39.86|40.65|38.65|0
1643136000000|2022-01-25 18:40:00|40.68|38.68|40.89|38.89|41.5|39.5|40.58|38.58|0
1643136300000|2022-01-25 18:45:00|40.88|38.88|39.68|37.68|41.27|39.27|39.49|37.49|0
1643136600000|2022-01-25 18:50:00|39.71|37.71|39.19|37.19|41.36|39.36|38.74|36.74|0
1643136900000|2022-01-25 18:55:00|39.22|37.22|38.83|36.83|39.86|37.86|38.77|36.77|0
1643137200000|2022-01-25 19:00:00|38.77|36.77|39.73|37.73|40.04|38.04|38.71|36.71|0
1643137500000|2022-01-25 19:05:00|39.85|37.85|39.97|37.97|40.41|38.41|39.55|37.55|0
1643137800000|2022-01-25 19:10:00|39.94|37.94|38.13|36.13|40|38|37.94|35.94|0
1643138100000|2022-01-25 19:15:00|38.07|36.07|37.61|35.61|38.25|36.25|37.57|35.57|0
1643138400000|2022-01-25 19:20:00|37.66|35.66|37.5|35.5|38.69|36.69|37.1|35.1|0
1643138700000|2022-01-25 19:25:00|37.62|35.62|37.5|35.5|38.21|36.21|37.33|35.33|0
1643139000000|2022-01-25 19:30:00|37.54|35.54|38.88|36.88|38.94|36.94|37.32|35.32|0
1643139300000|2022-01-25 19:35:00|38.67|36.67|38.58|36.58|38.97|36.97|38.02|36.02|0
1643139600000|2022-01-25 19:40:00|38.4|36.4|37.06|35.06|38.4|36.4|37|35|0
1643139900000|2022-01-25 19:45:00|37.09|35.09|37.11|35.11|37.2|35.2|36.52|34.52|0
1643140200000|2022-01-25 19:50:00|37|35|36.4|34.4|37.26|35.26|36.19|34.19|0
1643140500000|2022-01-25 19:55:00|36.32|34.32|35.63|33.63|36.63|34.63|35.48|33.48|0
1643140800000|2022-01-25 20:00:00|35.7|33.7|36.86|34.86|37.27|35.27|35.36|33.36|0
1643141100000|2022-01-25 20:05:00|36.84|34.84|38.11|36.11|38.32|36.32|36.84|34.84|0
1643141400000|2022-01-25 20:10:00|38.08|36.08|39.15|37.15|39.39|37.39|38.08|36.08|0
1643141700000|2022-01-25 20:15:00|39.09|37.09|37.67|35.67|39.09|37.09|37.56|35.56|0
1643142000000|2022-01-25 20:20:00|37.7|35.7|39.54|37.54|39.59|37.59|37.61|35.61|0
1643142300000|2022-01-25 20:25:00|39.53|37.53|42.09|40.09|42.35|40.35|39.53|37.53|0
1643142600000|2022-01-25 20:30:00|42.28|40.28|44.34|42.34|44.77|42.77|39.42|37.42|0
1643142900000|2022-01-25 20:35:00|44.31|42.31|43.18|41.18|45.32|43.32|42.92|40.92|0
1643143200000|2022-01-25 20:40:00|43.14|41.14|42.37|40.37|43.56|41.56|41.84|39.84|0
1643143500000|2022-01-25 20:45:00|42.47|40.47|42.91|40.91|43.33|41.33|41.46|39.46|0
1643143800000|2022-01-25 20:50:00|43.44|41.44|44.83|42.83|45.33|43.33|43.39|41.39|0
1643144100000|2022-01-25 20:55:00|44.9|42.9|42.71|40.71|45.2|43.2|42.1|40.1|0
1643144400000|2022-01-25 21:00:00|42.36|40.36|43.28|41.28|43.95|41.95|41.63|39.63|0
1643144700000|2022-01-25 21:05:00|43.26|41.26|44.8|42.8|45|43|43.19|41.19|0
1643145000000|2022-01-25 21:10:00|44.78|42.78|44.61|42.61|44.92|42.92|43.91|41.91|0
1643145300000|2022-01-25 21:15:00|44.66|42.06|45.58|42.98|45.65|43.05|44.57|41.97|0
1643145600000|2022-01-25 21:20:00|45.53|42.93|45.97|43.37|46.23|43.63|45.53|42.93|0
1643145900000|2022-01-25 21:25:00|45.95|43.35|46.17|43.57|46.55|43.95|45.9|43.3|0
1643146200000|2022-01-25 21:30:00|46.32|43.72|47.33|44.73|47.58|44.98|46.08|43.48|0
1643146500000|2022-01-25 21:35:00|47.35|44.75|46.98|44.38|47.4|44.8|46.8|44.2|0
1643146800000|2022-01-25 21:40:00|46.94|44.34|47.32|44.72|47.36|44.76|46.87|44.27|0
1643147100000|2022-01-25 21:45:00|47.29|44.69|48.49|45.89|48.71|46.11|47.01|44.41|0
1643147400000|2022-01-25 21:50:00|48.4|45.8|48.88|46.28|49.98|47.38|48.4|45.8|0
1643147700000|2022-01-25 21:55:00|48.92|46.32|48.8|46.2|49.39|46.79|48.3|45.7|0
1643148000000|2022-01-25 22:00:00|48.77|46.17|49|46.4|49.05|46.45|48.77|46.17|0
1643148300000|2022-01-25 22:05:00|49.02|46.42|48.93|46.33|49.02|46.42|48.88|46.28|0
1643148600000|2022-01-25 22:10:00|48.95|46.35|48.81|46.21|48.95|46.35|48.73|46.13|0
1643148900000|2022-01-25 22:15:00|48.8|46.2|48.98|46.38|48.98|46.38|48.77|46.17|0
1643149200000|2022-01-25 22:20:00|48.95|46.35|48.84|46.24|49.06|46.46|48.84|46.24|0
1643149500000|2022-01-25 22:25:00|48.85|46.25|48.84|46.24|48.85|46.25|48.79|46.19|0
1643149800000|2022-01-25 22:30:00|48.86|46.26|48.46|45.86|48.86|46.26|48.46|45.86|0
1643150100000|2022-01-25 22:35:00|48.44|45.84|48.33|45.73|48.44|45.84|48.27|45.67|0
1643150400000|2022-01-25 22:40:00|48.34|45.74|48.26|45.66|48.34|45.74|48.17|45.57|0
1643150700000|2022-01-25 22:45:00|48.24|45.64|48.28|45.68|48.36|45.76|48.2|45.6|0
1643151000000|2022-01-25 22:50:00|48.26|45.66|48.27|45.67|48.29|45.69|48.26|45.66|0
1643151300000|2022-01-25 22:55:00|48.28|45.68|48.1|45.5|48.28|45.68|48.1|45.5|0
1643151600000|2022-01-25 23:00:00|48.12|45.52|46.38|43.78|48.12|45.52|46.22|43.62|0
1643151900000|2022-01-25 23:05:00|46.27|43.67|44.74|42.14|46.58|43.98|44.61|42.01|0
1643152200000|2022-01-25 23:10:00|44.83|42.23|43.55|40.95|44.91|42.31|43.35|40.75|0
1643152500000|2022-01-25 23:15:00|43.58|40.98|43.18|40.58|44.15|41.55|43.02|40.42|0
1643152800000|2022-01-25 23:20:00|43.25|40.65|43.13|40.53|43.52|40.92|43.11|40.51|0
1643153100000|2022-01-25 23:25:00|43.18|40.58|42.56|39.96|43.9|41.3|42.5|39.9|0
1643153400000|2022-01-25 23:30:00|42.59|39.99|42.69|40.09|42.88|40.28|41.83|39.23|0
1643153700000|2022-01-25 23:35:00|42.59|39.99|42.62|40.02|42.83|40.23|42.43|39.83|0
1643154000000|2022-01-25 23:40:00|42.65|40.05|41.41|38.81|42.67|40.07|41.13|38.53|0
1643154300000|2022-01-25 23:45:00|41.44|38.84|40.66|38.06|41.44|38.84|40.17|37.57|0
1643154600000|2022-01-25 23:50:00|40.63|38.03|41.73|39.13|41.77|39.17|40.51|37.91|0
1643154900000|2022-01-25 23:55:00|41.7|39.1|42.39|39.79|42.62|40.02|41.66|39.06|0
1643155200000|2022-01-26 00:00:00|42.36|39.76|43.41|40.81|43.54|40.94|42.23|39.63|0
1643155500000|2022-01-26 00:05:00|43.43|40.83|43.17|40.57|43.59|40.99|42.99|40.39|0
1643155800000|2022-01-26 00:10:00|43.18|40.58|42.63|40.03|43.31|40.71|42.24|39.64|0
1643156100000|2022-01-26 00:15:00|42.6|40|44.25|41.65|44.25|41.65|42.38|39.78|0
1643156400000|2022-01-26 00:20:00|44.15|41.55|44.11|41.51|44.55|41.95|43.97|41.37|0
1643156700000|2022-01-26 00:25:00|44.02|41.42|44.51|41.91|44.51|41.91|43.36|40.76|0
1643157000000|2022-01-26 00:30:00|44.46|41.86|43.32|40.72|45.09|42.49|43.29|40.69|0
1643157300000|2022-01-26 00:35:00|43.37|40.77|43.16|40.56|43.81|41.21|42.87|40.27|0
1643157600000|2022-01-26 00:40:00|43.12|40.52|43.97|41.37|44.15|41.55|43.12|40.52|0
1643157900000|2022-01-26 00:45:00|43.87|41.27|43.65|41.05|44.06|41.46|43.41|40.81|0
1643158200000|2022-01-26 00:50:00|43.68|41.08|44.19|41.59|44.19|41.59|43.49|40.89|0
1643158500000|2022-01-26 00:55:00|44.25|41.65|44.25|41.65|44.53|41.93|43.73|41.13|0
1643158800000|2022-01-26 01:00:00|44.31|41.71|44.01|41.41|44.66|42.06|43.97|41.37|0
1643159100000|2022-01-26 01:05:00|43.95|41.35|43.57|40.97|43.95|41.35|43.26|40.66|0
1643159400000|2022-01-26 01:10:00|43.62|41.02|44.6|42|44.73|42.13|43.44|40.84|0
1643159700000|2022-01-26 01:15:00|44.62|42.02|44.23|41.63|44.73|42.13|43.87|41.27|0
1643160000000|2022-01-26 01:20:00|44.26|41.66|43.46|40.86|44.26|41.66|43.35|40.75|0
1643160300000|2022-01-26 01:25:00|43.51|40.91|43.36|40.76|43.65|41.05|43.28|40.68|0
1643160600000|2022-01-26 01:30:00|43.32|40.72|43.61|41.01|44.02|41.42|43.31|40.71|0
1643160900000|2022-01-26 01:35:00|43.58|40.98|43.23|40.63|44.25|41.65|43.07|40.47|0
1643161200000|2022-01-26 01:40:00|43.2|40.6|43.68|41.08|43.77|41.17|43.07|40.47|0
1643161500000|2022-01-26 01:45:00|43.59|40.99|43.16|40.56|43.67|41.07|43|40.4|0
1643161800000|2022-01-26 01:50:00|43.19|40.59|43.37|40.77|43.51|40.91|43|40.4|0
1643162100000|2022-01-26 01:55:00|43.35|40.75|42.61|40.01|43.37|40.77|42.32|39.72|0
1643162400000|2022-01-26 02:00:00|42.62|40.02|42.54|39.94|42.73|40.13|42.25|39.65|0
1643162700000|2022-01-26 02:05:00|42.49|39.89|42.28|39.68|42.54|39.94|42.08|39.48|0
1643163000000|2022-01-26 02:10:00|42.38|39.78|42.23|39.63|42.39|39.79|42.06|39.46|0
1643163300000|2022-01-26 02:15:00|42.2|39.6|42.19|39.59|42.5|39.9|42.12|39.52|0
1643163600000|2022-01-26 02:20:00|42.18|39.58|41.95|39.35|42.3|39.7|41.64|39.04|0
1643163900000|2022-01-26 02:25:00|41.97|39.37|42.07|39.47|42.25|39.65|41.97|39.37|0
1643164200000|2022-01-26 02:30:00|42.09|39.49|42.18|39.58|42.26|39.66|41.9|39.3|0
1643164500000|2022-01-26 02:35:00|42.16|39.56|42.45|39.85|42.46|39.86|42.16|39.56|0
1643164800000|2022-01-26 02:40:00|42.43|39.83|42.7|40.1|42.73|40.13|42.37|39.77|0
1643165100000|2022-01-26 02:45:00|42.71|40.11|42.53|39.93|42.73|40.13|42.5|39.9|0
1643165400000|2022-01-26 02:50:00|42.5|39.9|42.53|39.93|42.64|40.04|42.5|39.9|0
1643165700000|2022-01-26 02:55:00|42.54|39.94|42.97|40.37|43.1|40.5|42.5|39.9|0
1643166000000|2022-01-26 03:00:00|43.04|40.44|42.55|39.95|43.04|40.44|42.52|39.92|0
1643166300000|2022-01-26 03:05:00|42.52|39.92|42.1|39.5|42.57|39.97|41.79|39.19|0
1643166600000|2022-01-26 03:10:00|42.13|39.53|42.3|39.7|42.32|39.72|41.99|39.39|0
1643166900000|2022-01-26 03:15:00|42.32|39.72|42.09|39.49|42.45|39.85|42.03|39.43|0
1643167200000|2022-01-26 03:20:00|42.03|39.43|41.95|39.35|42.2|39.6|41.86|39.26|0
1643167500000|2022-01-26 03:25:00|41.98|39.38|42.26|39.66|42.37|39.77|41.92|39.32|0
1643167800000|2022-01-26 03:30:00|42.31|39.71|41.55|38.95|42.31|39.71|41.52|38.92|0
1643168100000|2022-01-26 03:35:00|41.52|38.92|41.79|39.19|41.79|39.19|41.45|38.85|0
1643168400000|2022-01-26 03:40:00|41.76|39.16|41.6|39|41.82|39.22|41.6|39|0
1643168700000|2022-01-26 03:45:00|41.57|38.97|41.41|38.81|41.73|39.13|41.32|38.72|0
1643169000000|2022-01-26 03:50:00|41.4|38.8|41.47|38.87|41.56|38.96|41.07|38.47|0
1643169300000|2022-01-26 03:55:00|41.44|38.84|41.43|38.83|41.5|38.9|41.31|38.71|0
1643169600000|2022-01-26 04:00:00|41.4|38.8|41.95|39.35|41.95|39.35|41.18|38.58|0
1643169900000|2022-01-26 04:05:00|41.9|39.3|41.8|39.2|42.09|39.49|41.74|39.14|0
1643170200000|2022-01-26 04:10:00|41.85|39.25|41.55|38.95|41.86|39.26|41.55|38.95|0
1643170500000|2022-01-26 04:15:00|41.58|38.98|41.63|39.03|41.79|39.19|41.54|38.94|0
1643170800000|2022-01-26 04:20:00|41.67|39.07|41.66|39.06|41.77|39.17|41.57|38.97|0
1643171100000|2022-01-26 04:25:00|41.68|39.08|41.58|38.98|41.94|39.34|41.53|38.93|0
1643171400000|2022-01-26 04:30:00|41.56|38.96|41.59|38.99|41.74|39.14|41.51|38.91|0
1643171700000|2022-01-26 04:35:00|41.58|38.98|41.74|39.14|41.93|39.33|41.58|38.98|0
1643172000000|2022-01-26 04:40:00|41.7|39.1|41.82|39.22|41.96|39.36|41.62|39.02|0
1643172300000|2022-01-26 04:45:00|41.83|39.23|41.72|39.12|41.96|39.36|41.64|39.04|0
1643172600000|2022-01-26 04:50:00|41.73|39.13|41.75|39.15|41.81|39.21|41.7|39.1|0
1643172900000|2022-01-26 04:55:00|41.76|39.16|41.46|38.86|41.87|39.27|41.41|38.81|0
1643173200000|2022-01-26 05:00:00|41.48|38.88|41.6|39|41.73|39.13|41.41|38.81|0
1643173500000|2022-01-26 05:05:00|41.63|39.03|41.86|39.26|42.06|39.46|41.53|38.93|0
1643173800000|2022-01-26 05:10:00|41.83|39.23|42.31|39.71|42.34|39.74|41.83|39.23|0
1643174100000|2022-01-26 05:15:00|42.34|39.74|42.63|40.03|42.69|40.09|42.2|39.6|0
1643174400000|2022-01-26 05:20:00|42.66|40.06|42.81|40.21|42.88|40.28|42.59|39.99|0
1643174700000|2022-01-26 05:25:00|42.78|40.18|42.16|39.56|42.78|40.18|42.14|39.54|0
1643175000000|2022-01-26 05:30:00|42.14|39.54|42.23|39.63|42.31|39.71|41.95|39.35|0
1643175300000|2022-01-26 05:35:00|42.15|39.55|42.1|39.5|42.15|39.55|41.95|39.35|0
1643175600000|2022-01-26 05:40:00|42.07|39.47|42.13|39.53|42.22|39.62|42.01|39.41|0
1643175900000|2022-01-26 05:45:00|42.1|39.5|41.9|39.3|42.3|39.7|41.87|39.27|0
1643176200000|2022-01-26 05:50:00|41.89|39.29|41.71|39.11|41.98|39.38|41.71|39.11|0
1643176500000|2022-01-26 05:55:00|41.7|39.1|41.82|39.22|41.86|39.26|41.55|38.95|0
1643176800000|2022-01-26 06:00:00|41.89|39.29|41.44|38.84|42.05|39.45|41.44|38.84|0
1643177100000|2022-01-26 06:05:00|41.51|38.91|41.68|39.08|41.76|39.16|41.36|38.76|0
1643177400000|2022-01-26 06:10:00|41.64|39.04|41.9|39.3|41.95|39.35|41.6|39|0
1643177700000|2022-01-26 06:15:00|41.82|39.22|41.69|39.09|41.96|39.36|41.64|39.04|0
1643178000000|2022-01-26 06:20:00|41.67|39.07|41.58|38.98|41.67|39.07|41.42|38.82|0
1643178300000|2022-01-26 06:25:00|41.56|38.96|40.95|38.35|41.71|39.11|40.92|38.32|0
1643178600000|2022-01-26 06:30:00|40.92|38.32|41.27|38.67|41.41|38.81|40.85|38.25|0
1643178900000|2022-01-26 06:35:00|41.24|38.64|40.88|38.28|41.28|38.68|40.88|38.28|0
1643179200000|2022-01-26 06:40:00|40.86|38.26|41.01|38.41|41.09|38.49|40.86|38.26|0
1643179500000|2022-01-26 06:45:00|41|38.4|41.04|38.44|41.23|38.63|41|38.4|0
1643179800000|2022-01-26 06:50:00|41.05|38.45|41.6|39|41.6|39|41.02|38.42|0
1643180100000|2022-01-26 06:55:00|41.49|38.89|41.55|38.95|41.8|39.2|41.41|38.81|0
1643180400000|2022-01-26 07:00:00|41.39|38.79|41.95|39.35|42.05|39.45|41.14|38.54|0
1643180700000|2022-01-26 07:05:00|41.94|39.34|41.9|39.3|42.2|39.6|41.86|39.26|0
1643181000000|2022-01-26 07:10:00|41.88|39.28|42.23|39.63|42.58|39.98|41.72|39.12|0
1643181300000|2022-01-26 07:15:00|42.25|39.65|42.83|40.23|42.84|40.24|42.25|39.65|0
1643181600000|2022-01-26 07:20:00|42.8|40.2|42.65|40.05|42.8|40.2|42.43|39.83|0
1643181900000|2022-01-26 07:25:00|42.61|40.01|42.31|39.71|42.77|40.17|42.31|39.71|0
1643182200000|2022-01-26 07:30:00|42.26|39.66|41.78|39.18|42.34|39.74|41.68|39.08|0
1643182500000|2022-01-26 07:35:00|41.8|39.2|41.28|38.68|41.8|39.2|41.26|38.66|0
1643182800000|2022-01-26 07:40:00|41.29|38.69|41.23|38.63|41.48|38.88|41.2|38.6|0
1643183100000|2022-01-26 07:45:00|41.24|38.64|41.43|38.83|41.54|38.94|41.13|38.53|0
1643183400000|2022-01-26 07:50:00|41.35|38.75|40.84|38.24|41.41|38.81|40.83|38.23|0
1643183700000|2022-01-26 07:55:00|40.81|38.21|41.28|38.68|41.4|38.8|40.81|38.21|0
1643184000000|2022-01-26 08:00:00|41.26|38.66|40.11|37.51|41.31|38.71|40.1|37.5|0
1643184300000|2022-01-26 08:05:00|40.07|37.47|38.94|36.94|40.08|38.08|38.23|36.23|0
1643184600000|2022-01-26 08:10:00|38.7|36.7|38.31|36.31|38.73|36.73|38.14|36.14|0
1643184900000|2022-01-26 08:15:00|38.4|36.4|38.28|36.28|38.43|36.43|38.12|36.12|0
1643185200000|2022-01-26 08:20:00|38.25|36.25|37.84|35.84|38.25|36.25|37.43|35.43|0
1643185500000|2022-01-26 08:25:00|37.81|35.81|37.48|35.48|37.83|35.83|37.19|35.19|0
1643185800000|2022-01-26 08:30:00|37.45|35.45|37.45|35.45|37.48|35.48|36.96|34.96|0
1643186100000|2022-01-26 08:35:00|37.39|35.39|35.84|33.84|37.48|35.48|35.73|33.73|0
1643186400000|2022-01-26 08:40:00|35.81|33.81|35.98|33.98|36.06|34.06|35.59|33.59|0
1643186700000|2022-01-26 08:45:00|35.89|33.89|36.06|34.06|36.56|34.56|35.86|33.86|0
1643187000000|2022-01-26 08:50:00|36.08|34.08|36.32|34.32|36.54|34.54|36|34|0
1643187300000|2022-01-26 08:55:00|36.36|34.36|36.49|34.49|36.69|34.69|36.33|34.33|0
1643187600000|2022-01-26 09:00:00|36.65|34.65|35.9|33.9|36.7|34.7|35.4|33.4|0
1643187900000|2022-01-26 09:05:00|35.95|33.95|35.23|33.23|36.06|34.06|35.23|33.23|0
1643188200000|2022-01-26 09:10:00|35.29|33.29|35.1|33.1|35.31|33.31|34.82|32.82|0
1643188500000|2022-01-26 09:15:00|35.09|33.09|35.05|33.05|36.78|34.78|34.48|32.48|0
1643188800000|2022-01-26 09:20:00|35.06|33.06|34.47|32.47|35.46|33.46|34.47|32.47|0
1643189100000|2022-01-26 09:25:00|34.5|32.5|34.93|32.93|34.96|32.96|34.36|32.36|0
1643189400000|2022-01-26 09:30:00|34.9|32.9|35.05|33.05|35.26|33.26|34.44|32.44|0
1643189700000|2022-01-26 09:35:00|35.04|33.04|34.34|32.34|35.24|33.24|34.2|32.2|0
1643190000000|2022-01-26 09:40:00|34.31|32.31|34.02|32.02|34.53|32.53|34|32|0
1643190300000|2022-01-26 09:45:00|33.98|31.98|34.37|32.37|34.42|32.42|33.88|31.88|0
1643190600000|2022-01-26 09:50:00|34.36|32.36|34.63|32.63|34.66|32.66|34.25|32.25|0
1643190900000|2022-01-26 09:55:00|34.64|32.64|34.84|32.84|35.08|33.08|34.57|32.57|0
1643191200000|2022-01-26 10:00:00|34.86|32.86|35.28|33.28|35.76|33.76|34.86|32.86|0
1643191500000|2022-01-26 10:05:00|35.3|33.3|35.7|33.7|36.11|34.11|35.21|33.21|0
1643191800000|2022-01-26 10:10:00|35.68|33.68|35.29|33.29|35.69|33.69|35.15|33.15|0
1643192100000|2022-01-26 10:15:00|35.26|33.26|35.42|33.42|35.42|33.42|35.01|33.01|0
1643192400000|2022-01-26 10:20:00|35.39|33.39|35.03|33.03|35.53|33.53|34.73|32.73|0
1643192700000|2022-01-26 10:25:00|35.06|33.06|35.11|33.11|35.33|33.33|35.06|33.06|0
1643193000000|2022-01-26 10:30:00|35.05|33.05|34.67|32.67|35.14|33.14|34.56|32.56|0
1643193300000|2022-01-26 10:35:00|34.66|32.66|34.53|32.53|34.68|32.68|34.31|32.31|0
1643193600000|2022-01-26 10:40:00|34.56|32.56|34.59|32.59|34.64|32.64|34.28|32.28|0
1643193900000|2022-01-26 10:45:00|34.61|32.61|34.17|32.17|34.63|32.63|34.13|32.13|0
1643194200000|2022-01-26 10:50:00|34.2|32.2|34.2|32.2|34.25|32.25|34.04|32.04|0
1643194500000|2022-01-26 10:55:00|34.22|32.22|34.46|32.46|34.52|32.52|34.11|32.11|0
1643194800000|2022-01-26 11:00:00|34.45|32.45|34.36|32.36|34.58|32.58|33.7|31.7|0
1643195100000|2022-01-26 11:05:00|34.37|32.37|34.05|32.05|34.53|32.53|33.64|31.64|0
1643195400000|2022-01-26 11:10:00|34.07|32.07|33.96|31.96|34.14|32.14|33.88|31.88|0
1643195700000|2022-01-26 11:15:00|34.05|32.05|33.55|31.55|34.05|32.05|33.55|31.55|0
1643196000000|2022-01-26 11:20:00|33.69|31.69|33.97|31.97|34|32|33.63|31.63|0
1643196300000|2022-01-26 11:25:00|33.95|31.95|34.26|32.26|34.37|32.37|33.91|31.91|0
1643196600000|2022-01-26 11:30:00|34.23|32.23|33.65|31.65|34.33|32.33|33.58|31.58|0
1643196900000|2022-01-26 11:35:00|33.62|31.62|33.35|31.35|33.62|31.62|33.33|31.33|0
1643197200000|2022-01-26 11:40:00|33.38|31.38|33.48|31.48|33.54|31.54|33.22|31.22|0
1643197500000|2022-01-26 11:45:00|33.44|31.44|33.37|31.37|33.64|31.64|33.32|31.32|0
1643197800000|2022-01-26 11:50:00|33.4|31.4|33.27|31.27|33.43|31.43|33.06|31.06|0
1643198100000|2022-01-26 11:55:00|33.25|31.25|32.95|30.95|33.42|31.42|32.92|30.92|0
1643198400000|2022-01-26 12:00:00|32.97|30.97|33.77|31.77|33.89|31.89|32.92|30.92|0
1643198700000|2022-01-26 12:05:00|33.78|31.78|33.75|31.75|33.9|31.9|33.52|31.52|0
1643199000000|2022-01-26 12:10:00|33.77|31.77|34.26|32.26|34.26|32.26|33.7|31.7|0
1643199300000|2022-01-26 12:15:00|34.23|32.23|34.55|32.55|34.69|32.69|34.18|32.18|0
1643199600000|2022-01-26 12:20:00|34.58|32.58|34.9|32.9|34.94|32.94|34.33|32.33|0
1643199900000|2022-01-26 12:25:00|34.79|32.79|34.19|32.19|34.82|32.82|34.19|32.19|0
1643200200000|2022-01-26 12:30:00|34.17|32.17|34.11|32.11|34.3|32.3|33.95|31.95|0
1643200500000|2022-01-26 12:35:00|34.08|32.08|33.79|31.79|34.16|32.16|33.66|31.66|0
1643200800000|2022-01-26 12:40:00|33.76|31.76|34.39|32.39|34.46|32.46|33.76|31.76|0
1643201100000|2022-01-26 12:45:00|34.37|32.37|34.52|32.52|34.59|32.59|34.18|32.18|0
1643201400000|2022-01-26 12:50:00|34.42|32.42|33.94|31.94|34.42|32.42|33.86|31.86|0
1643201700000|2022-01-26 12:55:00|33.91|31.91|34.09|32.09|34.11|32.11|33.78|31.78|0
1643202000000|2022-01-26 13:00:00|34.01|32.01|33.11|31.11|34.2|32.2|33.09|31.09|0
1643202300000|2022-01-26 13:05:00|33.12|31.12|33.24|31.24|33.42|31.42|33.11|31.11|0
1643202600000|2022-01-26 13:10:00|33.2|31.2|33.44|31.44|33.5|31.5|33.16|31.16|0
1643202900000|2022-01-26 13:15:00|33.42|31.42|33.7|31.7|33.78|31.78|33.02|31.02|0
1643203200000|2022-01-26 13:20:00|33.65|31.65|32.88|30.88|33.74|31.74|32.88|30.88|0
1643203500000|2022-01-26 13:25:00|32.86|30.86|33.06|31.06|33.06|31.06|32.71|30.71|0
1643203800000|2022-01-26 13:30:00|33.15|31.15|33.46|31.46|33.56|31.56|32.76|30.76|0
1643204100000|2022-01-26 13:35:00|33.47|31.47|33.66|31.66|33.73|31.73|33.21|31.21|0
1643204400000|2022-01-26 13:40:00|33.61|31.61|33.76|31.76|33.87|31.87|33.38|31.38|0
1643204700000|2022-01-26 13:45:00|33.75|31.75|33.52|31.52|33.87|31.87|33.37|31.37|0
1643205000000|2022-01-26 13:50:00|33.58|31.58|33.73|31.73|33.79|31.79|33.5|31.5|0
1643205300000|2022-01-26 13:55:00|33.7|31.7|33.36|31.36|33.76|31.76|33.33|31.33|0
1643205600000|2022-01-26 14:00:00|33.35|31.35|33.99|31.99|33.99|31.99|33.07|31.07|0
1643205900000|2022-01-26 14:05:00|34.02|32.02|34.09|32.09|34.35|32.35|33.84|31.84|0
1643206200000|2022-01-26 14:10:00|34.17|32.17|34.37|32.37|34.49|32.49|34.09|32.09|0
1643206500000|2022-01-26 14:15:00|34.44|32.44|34.7|32.7|34.76|32.76|34.25|32.25|0
1643206800000|2022-01-26 14:20:00|34.73|32.73|34.81|32.81|34.86|32.86|34.4|32.4|0
1643207100000|2022-01-26 14:25:00|34.75|32.75|33.72|31.72|34.75|32.75|33.7|31.7|0
1643207400000|2022-01-26 14:30:00|33.69|31.69|34.32|32.32|35.29|33.29|33.44|31.44|0
1643207700000|2022-01-26 14:35:00|34.26|32.26|34.82|32.82|35.68|33.68|33.94|31.94|0
1643208000000|2022-01-26 14:40:00|35.04|33.04|35.18|33.18|35.73|33.73|34.8|32.8|0
1643208300000|2022-01-26 14:45:00|35.23|33.23|33.32|31.32|35.23|33.23|33.09|31.09|0
1643208600000|2022-01-26 14:50:00|33.29|31.29|32.09|30.09|34.44|32.44|31.89|29.89|0
1643208900000|2022-01-26 14:55:00|32.04|30.04|32.41|30.41|33|31|32.04|30.04|0
1643209200000|2022-01-26 15:00:00|32.27|30.27|31.38|29.38|32.75|30.75|31.14|29.14|0
1643209500000|2022-01-26 15:05:00|31.41|29.41|31.8|29.8|32.13|30.13|31.23|29.23|0
1643209800000|2022-01-26 15:10:00|31.78|29.78|33.16|31.16|33.34|31.34|31.78|29.78|0
1643210100000|2022-01-26 15:15:00|33.13|31.13|32.87|30.87|34.16|32.16|32.84|30.84|0
1643210400000|2022-01-26 15:20:00|32.89|30.89|34.07|32.07|34.15|32.15|32.63|30.63|0
1643210700000|2022-01-26 15:25:00|34.15|32.15|35.28|33.28|35.89|33.89|34.15|32.15|0
1643211000000|2022-01-26 15:30:00|35.31|33.31|35.45|33.45|36.34|34.34|35|33|0
1643211300000|2022-01-26 15:35:00|35.5|33.5|36.16|34.16|36.19|34.19|35.05|33.05|0
1643211600000|2022-01-26 15:40:00|36.13|34.13|36.61|34.61|36.81|34.81|35.35|33.35|0
1643211900000|2022-01-26 15:45:00|36.7|34.7|36.78|34.78|37.45|35.45|36.5|34.5|0
1643212200000|2022-01-26 15:50:00|36.84|34.84|36.61|34.61|36.87|34.87|36.21|34.21|0
1643212500000|2022-01-26 15:55:00|36.47|34.47|35.99|33.99|37.34|35.34|35.71|33.71|0
1643212800000|2022-01-26 16:00:00|36|34|36.38|34.38|36.95|34.95|36|34|0
1643213100000|2022-01-26 16:05:00|36.4|34.4|35|33|36.46|34.46|34.88|32.88|0
1643213400000|2022-01-26 16:10:00|35.12|33.12|34.52|32.52|35.18|33.18|34.34|32.34|0
1643213700000|2022-01-26 16:15:00|34.44|32.44|34.4|32.4|34.73|32.73|33.69|31.69|0
1643214000000|2022-01-26 16:20:00|34.32|32.32|33.95|31.95|34.59|32.59|33.58|31.58|0
1643214300000|2022-01-26 16:25:00|33.92|31.92|33.67|31.67|34.92|32.92|33.43|31.43|0
1643214600000|2022-01-26 16:30:00|33.52|31.52|33.53|31.53|34.01|32.01|33.08|31.08|0
1643214900000|2022-01-26 16:35:00|33.43|31.43|33.62|31.62|34.17|32.17|33.35|31.35|0
1643215200000|2022-01-26 16:40:00|33.57|31.57|33.18|31.18|33.62|31.62|32.9|30.9|0
1643215500000|2022-01-26 16:45:00|33.16|31.16|33.73|31.73|33.89|31.89|32.9|30.9|0
1643215800000|2022-01-26 16:50:00|33.72|31.72|33.67|31.67|34.59|32.59|33.52|31.52|0
1643216100000|2022-01-26 16:55:00|33.7|31.7|33.62|31.62|33.94|31.94|33.22|31.22|0
1643216400000|2022-01-26 17:00:00|33.46|31.46|33.46|31.46|33.72|31.72|32.94|30.94|0
1643216700000|2022-01-26 17:05:00|33.48|31.48|31.7|29.7|33.48|31.48|31.7|29.7|0
1643217000000|2022-01-26 17:10:00|31.71|29.71|31.44|29.44|32.09|30.09|31.18|29.18|0
1643217300000|2022-01-26 17:15:00|31.4|29.4|31.48|29.48|31.61|29.61|31.15|29.15|0
1643217600000|2022-01-26 17:20:00|31.65|29.65|31.75|29.75|31.88|29.88|31.35|29.35|0
1643217900000|2022-01-26 17:25:00|31.65|29.65|31.36|29.36|31.78|29.78|31.32|29.32|0
1643218200000|2022-01-26 17:30:00|31.34|29.34|31.44|29.44|31.77|29.77|31.27|29.27|0
1643218500000|2022-01-26 17:35:00|31.45|29.45|30.17|28.17|31.46|29.46|29.42|27.42|0
1643218800000|2022-01-26 17:40:00|30.12|28.12|29.5|27.5|30.12|28.12|29.46|27.46|0
1643219100000|2022-01-26 17:45:00|29.51|27.51|29.62|27.62|29.95|27.95|29.49|27.49|0
1643219400000|2022-01-26 17:50:00|29.63|27.63|29.7|27.7|29.99|27.99|29.58|27.58|0
1643219700000|2022-01-26 17:55:00|29.63|27.63|29.62|27.62|29.72|27.72|29.5|27.5|0
1643220000000|2022-01-26 18:00:00|29.6|27.6|30.98|28.98|31.21|29.21|29.6|27.6|0
1643220300000|2022-01-26 18:05:00|31|29|30.49|28.49|31.23|29.23|30.47|28.47|0
1643220600000|2022-01-26 18:10:00|30.55|28.55|31.12|29.12|32.4|30.4|30.07|28.07|0
1643220900000|2022-01-26 18:15:00|31.17|29.17|31.6|29.6|31.72|29.72|31.07|29.07|0
1643221200000|2022-01-26 18:20:00|31.57|29.57|32.43|30.43|32.91|30.91|31.57|29.57|0
1643221500000|2022-01-26 18:25:00|32.34|30.34|32.05|30.05|32.41|30.41|31.87|29.87|0
1643221800000|2022-01-26 18:30:00|32.15|30.15|32.18|30.18|32.36|30.36|31.74|29.74|0
1643222100000|2022-01-26 18:35:00|32.16|30.16|32.27|30.27|32.46|30.46|32.02|30.02|0
1643222400000|2022-01-26 18:40:00|32.25|30.25|32.04|30.04|32.46|30.46|31.91|29.91|0
1643222700000|2022-01-26 18:45:00|32.09|30.09|32.19|30.19|32.45|30.45|32.04|30.04|0
1643223000000|2022-01-26 18:50:00|32.22|30.22|31.73|29.73|32.42|30.42|31.68|29.68|0
1643223300000|2022-01-26 18:55:00|31.78|29.78|31.43|29.43|31.92|29.92|31.22|29.22|0
1643223600000|2022-01-26 19:00:00|31.35|29.35|29.46|27.46|31.35|29.35|28.24|26.24|0
1643223900000|2022-01-26 19:05:00|29.67|27.67|29.91|27.91|30.27|28.27|28.28|26.28|0
1643224200000|2022-01-26 19:10:00|29.82|27.82|32.72|30.72|33.28|31.28|29.24|27.24|0
1643224500000|2022-01-26 19:15:00|32.8|30.8|33.13|31.13|34.09|32.09|30.28|28.28|0
1643224800000|2022-01-26 19:20:00|33.08|31.08|32.76|30.76|33.77|31.77|32.58|30.58|0
1643225100000|2022-01-26 19:25:00|32.72|30.72|30.14|28.14|32.73|30.73|29.99|27.99|0
1643225400000|2022-01-26 19:30:00|30.1|28.1|32.87|30.87|33.21|31.21|29.99|27.99|0
1643225700000|2022-01-26 19:35:00|32.68|30.68|29.29|27.29|33.54|31.54|28.54|26.54|0
1643226000000|2022-01-26 19:40:00|29.2|27.2|32.73|30.73|32.73|30.73|29.1|27.1|0
1643226300000|2022-01-26 19:45:00|32.91|30.91|37.85|35.85|38.19|36.19|32.91|30.91|0
1643226600000|2022-01-26 19:50:00|37.65|35.65|36.09|34.09|37.82|35.82|35.37|33.37|0
1643226900000|2022-01-26 19:55:00|36.28|34.28|36.04|34.04|37.23|35.23|35.99|33.99|0
1643227200000|2022-01-26 20:00:00|36.33|34.33|41.49|39.49|42.64|40.64|36.33|34.33|0
1643227500000|2022-01-26 20:05:00|41.62|39.62|44.91|42.91|44.91|42.91|41.61|39.61|0
1643227800000|2022-01-26 20:10:00|45.1|43.1|43.52|41.52|45.1|43.1|41.79|39.79|0
1643228100000|2022-01-26 20:15:00|43.5|41.5|45.79|43.79|46.07|44.07|42.34|40.34|0
1643228400000|2022-01-26 20:20:00|45.65|43.65|46.91|44.91|48.53|46.53|45.11|43.11|0
1643228700000|2022-01-26 20:25:00|46.89|44.89|43.47|41.47|47.77|45.77|43.47|41.47|0
1643229000000|2022-01-26 20:30:00|43.64|41.64|45.22|43.22|45.27|43.27|42.81|40.81|0
1643229300000|2022-01-26 20:35:00|45.13|43.13|44.79|42.79|46.68|44.68|43.76|41.76|0
1643229600000|2022-01-26 20:40:00|44.82|42.82|43.91|41.91|45.71|43.71|42.43|40.43|0
1643229900000|2022-01-26 20:45:00|43.84|41.84|43.72|41.72|45.38|43.38|42.22|40.22|0
1643230200000|2022-01-26 20:50:00|43.82|41.82|41.94|39.94|44.77|42.77|41.94|39.94|0
1643230500000|2022-01-26 20:55:00|42.28|40.28|43.32|41.32|44.22|42.22|41.58|39.58|0
1643230800000|2022-01-26 21:00:00|43.09|41.09|42.94|40.94|43.65|41.65|42.57|40.57|0
1643231100000|2022-01-26 21:05:00|42.95|40.95|43.52|41.52|44.41|42.41|42.37|40.37|0
1643231400000|2022-01-26 21:10:00|43.74|41.74|44.48|42.48|44.82|42.82|43.64|41.64|0
1643231700000|2022-01-26 21:15:00|44.46|41.86|44.22|41.62|44.93|42.33|44.03|41.43|0
1643232000000|2022-01-26 21:20:00|44.19|41.59|44.32|41.72|44.62|42.02|44.02|41.42|0
1643232300000|2022-01-26 21:25:00|44.25|41.65|44|41.4|44.45|41.85|43.87|41.27|0
1643232600000|2022-01-26 21:30:00|43.97|41.37|44.41|41.81|44.46|41.86|43.97|41.37|0
1643232900000|2022-01-26 21:35:00|44.39|41.79|44.66|42.06|45.12|42.52|44.39|41.79|0
1643233200000|2022-01-26 21:40:00|44.74|42.14|43.87|41.27|44.89|42.29|43.87|41.27|0
1643233500000|2022-01-26 21:45:00|43.85|41.25|43.55|40.95|44.1|41.5|43.19|40.59|0
1643233800000|2022-01-26 21:50:00|43.59|40.99|43.4|40.8|44.08|41.48|43.37|40.77|0
1643234100000|2022-01-26 21:55:00|43.38|40.78|43.5|40.9|43.6|41|43.19|40.59|0
1643234400000|2022-01-26 22:00:00|43.51|40.91|43.54|40.94|43.54|40.94|43.38|40.78|0
1643234700000|2022-01-26 22:05:00|43.52|40.92|43.42|40.82|43.55|40.95|43.42|40.82|0
1643235000000|2022-01-26 22:10:00|43.41|40.81|43.33|40.73|43.42|40.82|43.31|40.71|0
1643235300000|2022-01-26 22:15:00|43.32|40.72|43.13|40.53|43.32|40.72|43.1|40.5|0
1643235600000|2022-01-26 22:20:00|43.15|40.55|42.86|40.26|43.15|40.55|42.8|40.2|0
1643235900000|2022-01-26 22:25:00|42.83|40.23|42.95|40.35|42.96|40.36|42.74|40.14|0
1643236200000|2022-01-26 22:30:00|42.93|40.33|42.87|40.27|42.95|40.35|42.86|40.26|0
1643236500000|2022-01-26 22:35:00|42.91|40.31|42.53|39.93|42.91|40.31|42.51|39.91|0
1643236800000|2022-01-26 22:40:00|42.5|39.9|42.27|39.67|42.51|39.91|42.02|39.42|0
1643237100000|2022-01-26 22:45:00|42.29|39.69|42.58|39.98|42.58|39.98|42.24|39.64|0
1643237400000|2022-01-26 22:50:00|42.56|39.96|42.81|40.21|42.81|40.21|42.52|39.92|0
1643237700000|2022-01-26 22:55:00|42.8|40.2|42.66|40.06|42.98|40.38|42.66|40.06|0
1643238000000|2022-01-26 23:00:00|42.15|39.55|41.56|38.96|42.56|39.96|40.82|38.22|0
1643238300000|2022-01-26 23:05:00|41.57|38.97|40.34|37.74|41.78|39.18|40.31|37.71|0
1643238600000|2022-01-26 23:10:00|40.2|37.6|40.43|37.83|40.77|38.17|40.19|37.59|0
1643238900000|2022-01-26 23:15:00|40.49|37.89|40.9|38.3|41.2|38.6|40.23|37.63|0
1643239200000|2022-01-26 23:20:00|40.92|38.32|40.68|38.08|40.92|38.32|40.37|37.77|0
1643239500000|2022-01-26 23:25:00|40.67|38.07|40.45|37.85|40.94|38.34|40.26|37.66|0
1643239800000|2022-01-26 23:30:00|40.41|37.81|39.92|37.32|40.41|37.81|39.74|37.14|0
1643240100000|2022-01-26 23:35:00|39.95|37.35|40.22|37.62|40.25|37.65|39.81|37.21|0
1643240400000|2022-01-26 23:40:00|40.21|37.61|40.25|37.65|40.44|37.84|40.04|37.44|0
1643240700000|2022-01-26 23:45:00|40.16|37.56|40.06|37.46|40.22|37.62|39.9|37.3|0
1643241000000|2022-01-26 23:50:00|40.11|37.51|40.27|37.67|40.4|37.8|40.07|37.47|0
1643241300000|2022-01-26 23:55:00|40.32|37.72|39.99|37.39|40.36|37.76|39.9|37.3|0
1643241600000|2022-01-27 00:00:00|39.95|37.35|40.22|37.62|40.54|37.94|39.84|37.24|0
1643241900000|2022-01-27 00:05:00|40.29|37.69|40.97|38.37|41.06|38.46|40.2|37.6|0
1643242200000|2022-01-27 00:10:00|40.95|38.35|41.43|38.83|41.53|38.93|40.89|38.29|0
1643242500000|2022-01-27 00:15:00|41.46|38.86|41.97|39.37|42|39.4|41.43|38.83|0
1643242800000|2022-01-27 00:20:00|41.87|39.27|41.27|38.67|42.32|39.72|41.25|38.65|0
1643243100000|2022-01-27 00:25:00|41.3|38.7|41.91|39.31|42.05|39.45|41.13|38.53|0
1643243400000|2022-01-27 00:30:00|41.89|39.29|41.95|39.35|42.47|39.87|41.83|39.23|0
1643243700000|2022-01-27 00:35:00|41.86|39.26|42.19|39.59|42.32|39.72|41.83|39.23|0
1643244000000|2022-01-27 00:40:00|42.14|39.54|42.38|39.78|42.7|40.1|41.98|39.38|0
1643244300000|2022-01-27 00:45:00|42.39|39.79|42.52|39.92|42.65|40.05|42.13|39.53|0
1643244600000|2022-01-27 00:50:00|42.53|39.93|43.1|40.5|43.1|40.5|41.94|39.34|0
1643244900000|2022-01-27 00:55:00|43.23|40.63|43.88|41.28|44.01|41.41|42.93|40.33|0
1643245200000|2022-01-27 01:00:00|43.9|41.3|44.91|42.31|45.29|42.69|43.61|41.01|0
1643245500000|2022-01-27 01:05:00|44.93|42.33|46.24|43.64|46.59|43.99|44.74|42.14|0
1643245800000|2022-01-27 01:10:00|46.23|43.63|45.96|43.36|46.24|43.64|45.13|42.53|0
1643246100000|2022-01-27 01:15:00|45.93|43.33|48.8|46.2|49.46|46.86|45.6|43|0
1643246400000|2022-01-27 01:20:00|48.88|46.28|48.53|45.93|49.67|47.07|48.51|45.91|0
1643246700000|2022-01-27 01:25:00|48.55|45.95|48.65|46.05|48.8|46.2|47.99|45.39|0
1643247000000|2022-01-27 01:30:00|48.69|46.09|48.08|45.48|49.23|46.63|48.02|45.42|0
1643247300000|2022-01-27 01:35:00|48.11|45.51|48.73|46.13|48.73|46.13|47.72|45.12|0
1643247600000|2022-01-27 01:40:00|48.8|46.2|48.89|46.29|49.2|46.6|48.28|45.68|0
1643247900000|2022-01-27 01:45:00|48.84|46.24|49.39|46.79|49.57|46.97|48.78|46.18|0
1643248200000|2022-01-27 01:50:00|49.36|46.76|49.73|47.13|49.94|47.34|48.95|46.35|0
1643248500000|2022-01-27 01:55:00|49.68|47.08|51.23|48.63|51.53|48.93|49.68|47.08|0
1643248800000|2022-01-27 02:00:00|51.32|48.72|52.37|49.77|52.89|50.29|51.32|48.72|0
1643249100000|2022-01-27 02:05:00|52.47|49.87|53.7|51.1|53.7|51.1|52.13|49.53|0
1643249400000|2022-01-27 02:10:00|53.66|51.06|53.46|50.86|53.66|51.06|52.96|50.36|0
1643249700000|2022-01-27 02:15:00|53.42|50.82|53.63|51.03|53.69|51.09|53.19|50.59|0
1643250000000|2022-01-27 02:20:00|53.53|50.93|53.18|50.58|53.69|51.09|53.1|50.5|0
1643250300000|2022-01-27 02:25:00|53.16|50.56|54.72|52.12|54.94|52.34|53.1|50.5|0
1643250600000|2022-01-27 02:30:00|54.76|52.16|54.85|52.25|55.03|52.43|54.34|51.74|0
1643250900000|2022-01-27 02:35:00|54.91|52.31|52.88|50.28|54.95|52.35|52.88|50.28|0
1643251200000|2022-01-27 02:40:00|53|50.4|53.11|50.51|53.19|50.59|52.54|49.94|0
1643251500000|2022-01-27 02:45:00|52.92|50.32|51.7|49.1|52.94|50.34|51.61|49.01|0
1643251800000|2022-01-27 02:50:00|51.67|49.07|51.93|49.33|52.15|49.55|51.51|48.91|0
1643252100000|2022-01-27 02:55:00|52|49.4|52.64|50.04|52.84|50.24|51.95|49.35|0
1643252400000|2022-01-27 03:00:00|52.63|50.03|53.51|50.91|53.6|51|52.32|49.72|0
1643252700000|2022-01-27 03:05:00|53.53|50.93|52.75|50.15|53.76|51.16|52.71|50.11|0
1643253000000|2022-01-27 03:10:00|52.65|50.05|53.21|50.61|53.25|50.65|52.65|50.05|0
1643253300000|2022-01-27 03:15:00|53.19|50.59|52.09|49.49|53.36|50.76|52.09|49.49|0
1643253600000|2022-01-27 03:20:00|52.17|49.57|52.67|50.07|52.71|50.11|51.58|48.98|0
1643253900000|2022-01-27 03:25:00|52.81|50.21|52.82|50.22|53.07|50.47|52.65|50.05|0
1643254200000|2022-01-27 03:30:00|52.8|50.2|52.55|49.95|52.99|50.39|52.07|49.47|0
1643254500000|2022-01-27 03:35:00|52.51|49.91|53.85|51.25|54.05|51.45|52.51|49.91|0
1643254800000|2022-01-27 03:40:00|53.87|51.27|57.06|54.46|57.12|54.52|53.83|51.23|0
1643255100000|2022-01-27 03:45:00|56.89|54.29|57.13|54.53|57.95|55.35|56.77|54.17|0
1643255400000|2022-01-27 03:50:00|57.19|54.59|56.9|54.3|57.25|54.65|56.52|53.92|0
1643255700000|2022-01-27 03:55:00|56.88|54.28|56.66|54.06|57.61|55.01|56.47|53.87|0
1643256000000|2022-01-27 04:00:00|56.64|54.04|56.91|54.31|57.04|54.44|56.31|53.71|0
1643256300000|2022-01-27 04:05:00|56.85|54.25|56.77|54.17|57.11|54.51|56.55|53.95|0
1643256600000|2022-01-27 04:10:00|56.79|54.19|56.64|54.04|57.15|54.55|56.42|53.82|0
1643256900000|2022-01-27 04:15:00|56.54|53.94|56.12|53.52|57.5|54.9|56.08|53.48|0
1643257200000|2022-01-27 04:20:00|56.22|53.62|56.17|53.57|56.52|53.92|55.97|53.37|0
1643257500000|2022-01-27 04:25:00|56.19|53.59|55.59|52.99|56.33|53.73|55.38|52.78|0
1643257800000|2022-01-27 04:30:00|55.57|52.97|55.03|52.43|55.73|53.13|54.9|52.3|0
1643258100000|2022-01-27 04:35:00|55.11|52.51|55.11|52.51|55.35|52.75|54.91|52.31|0
1643258400000|2022-01-27 04:40:00|55.15|52.55|55.02|52.42|55.16|52.56|54.38|51.78|0
1643258700000|2022-01-27 04:45:00|54.96|52.36|55.06|52.46|55.14|52.54|54.72|52.12|0
1643259000000|2022-01-27 04:50:00|55.02|52.42|54.82|52.22|55.06|52.46|54.52|51.92|0
1643259300000|2022-01-27 04:55:00|54.8|52.2|54.66|52.06|54.83|52.23|54.42|51.82|0
1643259600000|2022-01-27 05:00:00|54.58|51.98|53.19|50.59|54.63|52.03|53.17|50.57|0
1643259900000|2022-01-27 05:05:00|53.17|50.57|53.9|51.3|53.94|51.34|53.04|50.44|0
1643260200000|2022-01-27 05:10:00|53.84|51.24|54.66|52.06|54.72|52.12|53.8|51.2|0
1643260500000|2022-01-27 05:15:00|54.7|52.1|55.96|53.36|56.09|53.49|54.64|52.04|0
1643260800000|2022-01-27 05:20:00|56.04|53.44|55.8|53.2|56.13|53.53|55.48|52.88|0
1643261100000|2022-01-27 05:25:00|55.72|53.12|55.26|52.66|55.92|53.32|55.06|52.46|0
1643261400000|2022-01-27 05:30:00|55.28|52.68|53.92|51.32|55.34|52.74|53.72|51.12|0
1643261700000|2022-01-27 05:35:00|53.88|51.28|53.8|51.2|54.09|51.49|53.49|50.89|0
1643262000000|2022-01-27 05:40:00|53.74|51.14|53.58|50.98|54.28|51.68|53.44|50.84|0
1643262300000|2022-01-27 05:45:00|53.67|51.07|53.75|51.15|54.18|51.58|53.59|50.99|0
1643262600000|2022-01-27 05:50:00|53.71|51.11|54.11|51.51|54.46|51.86|53.57|50.97|0
1643262900000|2022-01-27 05:55:00|54.05|51.45|53.97|51.37|54.44|51.84|53.7|51.1|0
1643263200000|2022-01-27 06:00:00|54.18|51.58|54.24|51.64|54.38|51.78|53.44|50.84|0
1643263500000|2022-01-27 06:05:00|54.22|51.62|53.15|50.55|54.53|51.93|53.07|50.47|0
1643263800000|2022-01-27 06:10:00|53.13|50.53|52.68|50.08|53.13|50.53|52.21|49.61|0
1643264100000|2022-01-27 06:15:00|52.61|50.01|52.99|50.39|53.17|50.57|52.27|49.67|0
1643264400000|2022-01-27 06:20:00|53.01|50.41|53.74|51.14|53.76|51.16|52.8|50.2|0
1643264700000|2022-01-27 06:25:00|53.68|51.08|54.2|51.6|54.34|51.74|53.39|50.79|0
1643265000000|2022-01-27 06:30:00|54.18|51.58|54.77|52.17|54.97|52.37|54.12|51.52|0
1643265300000|2022-01-27 06:35:00|54.75|52.15|54.58|51.98|55.12|52.52|54.04|51.44|0
1643265600000|2022-01-27 06:40:00|54.72|52.12|55.37|52.77|55.77|53.17|54.19|51.59|0
1643265900000|2022-01-27 06:45:00|55.45|52.85|56.89|54.29|56.91|54.31|55.43|52.83|0
1643266200000|2022-01-27 06:50:00|56.95|54.35|55.34|52.74|56.95|54.35|55.34|52.74|0
1643266500000|2022-01-27 06:55:00|55.32|52.72|54.98|52.38|55.45|52.85|54.66|52.06|0
1643266800000|2022-01-27 07:00:00|54.64|52.04|53.3|50.7|54.88|52.28|53.3|50.7|0
1643267100000|2022-01-27 07:05:00|53.32|50.72|53.58|50.98|53.58|50.98|52.39|49.79|0
1643267400000|2022-01-27 07:10:00|53.48|50.88|52.27|49.67|53.64|51.04|51.52|48.92|0
1643267700000|2022-01-27 07:15:00|52.17|49.57|51.6|49|52.17|49.57|51.33|48.73|0
1643268000000|2022-01-27 07:20:00|51.55|48.95|51.94|49.34|51.94|49.34|51.21|48.61|0
1643268300000|2022-01-27 07:25:00|51.96|49.36|51.58|48.98|52.18|49.58|51.06|48.46|0
1643268600000|2022-01-27 07:30:00|51.61|49.01|51.42|48.82|51.88|49.28|50.68|48.08|0
1643268900000|2022-01-27 07:35:00|51.46|48.86|51.14|48.54|51.5|48.9|50.82|48.22|0
1643269200000|2022-01-27 07:40:00|51.03|48.43|50.37|47.77|51.12|48.52|50.28|47.68|0
1643269500000|2022-01-27 07:45:00|50.3|47.7|50.18|47.58|51.32|48.72|48.78|46.18|0
1643269800000|2022-01-27 07:50:00|50.04|47.44|49.52|46.92|50.29|47.69|49.45|46.85|0
1643270100000|2022-01-27 07:55:00|49.47|46.87|50.8|48.2|50.95|48.35|49.41|46.81|0
1643270400000|2022-01-27 08:00:00|50.69|48.09|49.77|47.17|50.79|48.19|49.71|47.11|0
1643270700000|2022-01-27 08:05:00|49.43|47.43|49.61|47.61|50.15|48.15|48.9|46.9|0
1643271000000|2022-01-27 08:10:00|49.77|47.77|48.35|46.35|50.27|48.27|48.23|46.23|0
1643271300000|2022-01-27 08:15:00|48.26|46.26|47.36|45.36|48.69|46.69|47.2|45.2|0
1643271600000|2022-01-27 08:20:00|47.37|45.37|48.08|46.08|48.19|46.19|46.92|44.92|0
1643271900000|2022-01-27 08:25:00|48.04|46.04|48.5|46.5|48.67|46.67|47.89|45.89|0
1643272200000|2022-01-27 08:30:00|48.3|46.3|48.35|46.35|49.11|47.11|48.18|46.18|0
1643272500000|2022-01-27 08:35:00|48.39|46.39|48.31|46.31|48.5|46.5|47.6|45.6|0
1643272800000|2022-01-27 08:40:00|48.38|46.38|47.6|45.6|48.38|46.38|47.49|45.49|0
1643273100000|2022-01-27 08:45:00|47.63|45.63|47.24|45.24|47.88|45.88|46.47|44.47|0
1643273400000|2022-01-27 08:50:00|47.28|45.28|44.64|42.64|47.44|45.44|44.6|42.6|0
1643273700000|2022-01-27 08:55:00|44.67|42.67|44.02|42.02|44.67|42.67|43.93|41.93|0
1643274000000|2022-01-27 09:00:00|44.06|42.06|44.71|42.71|44.71|42.71|42.67|40.67|0
1643274300000|2022-01-27 09:05:00|44.69|42.69|43.67|41.67|44.83|42.83|42.8|40.8|0
1643274600000|2022-01-27 09:10:00|43.72|41.72|42.84|40.84|43.99|41.99|42.54|40.54|0
1643274900000|2022-01-27 09:15:00|42.72|40.72|42.52|40.52|43.25|41.25|42.38|40.38|0
1643275200000|2022-01-27 09:20:00|42.62|40.62|41.66|39.66|43.15|41.15|41.66|39.66|0
1643275500000|2022-01-27 09:25:00|41.71|39.71|41.56|39.56|41.96|39.96|41.1|39.1|0
1643275800000|2022-01-27 09:30:00|41.54|39.54|42.38|40.38|42.38|40.38|41.51|39.51|0
1643276100000|2022-01-27 09:35:00|42.35|40.35|42.2|40.2|42.52|40.52|41.97|39.97|0
1643276400000|2022-01-27 09:40:00|42.21|40.21|41.24|39.24|42.37|40.37|41.12|39.12|0
1643276700000|2022-01-27 09:45:00|41.23|39.23|40.98|38.98|41.5|39.5|40.7|38.7|0
1643277000000|2022-01-27 09:50:00|41.02|39.02|40.66|38.66|41.14|39.14|40.29|38.29|0
1643277300000|2022-01-27 09:55:00|40.71|38.71|40.82|38.82|40.93|38.93|40.35|38.35|0
1643277600000|2022-01-27 10:00:00|40.88|38.88|40.11|38.11|41.04|39.04|40.05|38.05|0
1643277900000|2022-01-27 10:05:00|40.19|38.19|40.5|38.5|40.5|38.5|39.88|37.88|0
1643278200000|2022-01-27 10:10:00|40.46|38.46|41.46|39.46|41.58|39.58|40.28|38.28|0
1643278500000|2022-01-27 10:15:00|41.38|39.38|41.92|39.92|41.93|39.93|41.06|39.06|0
1643278800000|2022-01-27 10:20:00|41.88|39.88|41.14|39.14|41.98|39.98|41.11|39.11|0
1643279100000|2022-01-27 10:25:00|41.11|39.11|41.06|39.06|41.99|39.99|40.67|38.67|0
1643279400000|2022-01-27 10:30:00|41.04|39.04|40.29|38.29|41.45|39.45|40.17|38.17|0
1643279700000|2022-01-27 10:35:00|40.31|38.31|40.13|38.13|40.54|38.54|40.04|38.04|0
1643280000000|2022-01-27 10:40:00|40.11|38.11|40.82|38.82|41.03|39.03|40.08|38.08|0
1643280300000|2022-01-27 10:45:00|40.79|38.79|41.5|39.5|41.5|39.5|40.36|38.36|0
1643280600000|2022-01-27 10:50:00|41.47|39.47|42.57|40.57|42.67|40.67|41.4|39.4|0
1643280900000|2022-01-27 10:55:00|42.56|40.56|42.92|40.92|43.43|41.43|42.54|40.54|0
1643281200000|2022-01-27 11:00:00|42.87|40.87|41.78|39.78|42.9|40.9|41.59|39.59|0
1643281500000|2022-01-27 11:05:00|41.71|39.71|41.84|39.84|41.89|39.89|41.28|39.28|0
1643281800000|2022-01-27 11:10:00|41.81|39.81|41|39|41.84|39.84|40.97|38.97|0
1643282100000|2022-01-27 11:15:00|40.98|38.98|41.19|39.19|41.22|39.22|40.59|38.59|0
1643282400000|2022-01-27 11:20:00|41.22|39.22|41.21|39.21|41.72|39.72|41.17|39.17|0
1643282700000|2022-01-27 11:25:00|41.14|39.14|40.07|38.07|41.17|39.17|39.9|37.9|0
1643283000000|2022-01-27 11:30:00|40.09|38.09|40.32|38.32|40.54|38.54|39.91|37.91|0
1643283300000|2022-01-27 11:35:00|40.33|38.33|41.23|39.23|41.35|39.35|39.97|37.97|0
1643283600000|2022-01-27 11:40:00|41.2|39.2|40.89|38.89|41.27|39.27|40.58|38.58|0
1643283900000|2022-01-27 11:45:00|40.94|38.94|40.76|38.76|41.63|39.63|40.59|38.59|0
1643284200000|2022-01-27 11:50:00|40.78|38.78|40.19|38.19|40.8|38.8|39.88|37.88|0
1643284500000|2022-01-27 11:55:00|40.21|38.21|39.6|37.6|40.66|38.66|39.47|37.47|0
1643284800000|2022-01-27 12:00:00|39.52|37.52|39.86|37.86|40.14|38.14|39.4|37.4|0
1643285100000|2022-01-27 12:05:00|39.76|37.76|39.91|37.91|40.47|38.47|39.76|37.76|0
1643285400000|2022-01-27 12:10:00|39.93|37.93|38.92|36.92|39.98|37.98|38.71|36.71|0
1643285700000|2022-01-27 12:15:00|38.94|36.94|40.41|38.41|40.41|38.41|38.65|36.65|0
1643286000000|2022-01-27 12:20:00|40.44|38.44|41.44|39.44|41.44|39.44|40.12|38.12|0
1643286300000|2022-01-27 12:25:00|41.42|39.42|40.81|38.81|41.42|39.42|40.46|38.46|0
1643286600000|2022-01-27 12:30:00|40.9|38.9|41.93|39.93|41.98|39.98|40.4|38.4|0
1643286900000|2022-01-27 12:35:00|41.88|39.88|41.1|39.1|41.96|39.96|40.53|38.53|0
1643287200000|2022-01-27 12:40:00|41.09|39.09|41.18|39.18|41.29|39.29|40.67|38.67|0
1643287500000|2022-01-27 12:45:00|41.23|39.23|40.1|38.1|41.23|39.23|39.96|37.96|0
1643287800000|2022-01-27 12:50:00|40.22|38.22|38.92|36.92|40.36|38.36|38.65|36.65|0
1643288100000|2022-01-27 12:55:00|39|37|39.36|37.36|39.44|37.44|38.65|36.65|0
1643288400000|2022-01-27 13:00:00|39.24|37.24|39.27|37.27|39.56|37.56|38.43|36.43|0
1643288700000|2022-01-27 13:05:00|39.16|37.16|37.92|35.92|39.19|37.19|37.92|35.92|0
1643289000000|2022-01-27 13:10:00|37.89|35.89|38.58|36.58|39.27|37.27|37.77|35.77|0
1643289300000|2022-01-27 13:15:00|38.67|36.67|38.07|36.07|38.94|36.94|38.07|36.07|0
1643289600000|2022-01-27 13:20:00|38.13|36.13|37.91|35.91|38.85|36.85|37.91|35.91|0
1643289900000|2022-01-27 13:25:00|37.88|35.88|38.13|36.13|38.55|36.55|37.44|35.44|0
1643290200000|2022-01-27 13:30:00|38.06|36.06|38.59|36.59|38.78|36.78|37.69|35.69|0
1643290500000|2022-01-27 13:35:00|38.62|36.62|38.59|36.59|39.2|37.2|38.38|36.38|0
1643290800000|2022-01-27 13:40:00|38.61|36.61|38.18|36.18|38.77|36.77|37.94|35.94|0
1643291100000|2022-01-27 13:45:00|38.23|36.23|37.36|35.36|38.23|36.23|37.33|35.33|0
1643291400000|2022-01-27 13:50:00|37.48|35.48|36.75|34.75|37.57|35.57|36.75|34.75|0
1643291700000|2022-01-27 13:55:00|36.78|34.78|36.58|34.58|36.92|34.92|36.53|34.53|0
1643292000000|2022-01-27 14:00:00|36.63|34.63|35.81|33.81|37.33|35.33|35.81|33.81|0
1643292300000|2022-01-27 14:05:00|35.84|33.84|35.98|33.98|36.24|34.24|35.61|33.61|0
1643292600000|2022-01-27 14:10:00|36.06|34.06|35.3|33.3|36.06|34.06|35.3|33.3|0
1643292900000|2022-01-27 14:15:00|35.24|33.24|35.55|33.55|35.62|33.62|35.16|33.16|0
1643293200000|2022-01-27 14:20:00|35.52|33.52|35.97|33.97|36.2|34.2|35.43|33.43|0
1643293500000|2022-01-27 14:25:00|35.87|33.87|34.95|32.95|35.87|33.87|34.87|32.87|0
1643293800000|2022-01-27 14:30:00|34.81|32.81|35.42|33.42|35.59|33.59|33.96|31.96|0
1643294100000|2022-01-27 14:35:00|35.51|33.51|35.42|33.42|36.07|34.07|35.03|33.03|0
1643294400000|2022-01-27 14:40:00|35.56|33.56|33.1|31.1|35.56|33.56|33.02|31.02|0
1643294700000|2022-01-27 14:45:00|33.05|31.05|31.66|29.66|34.73|32.73|31.39|29.39|0
1643295000000|2022-01-27 14:50:00|31.64|29.64|31.26|29.26|31.92|29.92|31.13|29.13|0
1643295300000|2022-01-27 14:55:00|31.53|29.53|32.09|30.09|33.22|31.22|31.53|29.53|0
1643295600000|2022-01-27 15:00:00|32.04|30.04|31.86|29.86|33.95|31.95|31.81|29.81|0
1643295900000|2022-01-27 15:05:00|31.76|29.76|31.42|29.42|32.3|30.3|30.97|28.97|0
1643296200000|2022-01-27 15:10:00|31.43|29.43|31.12|29.12|32.01|30.01|30.84|28.84|0
1643296500000|2022-01-27 15:15:00|31.25|29.25|32.04|30.04|32.25|30.25|30.96|28.96|0
1643296800000|2022-01-27 15:20:00|32.05|30.05|32.99|30.99|32.99|30.99|31.7|29.7|0
1643297100000|2022-01-27 15:25:00|32.95|30.95|36.14|34.14|36.14|34.14|32.5|30.5|0
1643297400000|2022-01-27 15:30:00|36.31|34.31|36.44|34.44|37.18|35.18|35.72|33.72|0
1643297700000|2022-01-27 15:35:00|36.45|34.45|37.83|35.83|38.03|36.03|35.65|33.65|0
1643298000000|2022-01-27 15:40:00|37.82|35.82|35.76|33.76|37.85|35.85|35.65|33.65|0
1643298300000|2022-01-27 15:45:00|35.73|33.73|35.62|33.62|36.13|34.13|35.2|33.2|0
1643298600000|2022-01-27 15:50:00|35.6|33.6|35.33|33.33|35.9|33.9|34.94|32.94|0
1643298900000|2022-01-27 15:55:00|35.28|33.28|33.68|31.68|35.37|33.37|33.55|31.55|0
1643299200000|2022-01-27 16:00:00|33.7|31.7|32.29|30.29|34.24|32.24|32.15|30.15|0
1643299500000|2022-01-27 16:05:00|32.39|30.39|33.66|31.66|33.72|31.72|32.07|30.07|0
1643299800000|2022-01-27 16:10:00|33.52|31.52|32.49|30.49|33.52|31.52|32.15|30.15|0
1643300100000|2022-01-27 16:15:00|32.41|30.41|34.51|32.51|35.17|33.17|32.41|30.41|0
1643300400000|2022-01-27 16:20:00|34.66|32.66|34.86|32.86|35.08|33.08|33.93|31.93|0
1643300700000|2022-01-27 16:25:00|34.85|32.85|35.88|33.88|36.29|34.29|34.75|32.75|0
1643301000000|2022-01-27 16:30:00|35.82|33.82|34.21|32.21|35.99|33.99|34.21|32.21|0
1643301300000|2022-01-27 16:35:00|34.27|32.27|34.52|32.52|34.73|32.73|33.7|31.7|0
1643301600000|2022-01-27 16:40:00|34.56|32.56|34.31|32.31|34.56|32.56|33.53|31.53|0
1643301900000|2022-01-27 16:45:00|34.29|32.29|34.54|32.54|34.72|32.72|33.82|31.82|0
1643302200000|2022-01-27 16:50:00|34.53|32.53|34.3|32.3|35.05|33.05|34.14|32.14|0
1643302500000|2022-01-27 16:55:00|34.2|32.2|34.36|32.36|34.77|32.77|34.17|32.17|0
1643302800000|2022-01-27 17:00:00|34.57|32.57|34.56|32.56|35.43|33.43|34.41|32.41|0
1643303100000|2022-01-27 17:05:00|34.58|32.58|36.24|34.24|36.59|34.59|34.58|32.58|0
1643303400000|2022-01-27 17:10:00|36.1|34.1|36.82|34.82|37.25|35.25|36.1|34.1|0
1643303700000|2022-01-27 17:15:00|36.73|34.73|38.96|36.96|39.55|37.55|36.73|34.73|0
1643304000000|2022-01-27 17:20:00|39.11|37.11|39.73|37.73|40.05|38.05|37.81|35.81|0
1643304300000|2022-01-27 17:25:00|39.54|37.54|39.81|37.81|40.31|38.31|39.05|37.05|0
1643304600000|2022-01-27 17:30:00|39.95|37.95|40.93|38.93|41.06|39.06|39.42|37.42|0
1643304900000|2022-01-27 17:35:00|40.96|38.96|41.53|39.53|42.1|40.1|40.74|38.74|0
1643305200000|2022-01-27 17:40:00|41.6|39.6|41.54|39.54|41.95|39.95|40.99|38.99|0
1643305500000|2022-01-27 17:45:00|41.59|39.59|44.34|42.34|44.59|42.59|41.56|39.56|0
1643305800000|2022-01-27 17:50:00|44.28|42.28|42.55|40.55|44.28|42.28|42.42|40.42|0
1643306100000|2022-01-27 17:55:00|42.48|40.48|41.32|39.32|42.58|40.58|40.36|38.36|0
1643306400000|2022-01-27 18:00:00|41.45|39.45|42.87|40.87|42.95|40.95|40.75|38.75|0
1643306700000|2022-01-27 18:05:00|42.97|40.97|43.77|41.77|44.58|42.58|42.72|40.72|0
1643307000000|2022-01-27 18:10:00|43.74|41.74|44.17|42.17|44.75|42.75|43.74|41.74|0
1643307300000|2022-01-27 18:15:00|44.2|42.2|44.98|42.98|45.05|43.05|43.04|41.04|0
1643307600000|2022-01-27 18:20:00|45.02|43.02|46.47|44.47|46.75|44.75|44.81|42.81|0
1643307900000|2022-01-27 18:25:00|46.65|44.65|46.78|44.78|46.92|44.92|45.66|43.66|0
1643308200000|2022-01-27 18:30:00|46.71|44.71|45.67|43.67|46.82|44.82|45.3|43.3|0
1643308500000|2022-01-27 18:35:00|45.41|43.41|46.56|44.56|46.58|44.58|44.47|42.47|0
1643308800000|2022-01-27 18:40:00|46.42|44.42|46.05|44.05|46.95|44.95|45.1|43.1|0
1643309100000|2022-01-27 18:45:00|45.94|43.94|44.9|42.9|46.31|44.31|44.78|42.78|0
1643309400000|2022-01-27 18:50:00|44.99|42.99|45.95|43.95|46.3|44.3|44.7|42.7|0
1643309700000|2022-01-27 18:55:00|45.9|43.9|44.27|42.27|46.16|44.16|43.63|41.63|0
1643310000000|2022-01-27 19:00:00|44.33|42.33|41.09|39.09|44.52|42.52|40.58|38.58|0
1643310300000|2022-01-27 19:05:00|41.06|39.06|41.1|39.1|41.96|39.96|40.08|38.08|0
1643310600000|2022-01-27 19:10:00|41.28|39.28|41.71|39.71|41.76|39.76|40.63|38.63|0
1643310900000|2022-01-27 19:15:00|41.73|39.73|42.74|40.74|43.2|41.2|41.53|39.53|0
1643311200000|2022-01-27 19:20:00|42.67|40.67|44.31|42.31|44.52|42.52|42.67|40.67|0
1643311500000|2022-01-27 19:25:00|44.52|42.52|45.88|43.88|46.16|44.16|44.12|42.12|0
1643311800000|2022-01-27 19:30:00|45.92|43.92|46.7|44.7|47.18|45.18|44.97|42.97|0
1643312100000|2022-01-27 19:35:00|46.65|44.65|44.52|42.52|46.7|44.7|44.48|42.48|0
1643312400000|2022-01-27 19:40:00|44.71|42.71|43.27|41.27|44.71|42.71|42.84|40.84|0
1643312700000|2022-01-27 19:45:00|43.33|41.33|43.26|41.26|43.76|41.76|42.18|40.18|0
1643313000000|2022-01-27 19:50:00|43.53|41.53|45.16|43.16|45.4|43.4|43.39|41.39|0
1643313300000|2022-01-27 19:55:00|45.26|43.26|44.77|42.77|46.03|44.03|44.19|42.19|0
1643313600000|2022-01-27 20:00:00|44.63|42.63|43.61|41.61|44.63|42.63|42.74|40.74|0
1643313900000|2022-01-27 20:05:00|43.65|41.65|44.37|42.37|44.46|42.46|42.58|40.58|0
1643314200000|2022-01-27 20:10:00|44.32|42.32|44.51|42.51|45.58|43.58|43.48|41.48|0
1643314500000|2022-01-27 20:15:00|45.87|43.87|45.2|43.2|46.96|44.96|45.13|43.13|0
1643314800000|2022-01-27 20:20:00|45.06|43.06|45.02|43.02|46.46|44.46|44.38|42.38|0
1643315100000|2022-01-27 20:25:00|45.27|43.27|44.13|42.13|45.33|43.33|43.54|41.54|0
1643315400000|2022-01-27 20:30:00|44.06|42.06|44.28|42.28|44.37|42.37|42.89|40.89|0
1643315700000|2022-01-27 20:35:00|44.13|42.13|43.9|41.9|44.41|42.41|43.3|41.3|0
1643316000000|2022-01-27 20:40:00|43.94|41.94|41.26|39.26|44.21|42.21|40.53|38.53|0
1643316300000|2022-01-27 20:45:00|41.1|39.1|41.81|39.81|42.61|40.61|39.61|37.61|0
1643316600000|2022-01-27 20:50:00|41.69|39.69|42.64|40.64|42.84|40.84|41.69|39.69|0
1643316900000|2022-01-27 20:55:00|42.54|40.54|43.4|41.4|43.5|41.5|42.11|40.11|0
1643317200000|2022-01-27 21:00:00|43.5|41.5|43.64|41.64|44.01|42.01|43.07|41.07|0
1643317500000|2022-01-27 21:05:00|43.33|41.33|41.81|39.81|43.5|41.5|41.6|39.6|0
1643317800000|2022-01-27 21:10:00|41.85|39.85|40.91|38.91|42.74|40.74|40.35|38.35|0
1643318100000|2022-01-27 21:15:00|41|38.4|40.61|38.01|41.24|38.64|40.61|38.01|0
1643318400000|2022-01-27 21:20:00|40.53|37.93|41.54|38.94|41.54|38.94|40.53|37.93|0
1643318700000|2022-01-27 21:25:00|41.46|38.86|41.28|38.68|41.49|38.89|40.99|38.39|0
1643319000000|2022-01-27 21:30:00|41.24|38.64|40.07|37.47|42.11|39.51|39.09|36.49|0
1643319300000|2022-01-27 21:35:00|39.93|37.33|39.69|37.09|40.4|37.8|39.69|37.09|0
1643319600000|2022-01-27 21:40:00|39.58|36.98|39.17|36.57|39.97|37.37|38.93|36.33|0
1643319900000|2022-01-27 21:45:00|39.23|36.63|39.14|36.54|39.28|36.68|38.65|36.05|0
1643320200000|2022-01-27 21:50:00|39.12|36.52|39.15|36.55|39.46|36.86|38.81|36.21|0
1643320500000|2022-01-27 21:55:00|39.09|36.49|38.56|35.96|39.12|36.52|38.56|35.96|0
1643320800000|2022-01-27 22:00:00|38.64|36.04|37.59|34.99|38.66|36.06|37.51|34.91|0
1643321100000|2022-01-27 22:05:00|37.62|35.02|37.83|35.23|37.83|35.23|37.18|34.58|0
1643321400000|2022-01-27 22:10:00|37.85|35.25|38.33|35.73|38.38|35.78|37.85|35.25|0
1643321700000|2022-01-27 22:15:00|38.39|35.79|38.19|35.59|38.63|36.03|38.1|35.5|0
1643322000000|2022-01-27 22:20:00|38.13|35.53|38.57|35.97|38.68|36.08|38.06|35.46|0
1643322300000|2022-01-27 22:25:00|38.59|35.99|39.02|36.42|39.02|36.42|38.59|35.99|0
1643322600000|2022-01-27 22:30:00|39.18|36.58|39.21|36.61|39.36|36.76|39|36.4|0
1643322900000|2022-01-27 22:35:00|39.27|36.67|39.22|36.62|39.36|36.76|38.96|36.36|0
1643323200000|2022-01-27 22:40:00|39.2|36.6|39.05|36.45|39.3|36.7|38.95|36.35|0
1643323500000|2022-01-27 22:45:00|38.93|36.33|38.59|35.99|38.93|36.33|38.57|35.97|0
1643323800000|2022-01-27 22:50:00|38.58|35.98|38.38|35.78|38.72|36.12|38.3|35.7|0
1643324100000|2022-01-27 22:55:00|38.4|35.8|38.23|35.63|38.42|35.82|38.19|35.59|0
1643324400000|2022-01-27 23:00:00|38.14|35.54|38.45|35.85|38.66|36.06|37.88|35.28|0
1643324700000|2022-01-27 23:05:00|38.43|35.83|38.05|35.45|38.45|35.85|37.75|35.15|0
1643325000000|2022-01-27 23:10:00|37.96|35.36|37.84|35.24|38.05|35.45|37.66|35.06|0
1643325300000|2022-01-27 23:15:00|37.85|35.25|39.05|36.45|39.05|36.45|37.85|35.25|0
1643325600000|2022-01-27 23:20:00|38.89|36.29|38.22|35.62|39.02|36.42|38.1|35.5|0
1643325900000|2022-01-27 23:25:00|38.15|35.55|38.23|35.63|38.28|35.68|37.77|35.17|0
1643326200000|2022-01-27 23:30:00|38.22|35.62|38.67|36.07|38.67|36.07|38.07|35.47|0
1643326500000|2022-01-27 23:35:00|38.71|36.11|38.34|35.74|38.73|36.13|38.24|35.64|0
1643326800000|2022-01-27 23:40:00|38.36|35.76|38.87|36.27|38.97|36.37|38.3|35.7|0
1643327100000|2022-01-27 23:45:00|38.84|36.24|38.9|36.3|38.93|36.33|38.41|35.81|0
1643327400000|2022-01-27 23:50:00|38.93|36.33|38.87|36.27|39.27|36.67|38.8|36.2|0
1643327700000|2022-01-27 23:55:00|38.85|36.25|39.82|37.22|39.86|37.26|38.82|36.22|0
1643328000000|2022-01-28 00:00:00|39.95|37.35|39.71|37.11|40.49|37.89|39.59|36.99|0
1643328300000|2022-01-28 00:05:00|39.69|37.09|40.4|37.8|40.4|37.8|39.55|36.95|0
1643328600000|2022-01-28 00:10:00|40.38|37.78|39.16|36.56|40.38|37.78|39.16|36.56|0
1643328900000|2022-01-28 00:15:00|39.22|36.62|39.89|37.29|40.03|37.43|39.03|36.43|0
1643329200000|2022-01-28 00:20:00|39.85|37.25|39.83|37.23|40.23|37.63|39.73|37.13|0
1643329500000|2022-01-28 00:25:00|39.91|37.31|40.22|37.62|40.22|37.62|39.52|36.92|0
1643329800000|2022-01-28 00:30:00|40.07|37.47|41.05|38.45|41.42|38.82|40.05|37.45|0
1643330100000|2022-01-28 00:35:00|41.08|38.48|40.82|38.22|41.08|38.48|40.61|38.01|0
1643330400000|2022-01-28 00:40:00|40.87|38.27|41.17|38.57|41.48|38.88|40.87|38.27|0
1643330700000|2022-01-28 00:45:00|41.15|38.55|40.54|37.94|41.54|38.94|40.35|37.75|0
1643331000000|2022-01-28 00:50:00|40.51|37.91|39.81|37.21|40.67|38.07|39.73|37.13|0
1643331300000|2022-01-28 00:55:00|39.87|37.27|39.34|36.74|39.87|37.27|38.87|36.27|0
1643331600000|2022-01-28 01:00:00|39.27|36.67|38.61|36.01|39.43|36.83|38.4|35.8|0
1643331900000|2022-01-28 01:05:00|38.65|36.05|39.25|36.65|39.25|36.65|38.29|35.69|0
1643332200000|2022-01-28 01:10:00|39.23|36.63|39.42|36.82|39.42|36.82|38.77|36.17|0
1643332500000|2022-01-28 01:15:00|39.39|36.79|38.95|36.35|39.56|36.96|38.9|36.3|0
1643332800000|2022-01-28 01:20:00|38.93|36.33|39.04|36.44|39.05|36.45|38.46|35.86|0
1643333100000|2022-01-28 01:25:00|39.02|36.42|38.54|35.94|39.04|36.44|38.39|35.79|0
1643333400000|2022-01-28 01:30:00|38.47|35.87|39.63|37.03|39.68|37.08|38.45|35.85|0
1643333700000|2022-01-28 01:35:00|39.6|37|39.63|37.03|39.8|37.2|39.3|36.7|0
1643334000000|2022-01-28 01:40:00|39.77|37.17|39.21|36.61|39.99|37.39|39.04|36.44|0
1643334300000|2022-01-28 01:45:00|39.19|36.59|40.06|37.46|40.17|37.57|38.88|36.28|0
1643334600000|2022-01-28 01:50:00|39.98|37.38|40.2|37.6|40.3|37.7|39.7|37.1|0
1643334900000|2022-01-28 01:55:00|40.1|37.5|39.36|36.76|40.1|37.5|39.19|36.59|0
1643335200000|2022-01-28 02:00:00|39.33|36.73|39.25|36.65|39.69|37.09|38.96|36.36|0
1643335500000|2022-01-28 02:05:00|39.21|36.61|39.26|36.66|39.42|36.82|39.12|36.52|0
1643335800000|2022-01-28 02:10:00|39.23|36.63|39.54|36.94|39.63|37.03|38.94|36.34|0
1643336100000|2022-01-28 02:15:00|39.48|36.88|39.83|37.23|39.83|37.23|39.35|36.75|0
1643336400000|2022-01-28 02:20:00|39.82|37.22|39.05|36.45|39.82|37.22|38.9|36.3|0
1643336700000|2022-01-28 02:25:00|39.02|36.42|38.49|35.89|39.14|36.54|38.28|35.68|0
1643337000000|2022-01-28 02:30:00|38.51|35.91|38.46|35.86|38.55|35.95|38.19|35.59|0
1643337300000|2022-01-28 02:35:00|38.5|35.9|38.18|35.58|38.67|36.07|38.02|35.42|0
1643337600000|2022-01-28 02:40:00|38.21|35.61|38.12|35.52|38.39|35.79|38.12|35.52|0
1643337900000|2022-01-28 02:45:00|38.1|35.5|37.56|34.96|38.19|35.59|37.56|34.96|0
1643338200000|2022-01-28 02:50:00|37.57|34.97|37.43|34.83|37.78|35.18|37.42|34.82|0
1643338500000|2022-01-28 02:55:00|37.42|34.82|35.84|33.24|37.51|34.91|35.66|33.06|0
1643338800000|2022-01-28 03:00:00|35.81|33.21|35.92|33.32|35.98|33.38|35.73|33.13|0
1643339100000|2022-01-28 03:05:00|35.89|33.29|35.93|33.33|36.21|33.61|35.89|33.29|0
1643339400000|2022-01-28 03:10:00|35.89|33.29|35.91|33.31|36.06|33.46|35.61|33.01|0
1643339700000|2022-01-28 03:15:00|35.93|33.33|36.61|34.01|36.73|34.13|35.93|33.33|0
1643340000000|2022-01-28 03:20:00|36.58|33.98|36.7|34.1|36.89|34.29|36.37|33.77|0
1643340300000|2022-01-28 03:25:00|36.73|34.13|36.96|34.36|37.02|34.42|36.67|34.07|0
1643340600000|2022-01-28 03:30:00|36.97|34.37|36.73|34.13|36.99|34.39|36.66|34.06|0
1643340900000|2022-01-28 03:35:00|36.75|34.15|36.73|34.13|37.07|34.47|36.6|34|0
1643341200000|2022-01-28 03:40:00|36.74|34.14|37.19|34.59|37.28|34.68|36.71|34.11|0
1643341500000|2022-01-28 03:45:00|37.22|34.62|37.03|34.43|37.37|34.77|36.8|34.2|0
1643341800000|2022-01-28 03:50:00|37.06|34.46|37.28|34.68|37.48|34.88|36.85|34.25|0
1643342100000|2022-01-28 03:55:00|37.33|34.73|37.41|34.81|37.54|34.94|37.18|34.58|0
1643342400000|2022-01-28 04:00:00|37.35|34.75|37.34|34.74|37.47|34.87|36.98|34.38|0
1643342700000|2022-01-28 04:05:00|37.37|34.77|37.41|34.81|37.52|34.92|37.2|34.6|0
1643343000000|2022-01-28 04:10:00|37.48|34.88|37.36|34.76|37.53|34.93|37.31|34.71|0
1643343300000|2022-01-28 04:15:00|37.34|34.74|37.79|35.19|37.91|35.31|37.34|34.74|0
1643343600000|2022-01-28 04:20:00|37.76|35.16|37.83|35.23|38|35.4|37.64|35.04|0
1643343900000|2022-01-28 04:25:00|37.8|35.2|37.63|35.03|37.91|35.31|37.48|34.88|0
1643344200000|2022-01-28 04:30:00|37.62|35.02|37.37|34.77|37.74|35.14|37.3|34.7|0
1643344500000|2022-01-28 04:35:00|37.34|34.74|37.5|34.9|37.57|34.97|37.32|34.72|0
1643344800000|2022-01-28 04:40:00|37.49|34.89|37.56|34.96|37.58|34.98|37.32|34.72|0
1643345100000|2022-01-28 04:45:00|37.59|34.99|37.87|35.27|37.87|35.27|37.35|34.75|0
1643345400000|2022-01-28 04:50:00|37.94|35.34|38.22|35.62|38.25|35.65|37.9|35.3|0
1643345700000|2022-01-28 04:55:00|38.25|35.65|38.26|35.66|38.42|35.82|38.19|35.59|0
1643346000000|2022-01-28 05:00:00|38.25|35.65|38.18|35.58|38.48|35.88|38.15|35.55|0
1643346300000|2022-01-28 05:05:00|38.21|35.61|38.33|35.73|38.34|35.74|37.97|35.37|0
1643346600000|2022-01-28 05:10:00|38.41|35.81|37.32|34.72|38.58|35.98|37.17|34.57|0
1643346900000|2022-01-28 05:15:00|37.35|34.75|36.97|34.37|37.45|34.85|36.78|34.18|0
1643347200000|2022-01-28 05:20:00|37.04|34.44|36.89|34.29|37.08|34.48|36.68|34.08|0
1643347500000|2022-01-28 05:25:00|36.84|34.24|36.68|34.08|36.95|34.35|36.53|33.93|0
1643347800000|2022-01-28 05:30:00|36.69|34.09|37.12|34.52|37.12|34.52|36.59|33.99|0
1643348100000|2022-01-28 05:35:00|37.15|34.55|37.23|34.63|37.63|35.03|37.09|34.49|0
1643348400000|2022-01-28 05:40:00|37.2|34.6|37.04|34.44|37.22|34.62|36.96|34.36|0
1643348700000|2022-01-28 05:45:00|37.02|34.42|37.22|34.62|37.39|34.79|37.02|34.42|0
1643349000000|2022-01-28 05:50:00|37.21|34.61|36.92|34.32|37.3|34.7|36.91|34.31|0
1643349300000|2022-01-28 05:55:00|36.91|34.31|36.9|34.3|37.13|34.53|36.65|34.05|0
1643349600000|2022-01-28 06:00:00|36.87|34.27|36.94|34.34|37.34|34.74|36.41|33.81|0
1643349900000|2022-01-28 06:05:00|36.93|34.33|37.21|34.61|37.24|34.64|36.91|34.31|0
1643350200000|2022-01-28 06:10:00|37.22|34.62|37.91|35.31|38.03|35.43|37.22|34.62|0
1643350500000|2022-01-28 06:15:00|37.92|35.32|38.13|35.53|38.3|35.7|37.89|35.29|0
1643350800000|2022-01-28 06:20:00|38.12|35.52|37.86|35.26|38.12|35.52|37.86|35.26|0
1643351100000|2022-01-28 06:25:00|37.83|35.23|37.79|35.19|37.98|35.38|37.79|35.19|0
1643351400000|2022-01-28 06:30:00|37.82|35.22|38.03|35.43|38.24|35.64|37.82|35.22|0
1643351700000|2022-01-28 06:35:00|38.06|35.46|37.71|35.11|38.06|35.46|37.65|35.05|0
1643352000000|2022-01-28 06:40:00|37.72|35.12|37.87|35.27|37.89|35.29|37.65|35.05|0
1643352300000|2022-01-28 06:45:00|37.9|35.3|37.81|35.21|38.1|35.5|37.79|35.19|0
1643352600000|2022-01-28 06:50:00|37.79|35.19|37.5|34.9|37.82|35.22|37.47|34.87|0
1643352900000|2022-01-28 06:55:00|37.49|34.89|38.16|35.56|38.25|35.65|37.38|34.78|0
1643353200000|2022-01-28 07:00:00|38.19|35.59|38.98|36.38|39.05|36.45|38.19|35.59|0
1643353500000|2022-01-28 07:05:00|39.06|36.46|38.18|35.58|39.11|36.51|38.09|35.49|0
1643353800000|2022-01-28 07:10:00|38.17|35.57|38.85|36.25|39.03|36.43|37.76|35.16|0
1643354100000|2022-01-28 07:15:00|38.92|36.32|37.58|34.98|39.06|36.46|37.38|34.78|0
1643354400000|2022-01-28 07:20:00|37.55|34.95|38.45|35.85|38.54|35.94|37.55|34.95|0
1643354700000|2022-01-28 07:25:00|38.4|35.8|37.95|35.35|38.57|35.97|37.64|35.04|0
1643355000000|2022-01-28 07:30:00|37.92|35.32|38.41|35.81|38.42|35.82|37.92|35.32|0
1643355300000|2022-01-28 07:35:00|38.39|35.79|38.01|35.41|38.47|35.87|38.01|35.41|0
1643355600000|2022-01-28 07:40:00|37.95|35.35|38.09|35.49|38.26|35.66|37.85|35.25|0
1643355900000|2022-01-28 07:45:00|38.06|35.46|37.67|35.07|38.46|35.86|37.64|35.04|0
1643356200000|2022-01-28 07:50:00|37.68|35.08|36.97|34.37|37.88|35.28|36.88|34.28|0
1643356500000|2022-01-28 07:55:00|37|34.4|37.51|34.91|37.67|35.07|36.97|34.37|0
1643356800000|2022-01-28 08:00:00|37.4|34.8|38.15|35.55|38.2|35.6|37.4|34.8|0
1643357100000|2022-01-28 08:05:00|37.93|35.93|38.29|36.29|38.48|36.48|37.68|35.68|0
1643357400000|2022-01-28 08:10:00|38.26|36.26|39.54|37.54|39.54|37.54|38.26|36.26|0
1643357700000|2022-01-28 08:15:00|39.61|37.61|40.37|38.37|40.37|38.37|39.38|37.38|0
1643358000000|2022-01-28 08:20:00|40.31|38.31|40.59|38.59|41.38|39.38|40.31|38.31|0
1643358300000|2022-01-28 08:25:00|40.66|38.66|40.59|38.59|40.98|38.98|40.06|38.06|0
1643358600000|2022-01-28 08:30:00|40.65|38.65|40.68|38.68|41.18|39.18|40.3|38.3|0
1643358900000|2022-01-28 08:35:00|40.57|38.57|39.9|37.9|40.68|38.68|39.9|37.9|0
1643359200000|2022-01-28 08:40:00|39.87|37.87|40.16|38.16|40.16|38.16|39.68|37.68|0
1643359500000|2022-01-28 08:45:00|40.12|38.12|39.73|37.73|40.41|38.41|39.03|37.03|0
1643359800000|2022-01-28 08:50:00|39.8|37.8|39.35|37.35|39.89|37.89|39.23|37.23|0
1643360100000|2022-01-28 08:55:00|39.29|37.29|39.24|37.24|40.11|38.11|39.09|37.09|0
1643360400000|2022-01-28 09:00:00|39.33|37.33|40.06|38.06|40.11|38.11|38.97|36.97|0
1643360700000|2022-01-28 09:05:00|40.07|38.07|40.33|38.33|40.69|38.69|39.95|37.95|0
1643361000000|2022-01-28 09:10:00|40.36|38.36|38.71|36.71|40.39|38.39|38.58|36.58|0
1643361300000|2022-01-28 09:15:00|38.74|36.74|39.22|37.22|39.27|37.27|38.46|36.46|0
1643361600000|2022-01-28 09:20:00|39.23|37.23|39.04|37.04|39.47|37.47|38.54|36.54|0
1643361900000|2022-01-28 09:25:00|39.03|37.03|39.64|37.64|39.64|37.64|38.82|36.82|0
1643362200000|2022-01-28 09:30:00|39.67|37.67|39.86|37.86|40.09|38.09|38.08|36.08|0
1643362500000|2022-01-28 09:35:00|39.9|37.9|40.08|38.08|40.34|38.34|39.72|37.72|0
1643362800000|2022-01-28 09:40:00|40|38|39.36|37.36|40.28|38.28|39.36|37.36|0
1643363100000|2022-01-28 09:45:00|39.38|37.38|40.17|38.17|40.38|38.38|39.17|37.17|0
1643363400000|2022-01-28 09:50:00|40.11|38.11|40.14|38.14|40.51|38.51|39.95|37.95|0
1643363700000|2022-01-28 09:55:00|40.07|38.07|40.24|38.24|40.65|38.65|39.88|37.88|0
1643364000000|2022-01-28 10:00:00|40.2|38.2|40.63|38.63|40.94|38.94|40.16|38.16|0
1643364300000|2022-01-28 10:05:00|40.64|38.64|41.56|39.56|41.56|39.56|40.61|38.61|0
1643364600000|2022-01-28 10:10:00|41.52|39.52|40.86|38.86|41.52|39.52|40.77|38.77|0
1643364900000|2022-01-28 10:15:00|40.93|38.93|41.73|39.73|41.83|39.83|40.93|38.93|0
1643365200000|2022-01-28 10:20:00|41.75|39.75|40.89|38.89|42.08|40.08|40.87|38.87|0
1643365500000|2022-01-28 10:25:00|40.95|38.95|41.34|39.34|41.34|39.34|40.53|38.53|0
1643365800000|2022-01-28 10:30:00|41.29|39.29|41.74|39.74|41.74|39.74|40.58|38.58|0
1643366100000|2022-01-28 10:35:00|41.67|39.67|42.33|40.33|42.39|40.39|41.67|39.67|0
1643366400000|2022-01-28 10:40:00|42.4|40.4|41.43|39.43|42.4|40.4|41.38|39.38|0
1643366700000|2022-01-28 10:45:00|41.41|39.41|41.41|39.41|41.59|39.59|41.03|39.03|0
1643367000000|2022-01-28 10:50:00|41.42|39.42|41.95|39.95|42.14|40.14|41.42|39.42|0
1643367300000|2022-01-28 10:55:00|42.02|40.02|41.52|39.52|42.42|40.42|41.45|39.45|0
1643367600000|2022-01-28 11:00:00|41.48|39.48|41.76|39.76|42.01|40.01|41.15|39.15|0
1643367900000|2022-01-28 11:05:00|41.78|39.78|42.09|40.09|42.31|40.31|41.51|39.51|0
1643368200000|2022-01-28 11:10:00|42.07|40.07|42.81|40.81|42.81|40.81|41.95|39.95|0
1643368500000|2022-01-28 11:15:00|42.78|40.78|43.75|41.75|43.91|41.91|42.61|40.61|0
1643368800000|2022-01-28 11:20:00|43.66|41.66|42.73|40.73|43.98|41.98|42.67|40.67|0
1643369100000|2022-01-28 11:25:00|42.75|40.75|42.27|40.27|43.07|41.07|42.26|40.26|0
1643369400000|2022-01-28 11:30:00|42.36|40.36|43.01|41.01|43.49|41.49|42.05|40.05|0
1643369700000|2022-01-28 11:35:00|42.98|40.98|43.65|41.65|43.65|41.65|42.62|40.62|0
1643370000000|2022-01-28 11:40:00|43.58|41.58|44.17|42.17|44.17|42.17|43.47|41.47|0
1643370300000|2022-01-28 11:45:00|44.2|42.2|43.51|41.51|44.55|42.55|43.34|41.34|0
1643370600000|2022-01-28 11:50:00|43.47|41.47|44.12|42.12|44.46|42.46|43.34|41.34|0
1643370900000|2022-01-28 11:55:00|44.09|42.09|43.4|41.4|44.58|42.58|43.26|41.26|0
1643371200000|2022-01-28 12:00:00|43.22|41.22|42.91|40.91|44.05|42.05|42.71|40.71|0
1643371500000|2022-01-28 12:05:00|42.88|40.88|43.76|41.76|43.76|41.76|42.85|40.85|0
1643371800000|2022-01-28 12:10:00|43.83|41.83|43.45|41.45|44.09|42.09|43.08|41.08|0
1643372100000|2022-01-28 12:15:00|43.59|41.59|44.14|42.14|44.28|42.28|43.24|41.24|0
1643372400000|2022-01-28 12:20:00|44|42|46.29|44.29|46.37|44.37|43.49|41.49|0
1643372700000|2022-01-28 12:25:00|46.26|44.26|45.93|43.93|46.98|44.98|45.59|43.59|0
1643373000000|2022-01-28 12:30:00|45.96|43.96|45.96|43.96|46.31|44.31|45.42|43.42|0
1643373300000|2022-01-28 12:35:00|45.99|43.99|48.87|46.87|48.87|46.87|45.78|43.78|0
1643373600000|2022-01-28 12:40:00|48.81|46.81|49.28|47.28|49.39|47.39|48.38|46.38|0
1643373900000|2022-01-28 12:45:00|49.31|47.31|49.78|47.78|50.17|48.17|49.09|47.09|0
1643374200000|2022-01-28 12:50:00|49.73|47.73|49|47|49.99|47.99|48.76|46.76|0
1643374500000|2022-01-28 12:55:00|48.91|46.91|48.59|46.59|49.61|47.61|48.44|46.44|0
1643374800000|2022-01-28 13:00:00|48.51|46.51|47.84|45.84|48.92|46.92|47.82|45.82|0
1643375100000|2022-01-28 13:05:00|47.77|45.77|48.54|46.54|49.07|47.07|47.73|45.73|0
1643375400000|2022-01-28 13:10:00|48.65|46.65|47.47|45.47|48.88|46.88|47.47|45.47|0
1643375700000|2022-01-28 13:15:00|47.43|45.43|46.95|44.95|47.43|45.43|46.59|44.59|0
1643376000000|2022-01-28 13:20:00|46.99|44.99|47.68|45.68|47.92|45.92|46.92|44.92|0
1643376300000|2022-01-28 13:25:00|47.77|45.77|47.77|45.77|48.35|46.35|47.38|45.38|0
1643376600000|2022-01-28 13:30:00|47.73|45.73|44.04|42.04|47.73|45.73|43.21|41.21|0
1643376900000|2022-01-28 13:35:00|43.94|41.94|44.38|42.38|45.53|43.53|42.77|40.77|0
1643377200000|2022-01-28 13:40:00|43.6|41.6|40.65|38.65|43.6|41.6|40|38|0
1643377500000|2022-01-28 13:45:00|40.62|38.62|42.11|40.11|42.11|40.11|40.5|38.5|0
1643377800000|2022-01-28 13:50:00|42.04|40.04|43.11|41.11|43.64|41.64|41.9|39.9|0
1643378100000|2022-01-28 13:55:00|43.16|41.16|42.69|40.69|43.97|41.97|22.32|20.32|0
1643378400000|2022-01-28 14:00:00|42.57|40.57|42.35|40.35|43.94|41.94|42.35|40.35|0
1643378700000|2022-01-28 14:05:00|42.3|40.3|41.85|39.85|42.79|40.79|41.64|39.64|0
1643379000000|2022-01-28 14:10:00|41.78|39.78|42.46|40.46|42.59|40.59|41.69|39.69|0
1643379300000|2022-01-28 14:15:00|42.41|40.41|41.58|39.58|42.58|40.58|41.51|39.51|0
1643379600000|2022-01-28 14:20:00|41.55|39.55|41.2|39.2|41.55|39.55|40.86|38.86|0
1643379900000|2022-01-28 14:25:00|41.28|39.28|40.28|38.28|41.28|39.28|40.15|38.15|0
1643380200000|2022-01-28 14:30:00|40.12|38.12|43.98|41.98|43.98|41.98|39.71|37.71|0
1643380500000|2022-01-28 14:35:00|43.85|41.85|45.02|43.02|45.84|43.84|43.66|41.66|0
1643380800000|2022-01-28 14:40:00|44.97|42.97|45.64|43.64|45.8|43.8|44.62|42.62|0
1643381100000|2022-01-28 14:45:00|45.62|43.62|46.11|44.11|47.05|45.05|43.97|41.97|0
1643381400000|2022-01-28 14:50:00|46.01|44.01|45.79|43.79|46.56|44.56|44.4|42.4|0
1643381700000|2022-01-28 14:55:00|45.75|43.75|46.34|44.34|46.82|44.82|45.32|43.32|0
1643382000000|2022-01-28 15:00:00|46.21|44.21|45.99|43.99|47.15|45.15|45.57|43.57|0
1643382300000|2022-01-28 15:05:00|45.96|43.96|44.7|42.7|46.28|44.28|44.61|42.61|0
1643382600000|2022-01-28 15:10:00|44.93|42.93|43.85|41.85|44.93|42.93|42.95|40.95|0
1643382900000|2022-01-28 15:15:00|43.71|41.71|39.85|37.85|44.28|42.28|39.85|37.85|0
1643383200000|2022-01-28 15:20:00|39.91|37.91|41.25|39.25|41.69|39.69|39.65|37.65|0
1643383500000|2022-01-28 15:25:00|41.35|39.35|42.12|40.12|42.63|40.63|40.9|38.9|0
1643383800000|2022-01-28 15:30:00|42.02|40.02|43.27|41.27|43.44|41.44|41.46|39.46|0
1643384100000|2022-01-28 15:35:00|43.22|41.22|41.86|39.86|43.27|41.27|40.85|38.85|0
1643384400000|2022-01-28 15:40:00|41.81|39.81|43.22|41.22|43.78|41.78|41.81|39.81|0
1643384700000|2022-01-28 15:45:00|43.09|41.09|40.33|38.33|43.88|41.88|40.18|38.18|0
1643385000000|2022-01-28 15:50:00|40.31|38.31|39.1|37.1|40.68|38.68|39.1|37.1|0
1643385300000|2022-01-28 15:55:00|39.2|37.2|38.62|36.62|40.32|38.32|38.54|36.54|0
1643385600000|2022-01-28 16:00:00|38.42|36.42|40.2|38.2|40.2|38.2|38.26|36.26|0
1643385900000|2022-01-28 16:05:00|39.92|37.92|38.94|36.94|39.92|37.92|38.78|36.78|0
1643386200000|2022-01-28 16:10:00|38.95|36.95|37.6|35.6|39.03|37.03|37.44|35.44|0
1643386500000|2022-01-28 16:15:00|37.61|35.61|35.97|33.97|39.66|37.66|35.51|33.51|0
1643386800000|2022-01-28 16:20:00|35.9|33.9|36.26|34.26|36.72|34.72|35.53|33.53|0
1643387100000|2022-01-28 16:25:00|36.31|34.31|35.78|33.78|36.31|34.31|34.98|32.98|0
1643387400000|2022-01-28 16:30:00|35.68|33.68|35.88|33.88|36.64|34.64|35.55|33.55|0
1643387700000|2022-01-28 16:35:00|35.83|33.83|35.16|33.16|36.04|34.04|34.48|32.48|0
1643388000000|2022-01-28 16:40:00|35.24|33.24|35.33|33.33|35.65|33.65|34.98|32.98|0
1643388300000|2022-01-28 16:45:00|35.55|33.55|35.52|33.52|35.72|33.72|35.24|33.24|0
1643388600000|2022-01-28 16:50:00|35.56|33.56|35|33|35.7|33.7|34.95|32.95|0
1643388900000|2022-01-28 16:55:00|35.01|33.01|34.51|32.51|35.1|33.1|33.47|31.47|0
1643389200000|2022-01-28 17:00:00|34.54|32.54|34.19|32.19|35.02|33.02|34.15|32.15|0
1643389500000|2022-01-28 17:05:00|34.2|32.2|34.04|32.04|34.56|32.56|33.87|31.87|0
1643389800000|2022-01-28 17:10:00|34.09|32.09|34.98|32.98|35.39|33.39|33.97|31.97|0
1643390100000|2022-01-28 17:15:00|34.95|32.95|34.14|32.14|35.21|33.21|33.89|31.89|0
1643390400000|2022-01-28 17:20:00|34.19|32.19|35.2|33.2|35.84|33.84|34.19|32.19|0
1643390700000|2022-01-28 17:25:00|34.87|32.87|35.32|33.32|35.72|33.72|34.87|32.87|0
1643391000000|2022-01-28 17:30:00|35.48|33.48|34.61|32.61|35.75|33.75|34.56|32.56|0
1643391300000|2022-01-28 17:35:00|34.46|32.46|35.51|33.51|35.74|33.74|34.46|32.46|0
1643391600000|2022-01-28 17:40:00|35.55|33.55|34.76|32.76|35.59|33.59|34.76|32.76|0
1643391900000|2022-01-28 17:45:00|34.7|32.7|35.37|33.37|35.74|33.74|34.49|32.49|0
1643392200000|2022-01-28 17:50:00|35.4|33.4|35.85|33.85|36.24|34.24|35.37|33.37|0
1643392500000|2022-01-28 17:55:00|35.88|33.88|37|35|37.11|35.11|35.57|33.57|0
1643392800000|2022-01-28 18:00:00|37.02|35.02|36.13|34.13|37.09|35.09|35.7|33.7|0
1643393100000|2022-01-28 18:05:00|36.36|34.36|34.96|32.96|36.36|34.36|34.84|32.84|0
1643393400000|2022-01-28 18:10:00|34.98|32.98|35.02|33.02|35.19|33.19|34.75|32.75|0
1643393700000|2022-01-28 18:15:00|34.96|32.96|35.21|33.21|35.56|33.56|34.85|32.85|0
1643394000000|2022-01-28 18:20:00|35.37|33.37|35.85|33.85|36.44|34.44|35.28|33.28|0
1643394300000|2022-01-28 18:25:00|35.88|33.88|35.76|33.76|36.85|34.85|35.65|33.65|0
1643394600000|2022-01-28 18:30:00|35.68|33.68|35.01|33.01|35.68|33.68|34.54|32.54|0
1643394900000|2022-01-28 18:35:00|35.03|33.03|35.04|33.04|35.38|33.38|34.34|32.34|0
1643395200000|2022-01-28 18:40:00|35.01|33.01|35.04|33.04|35.58|33.58|34.87|32.87|0
1643395500000|2022-01-28 18:45:00|35.18|33.18|35.2|33.2|35.46|33.46|34.51|32.51|0
1643395800000|2022-01-28 18:50:00|35.26|33.26|34.72|32.72|35.37|33.37|34.34|32.34|0
1643396100000|2022-01-28 18:55:00|34.86|32.86|35.02|33.02|35.02|33.02|34.31|32.31|0
1643396400000|2022-01-28 19:00:00|34.97|32.97|35.59|33.59|35.59|33.59|34.07|32.07|0
1643396700000|2022-01-28 19:05:00|35.65|33.65|36.52|34.52|36.75|34.75|35.62|33.62|0
1643397000000|2022-01-28 19:10:00|36.5|34.5|37.59|35.59|37.62|35.62|36.38|34.38|0
1643397300000|2022-01-28 19:15:00|37.57|35.57|37.68|35.68|38.04|36.04|36.73|34.73|0
1643397600000|2022-01-28 19:20:00|37.66|35.66|39.1|37.1|39.1|37.1|37.66|35.66|0
1643397900000|2022-01-28 19:25:00|38.91|36.91|39|37|39.1|37.1|38.33|36.33|0
1643398200000|2022-01-28 19:30:00|38.95|36.95|38.99|36.99|39.85|37.85|38.25|36.25|0
1643398500000|2022-01-28 19:35:00|39.04|37.04|38.34|36.34|39.04|37.04|38.25|36.25|0
1643398800000|2022-01-28 19:40:00|38.21|36.21|36.61|34.61|38.21|36.21|36.43|34.43|0
1643399100000|2022-01-28 19:45:00|36.59|34.59|35.87|33.87|37.07|35.07|35.73|33.73|0
1643399400000|2022-01-28 19:50:00|35.83|33.83|35.92|33.92|36.41|34.41|35.35|33.35|0
1643399700000|2022-01-28 19:55:00|35.88|33.88|34.79|32.79|35.92|33.92|34.55|32.55|0
1643400000000|2022-01-28 20:00:00|34.74|32.74|32.53|30.53|36.11|34.11|32.37|30.37|0
1643400300000|2022-01-28 20:05:00|32.65|30.65|32.35|30.35|32.81|30.81|32.16|30.16|0
1643400600000|2022-01-28 20:10:00|32.3|30.3|32.89|30.89|33.4|31.4|32.3|30.3|0
1643400900000|2022-01-28 20:15:00|32.71|30.71|32.37|30.37|33.04|31.04|32.08|30.08|0
1643401200000|2022-01-28 20:20:00|32.36|30.36|31.28|29.28|32.64|30.64|31.2|29.2|0
1643401500000|2022-01-28 20:25:00|31.22|29.22|31.5|29.5|31.97|29.97|31.07|29.07|0
1643401800000|2022-01-28 20:30:00|31.6|29.6|30.58|28.58|32.84|30.84|30.35|28.35|0
1643402100000|2022-01-28 20:35:00|30.66|28.66|30.44|28.44|30.94|28.94|30.35|28.35|0
1643402400000|2022-01-28 20:40:00|30.48|28.48|29.74|27.74|30.53|28.53|29.61|27.61|0
1643402700000|2022-01-28 20:45:00|29.76|27.76|28.82|26.82|30.14|28.14|28.77|26.77|0
1643403000000|2022-01-28 20:50:00|28.77|26.77|27.71|25.71|30.09|28.09|27.64|25.64|0
1643403300000|2022-01-28 20:55:00|27.75|25.75|26.46|24.46|27.91|25.91|26.46|24.46|0
1643403600000|2022-01-28 21:00:00|26.41|24.41|26.61|24.61|27.08|25.08|26.36|24.36|0
1643403900000|2022-01-28 21:05:00|26.55|24.55|26.73|24.73|26.76|24.76|26.39|24.39|0
1643404200000|2022-01-28 21:10:00|26.69|24.69|27.5|25.5|27.53|25.53|26.69|24.69|0
1643616300000|2022-01-31 08:05:00|26.97|24.97|26.71|24.71|27.06|25.06|26.69|24.69|0
1643616600000|2022-01-31 08:10:00|26.67|24.67|26.64|24.64|26.71|24.71|26.29|24.29|0
1643616900000|2022-01-31 08:15:00|26.62|24.62|26.99|24.99|26.99|24.99|26.12|24.12|0
1643617200000|2022-01-31 08:20:00|26.97|24.97|26.79|24.79|27.24|25.24|26.41|24.41|0
1643617500000|2022-01-31 08:25:00|26.83|24.83|26.63|24.63|26.89|24.89|26.41|24.41|0
1643617800000|2022-01-31 08:30:00|26.65|24.65|26.49|24.49|26.77|24.77|26.44|24.44|0
1643618100000|2022-01-31 08:35:00|26.47|24.47|26.17|24.17|26.5|24.5|26.17|24.17|0
1643618400000|2022-01-31 08:40:00|26.19|24.19|26.03|24.03|26.37|24.37|26.03|24.03|0
1643618700000|2022-01-31 08:45:00|26.06|24.06|25.92|23.92|26.15|24.15|25.92|23.92|0
1643619000000|2022-01-31 08:50:00|25.94|23.94|25.65|23.65|26.1|24.1|25.61|23.61|0
1643619300000|2022-01-31 08:55:00|25.67|23.67|25.63|23.63|25.8|23.8|25.59|23.59|0
1643619600000|2022-01-31 09:00:00|25.6|23.6|25.45|23.45|25.76|23.76|25.38|23.38|0
1643619900000|2022-01-31 09:05:00|25.51|23.51|25.58|23.58|25.8|23.8|25.45|23.45|0
1643620200000|2022-01-31 09:10:00|25.55|23.55|25.4|23.4|25.71|23.71|25.4|23.4|0
1643620500000|2022-01-31 09:15:00|25.42|23.42|25.57|23.57|25.81|23.81|25.4|23.4|0
1643620800000|2022-01-31 09:20:00|25.59|23.59|25.7|23.7|25.83|23.83|25.5|23.5|0
1643621100000|2022-01-31 09:25:00|25.73|23.73|25.65|23.65|25.83|23.83|25.6|23.6|0
1643621400000|2022-01-31 09:30:00|25.63|23.63|25.7|23.7|25.91|23.91|25.56|23.56|0
1643621700000|2022-01-31 09:35:00|25.69|23.69|25.55|23.55|25.7|23.7|25.43|23.43|0
1643622000000|2022-01-31 09:40:00|25.58|23.58|25.86|23.86|25.86|23.86|25.42|23.42|0
1643622300000|2022-01-31 09:45:00|25.84|23.84|25.78|23.78|25.86|23.86|25.57|23.57|0
1643622600000|2022-01-31 09:50:00|25.79|23.79|26.28|24.28|26.41|24.41|25.75|23.75|0
1643622900000|2022-01-31 09:55:00|26.3|24.3|26|24|26.5|24.5|26|24|0
1643623200000|2022-01-31 10:00:00|25.98|23.98|25.93|23.93|26.23|24.23|25.91|23.91|0
1643623500000|2022-01-31 10:05:00|25.92|23.92|26.22|24.22|26.36|24.36|25.89|23.89|0
1643623800000|2022-01-31 10:10:00|26.24|24.24|26.33|24.33|26.69|24.69|26.22|24.22|0
1643624100000|2022-01-31 10:15:00|26.34|24.34|26.21|24.21|26.35|24.35|26.04|24.04|0
1643624400000|2022-01-31 10:20:00|26.24|24.24|26.43|24.43|26.69|24.69|26.15|24.15|0
1643624700000|2022-01-31 10:25:00|26.44|24.44|26.48|24.48|26.5|24.5|26.19|24.19|0
1643625000000|2022-01-31 10:30:00|26.5|24.5|26.52|24.52|26.82|24.82|26.4|24.4|0
1643625300000|2022-01-31 10:35:00|26.54|24.54|26.97|24.97|27|25|26.54|24.54|0
1643625600000|2022-01-31 10:40:00|26.99|24.99|26.63|24.63|27.09|25.09|26.45|24.45|0
1643625900000|2022-01-31 10:45:00|26.62|24.62|27.18|25.18|27.21|25.21|26.38|24.38|0
1643626200000|2022-01-31 10:50:00|27.21|25.21|27.23|25.23|27.39|25.39|27|25|0
1643626500000|2022-01-31 10:55:00|27.25|25.25|27.16|25.16|27.43|25.43|27.09|25.09|0
1643626800000|2022-01-31 11:00:00|27.3|25.3|27.5|25.5|27.6|25.6|26.93|24.93|0
1643627100000|2022-01-31 11:05:00|27.48|25.48|27.18|25.18|27.57|25.57|27.08|25.08|0
1643627400000|2022-01-31 11:10:00|27.2|25.2|27.7|25.7|27.73|25.73|27.05|25.05|0
1643627700000|2022-01-31 11:15:00|27.68|25.68|27.4|25.4|27.7|25.7|27.3|25.3|0
1643628000000|2022-01-31 11:20:00|27.51|25.51|27.65|25.65|27.65|25.65|27.23|25.23|0
1643628300000|2022-01-31 11:25:00|27.66|25.66|27.74|25.74|28.05|26.05|27.58|25.58|0
1643628600000|2022-01-31 11:30:00|27.76|25.76|27.6|25.6|27.93|25.93|27.59|25.59|0
1643628900000|2022-01-31 11:35:00|27.58|25.58|27.78|25.78|27.83|25.83|27.52|25.52|0
1643629200000|2022-01-31 11:40:00|27.71|25.71|27.97|25.97|27.97|25.97|27.58|25.58|0
1643629500000|2022-01-31 11:45:00|27.94|25.94|27.76|25.76|27.99|25.99|27.66|25.66|0
1643629800000|2022-01-31 11:50:00|27.79|25.79|27.72|25.72|27.8|25.8|27.48|25.48|0
1643630100000|2022-01-31 11:55:00|27.71|25.71|27.58|25.58|27.74|25.74|27.39|25.39|0
1643630400000|2022-01-31 12:00:00|27.6|25.6|28.14|26.14|28.14|26.14|27.41|25.41|0
1643630700000|2022-01-31 12:05:00|28.21|26.21|28.55|26.55|28.76|26.76|28.09|26.09|0
1643631000000|2022-01-31 12:10:00|28.56|26.56|28.71|26.71|28.72|26.72|28.23|26.23|0
1643631300000|2022-01-31 12:15:00|28.72|26.72|28.68|26.68|28.9|26.9|28.61|26.61|0
1643631600000|2022-01-31 12:20:00|28.59|26.59|29.17|27.17|29.45|27.45|28.59|26.59|0
1643631900000|2022-01-31 12:25:00|29.19|27.19|28.9|26.9|29.19|27.19|28.7|26.7|0
1643632200000|2022-01-31 12:30:00|28.88|26.88|28.5|26.5|29.04|27.04|28.46|26.46|0
1643632500000|2022-01-31 12:35:00|28.48|26.48|28.62|26.62|28.64|26.64|28.31|26.31|0
1643632800000|2022-01-31 12:40:00|28.63|26.63|28.54|26.54|28.95|26.95|28.53|26.53|0
1643633100000|2022-01-31 12:45:00|28.53|26.53|28.23|26.23|28.62|26.62|28.09|26.09|0
1643633400000|2022-01-31 12:50:00|28.3|26.3|28.32|26.32|28.44|26.44|28.06|26.06|0
1643633700000|2022-01-31 12:55:00|28.3|26.3|27.96|25.96|28.39|26.39|27.96|25.96|0
1643634000000|2022-01-31 13:00:00|27.86|25.86|28.43|26.43|28.43|26.43|27.82|25.82|0
1643634300000|2022-01-31 13:05:00|28.46|26.46|28.62|26.62|28.87|26.87|28.43|26.43|0
1643634600000|2022-01-31 13:10:00|28.55|26.55|28.11|26.11|28.55|26.55|28.09|26.09|0
1643634900000|2022-01-31 13:15:00|28.09|26.09|28.48|26.48|28.48|26.48|27.97|25.97|0
1643635200000|2022-01-31 13:20:00|28.49|26.49|28.42|26.42|28.54|26.54|28.23|26.23|0
1643635500000|2022-01-31 13:25:00|28.39|26.39|28.32|26.32|28.57|26.57|28.32|26.32|0
1643635800000|2022-01-31 13:30:00|28.25|26.25|27.46|25.46|28.39|26.39|27.39|25.39|0
1643636100000|2022-01-31 13:35:00|27.49|25.49|27.05|25.05|27.66|25.66|26.78|24.78|0
1643636400000|2022-01-31 13:40:00|27.03|25.03|27.17|25.17|27.28|25.28|26.85|24.85|0
1643636700000|2022-01-31 13:45:00|27.14|25.14|27.16|25.16|27.51|25.51|27|25|0
1643637000000|2022-01-31 13:50:00|27.14|25.14|27.15|25.15|27.18|25.18|26.88|24.88|0
1643637300000|2022-01-31 13:55:00|27.11|25.11|26.85|24.85|27.23|25.23|26.76|24.76|0
1643637600000|2022-01-31 14:00:00|26.8|24.8|26.75|24.75|27.13|25.13|26.73|24.73|0
1643637900000|2022-01-31 14:05:00|26.73|24.73|26.93|24.93|27.05|25.05|26.64|24.64|0
1643638200000|2022-01-31 14:10:00|26.97|24.97|27.27|25.27|27.27|25.27|26.93|24.93|0
1643638500000|2022-01-31 14:15:00|27.3|25.3|27.39|25.39|27.39|25.39|27.11|25.11|0
1643638800000|2022-01-31 14:20:00|27.41|25.41|27.43|25.43|27.64|25.64|27.29|25.29|0
1643639100000|2022-01-31 14:25:00|27.4|25.4|27.02|25.02|27.43|25.43|26.96|24.96|0
1643639400000|2022-01-31 14:30:00|27.19|25.19|26.7|24.7|28.18|26.18|26.7|24.7|0
1643639700000|2022-01-31 14:35:00|26.57|24.57|26.25|24.25|26.72|24.72|26.14|24.14|0
1643640000000|2022-01-31 14:40:00|26.22|24.22|26.11|24.11|26.27|24.27|25.8|23.8|0
1643640300000|2022-01-31 14:45:00|25.94|23.94|26.55|24.55|26.6|24.6|25.83|23.83|0
1643640600000|2022-01-31 14:50:00|26.56|24.56|25.38|23.38|26.6|24.6|25.29|23.29|0
1643640900000|2022-01-31 14:55:00|25.33|23.33|24.83|22.83|25.5|23.5|24.83|22.83|0
1643641200000|2022-01-31 15:00:00|24.77|22.77|23.94|21.94|24.98|22.98|23.81|21.81|0
1643641500000|2022-01-31 15:05:00|23.95|21.95|23.2|21.2|24.19|22.19|23.2|21.2|0
1643641800000|2022-01-31 15:10:00|23.16|21.16|23.31|21.31|23.56|21.56|23.07|21.07|0
1643642100000|2022-01-31 15:15:00|23.28|21.28|23.42|21.42|23.42|21.42|22.87|20.87|0
1643642400000|2022-01-31 15:20:00|23.32|21.32|22.77|20.77|23.39|21.39|22.47|20.47|0
1643642700000|2022-01-31 15:25:00|22.75|20.75|23.49|21.49|23.49|21.49|22.65|20.65|0
1643643000000|2022-01-31 15:30:00|23.51|21.51|23.18|21.18|23.72|21.72|23.05|21.05|0
1643643300000|2022-01-31 15:35:00|23.17|21.17|23.09|21.09|24.74|22.74|22.9|20.9|0
1643643600000|2022-01-31 15:40:00|23.17|21.17|22.94|20.94|23.51|21.51|22.92|20.92|0
1643643900000|2022-01-31 15:45:00|22.98|20.98|22.41|20.41|23.61|21.61|22.36|20.36|0
1643644200000|2022-01-31 15:50:00|22.42|20.42|21.77|19.77|22.46|20.46|21.6|19.6|0
1643644500000|2022-01-31 15:55:00|21.73|19.73|21.43|19.43|22.37|20.37|21.43|19.43|0
1643644800000|2022-01-31 16:00:00|21.47|19.47|21.34|19.34|21.47|19.47|21.18|19.18|0
1643645100000|2022-01-31 16:05:00|21.29|19.29|21.69|19.69|21.69|19.69|21.27|19.27|0
1643645400000|2022-01-31 16:10:00|21.73|19.73|21.63|19.63|22.2|20.2|21.55|19.55|0
1643645700000|2022-01-31 16:15:00|21.67|19.67|22.04|20.04|22.14|20.14|21.59|19.59|0
1643646000000|2022-01-31 16:20:00|22.03|20.03|21.98|19.98|22.25|20.25|21.55|19.55|0
1643646300000|2022-01-31 16:25:00|22|20|21.96|19.96|22.14|20.14|21.67|19.67|0
1643646600000|2022-01-31 16:30:00|21.98|19.98|21.18|19.18|22.16|20.16|21.07|19.07|0
1643646900000|2022-01-31 16:35:00|21.2|19.2|21.35|19.35|21.47|19.47|21.07|19.07|0
1643647200000|2022-01-31 16:40:00|21.39|19.39|21.06|19.06|21.47|19.47|21.05|19.05|0
1643647500000|2022-01-31 16:45:00|21.16|19.16|20.73|18.75|21.27|19.27|20.69|18.72|0
1643647800000|2022-01-31 16:50:00|20.71|18.74|20.01|18.11|20.79|18.81|20.01|18.11|0
1643648100000|2022-01-31 16:55:00|20.03|18.12|19.99|18.09|20.08|18.16|19.94|18.04|0
1643648400000|2022-01-31 17:00:00|19.97|18.07|20.14|18.22|20.31|18.38|19.95|18.05|0
1643648700000|2022-01-31 17:05:00|20.1|18.19|20.5|18.55|20.5|18.55|19.99|18.08|0
1643649000000|2022-01-31 17:10:00|20.46|18.51|20.46|18.51|20.56|18.6|20.19|18.27|0
1643649300000|2022-01-31 17:15:00|20.44|18.49|19.17|17.34|21.06|19.06|19.15|17.33|0
1643649600000|2022-01-31 17:20:00|19.18|17.35|19.75|17.87|19.91|18.02|19.18|17.35|0
1643649900000|2022-01-31 17:25:00|19.76|17.88|19.53|17.67|19.99|18.09|19.46|17.61|0
1643650200000|2022-01-31 17:30:00|19.5|17.64|19.78|17.89|19.86|17.97|19.33|17.49|0
1643650500000|2022-01-31 17:35:00|19.76|17.87|19.43|17.58|19.85|17.96|19.42|17.57|0
1643650800000|2022-01-31 17:40:00|19.42|17.57|19.45|17.6|19.56|17.7|19.26|17.43|0
1643651100000|2022-01-31 17:45:00|19.41|17.56|18.89|17.09|19.41|17.56|18.89|17.09|0
1643651400000|2022-01-31 17:50:00|18.91|17.11|18.84|17.04|19.11|17.29|18.82|17.03|0
1643651700000|2022-01-31 17:55:00|18.82|17.03|18.76|16.97|18.87|17.07|18.64|16.86|0
1643652000000|2022-01-31 18:00:00|18.78|16.99|19.03|17.22|19.16|17.34|18.78|16.99|0
1643652300000|2022-01-31 18:05:00|19.01|17.2|18.94|17.13|19.12|17.3|18.86|17.07|0
1643652600000|2022-01-31 18:10:00|18.95|17.15|19.04|17.23|19.27|17.43|18.89|17.09|0
1643652900000|2022-01-31 18:15:00|18.9|17.1|18.75|16.96|19.13|17.31|18.73|16.95|0
1643653200000|2022-01-31 18:20:00|18.71|16.93|18.69|16.91|18.83|17.04|18.62|16.85|0
1643653500000|2022-01-31 18:25:00|18.67|16.89|18.44|16.69|19.02|17.21|18.23|16.49|0
1643653800000|2022-01-31 18:30:00|18.42|16.66|19.86|17.97|20.13|18.22|18.33|16.59|0
1643654100000|2022-01-31 18:35:00|19.82|17.93|19.54|17.68|20|18.09|19.32|17.48|0
1643654400000|2022-01-31 18:40:00|19.52|17.66|19.73|17.85|19.73|17.85|19.23|17.39|0
1643654700000|2022-01-31 18:45:00|19.76|17.88|19.48|17.62|19.76|17.88|19.44|17.59|0
1643655000000|2022-01-31 18:50:00|19.49|17.63|19.59|17.72|19.68|17.81|19.41|17.56|0
1643655300000|2022-01-31 18:55:00|19.57|17.71|19.42|17.57|19.62|17.76|19.4|17.55|0
1643655600000|2022-01-31 19:00:00|19.36|17.52|19.34|17.5|19.49|17.63|19.25|17.42|0
1643655900000|2022-01-31 19:05:00|19.4|17.55|18.95|17.14|19.4|17.55|18.81|17.02|0
1643656200000|2022-01-31 19:10:00|18.96|17.15|18.64|16.87|19.32|17.48|18.46|16.7|0
1643656500000|2022-01-31 19:15:00|18.9|17.1|18.75|16.97|18.94|17.13|18.68|16.9|0
1643656800000|2022-01-31 19:20:00|18.79|17|18.63|16.85|18.95|17.15|18.54|16.77|0
1643657100000|2022-01-31 19:25:00|18.64|16.87|18.5|16.74|18.75|16.97|18.48|16.72|0
1643657400000|2022-01-31 19:30:00|18.48|16.72|18.55|16.78|18.71|16.93|18.48|16.72|0
1643657700000|2022-01-31 19:35:00|18.53|16.77|18.62|16.84|18.67|16.89|18.48|16.72|0
1643658000000|2022-01-31 19:40:00|18.58|16.81|18.54|16.78|18.67|16.89|18.53|16.76|0
1643658300000|2022-01-31 19:45:00|18.52|16.76|18.74|16.95|18.83|17.03|18.49|16.73|0
1643658600000|2022-01-31 19:50:00|18.72|16.94|18.81|17.01|18.87|17.07|18.63|16.85|0
1643658900000|2022-01-31 19:55:00|18.79|17|18.68|16.9|18.79|17|18.53|16.77|0
1643659200000|2022-01-31 20:00:00|18.69|16.91|18.62|16.85|18.76|16.98|18.53|16.77|0
1643659500000|2022-01-31 20:05:00|18.64|16.86|19.31|17.47|19.31|17.47|18.57|16.8|0
1643659800000|2022-01-31 20:10:00|19.25|17.42|20.09|18.18|20.19|18.27|19.16|17.33|0
1643660100000|2022-01-31 20:15:00|20.07|18.16|20.22|18.3|20.42|18.47|19.77|17.89|0
1643660400000|2022-01-31 20:20:00|20.26|18.33|19.14|17.32|20.26|18.33|18.88|17.08|0
1643660700000|2022-01-31 20:25:00|19.15|17.33|19.15|17.33|19.35|17.51|18.89|17.09|0
1643661000000|2022-01-31 20:30:00|19.16|17.38|18.28|16.54|19.47|17.62|18.26|16.52|0
1643661300000|2022-01-31 20:35:00|18.31|16.53|18.4|16.65|19.37|17.52|18.22|16.49|0
1643661600000|2022-01-31 20:40:00|18.42|16.67|18.33|16.58|18.58|16.81|18.19|16.46|0
1643661900000|2022-01-31 20:45:00|18.28|16.53|17.73|16.04|18.42|16.66|17.73|16.04|0
1643662200000|2022-01-31 20:50:00|17.75|16.06|17.01|15.39|17.75|16.06|16.94|15.33|0
1643662500000|2022-01-31 20:55:00|17.02|15.4|17.19|15.56|17.85|16.15|16.94|15.32|0
1643662800000|2022-01-31 21:00:00|17.37|15.72|17.83|16.13|17.97|16.25|17.37|15.72|0
1643663100000|2022-01-31 21:05:00|17.84|16.14|17.57|15.89|17.86|16.16|17.53|15.86|0
1643663400000|2022-01-31 21:10:00|17.55|15.88|18.01|16.3|18.06|16.34|17.52|15.85|0
1643663700000|2022-01-31 21:15:00|17.98|16.26|17.93|16.22|18.01|16.29|17.86|16.15|0
1643664000000|2022-01-31 21:20:00|17.96|16.25|17.9|16.2|17.99|16.28|17.85|16.15|0
1643664300000|2022-01-31 21:25:00|17.88|16.18|17.86|16.16|17.93|16.23|17.83|16.13|0
1643664600000|2022-01-31 21:30:00|17.87|16.17|17.91|16.21|17.93|16.22|17.85|16.15|0
1643664900000|2022-01-31 21:35:00|17.92|16.22|17.96|16.25|17.98|16.27|17.76|16.07|0
1643665200000|2022-01-31 21:40:00|17.98|16.27|17.96|16.25|18|16.28|17.89|16.19|0
1643665500000|2022-01-31 21:45:00|17.94|16.23|17.99|16.28|18.03|16.31|17.91|16.2|0
1643665800000|2022-01-31 21:50:00|18|16.29|18.06|16.34|18.06|16.34|17.99|16.28|0
1643666100000|2022-01-31 21:55:00|18.04|16.32|17.95|16.24|18.06|16.34|17.94|16.23|0
1643666400000|2022-01-31 22:00:00|17.99|16.28|17.99|16.28|17.99|16.28|17.91|16.21|0
1643666700000|2022-01-31 22:05:00|18|16.29|18.01|16.29|18.02|16.3|17.99|16.28|0
1643667000000|2022-01-31 22:10:00|18.02|16.3|17.99|16.28|18.02|16.31|17.96|16.25|0
1643667300000|2022-01-31 22:15:00|17.98|16.27|17.97|16.26|17.98|16.27|17.97|16.26|0
1643667600000|2022-01-31 22:20:00|17.96|16.25|17.95|16.24|17.97|16.26|17.93|16.22|0
1643667900000|2022-01-31 22:25:00|17.97|16.26|17.93|16.22|17.98|16.26|17.93|16.22|0
1643668200000|2022-01-31 22:30:00|17.92|16.24|17.9|16.19|17.95|16.24|17.87|16.17|0
1643668500000|2022-01-31 22:35:00|17.87|16.17|17.78|16.08|17.89|16.18|17.78|16.08|0
1643668800000|2022-01-31 22:40:00|17.76|16.07|17.79|16.1|17.83|16.13|17.76|16.07|0
1643669100000|2022-01-31 22:45:00|17.8|16.11|17.79|16.1|17.8|16.11|17.75|16.06|0
1643669400000|2022-01-31 22:50:00|17.78|16.08|17.83|16.13|17.83|16.13|17.78|16.08|0
1643669700000|2022-01-31 22:55:00|17.84|16.14|17.86|16.16|17.86|16.16|17.84|16.13|0
1643670000000|2022-01-31 23:00:00|17.82|16.12|17.84|16.14|17.87|16.17|17.61|15.93|0
1643670300000|2022-01-31 23:05:00|17.86|16.16|17.62|15.94|17.94|16.23|17.58|15.91|0
1643670600000|2022-01-31 23:10:00|17.6|15.92|17.93|16.22|17.94|16.23|17.57|15.89|0
1643670900000|2022-01-31 23:15:00|17.91|16.2|17.88|16.18|17.91|16.2|17.77|16.08|0
1643671200000|2022-01-31 23:20:00|17.87|16.17|17.76|16.07|17.87|16.17|17.68|15.99|0
1643671500000|2022-01-31 23:25:00|17.75|16.06|17.88|16.18|17.93|16.23|17.64|15.96|0
1643671800000|2022-01-31 23:30:00|17.87|16.17|17.97|16.25|18.09|16.37|17.8|16.1|0
1643672100000|2022-01-31 23:35:00|18.01|16.29|17.82|16.13|18.02|16.3|17.81|16.11|0
1643672400000|2022-01-31 23:40:00|17.79|16.1|17.77|16.08|17.93|16.22|17.77|16.08|0
1643672700000|2022-01-31 23:45:00|17.79|16.09|17.78|16.09|17.82|16.12|17.77|16.08|0
1643673000000|2022-01-31 23:50:00|17.79|16.1|17.8|16.1|17.83|16.14|17.71|16.03|0
1643673300000|2022-01-31 23:55:00|17.79|16.09|17.78|16.09|17.85|16.15|17.75|16.06|0
1643673600000|2022-02-01 00:00:00|17.76|16.07|17.8|16.11|17.81|16.12|17.73|16.04|0
1643673900000|2022-02-01 00:05:00|17.78|16.09|17.86|16.16|17.88|16.17|17.72|16.03|0
1643674200000|2022-02-01 00:10:00|17.84|16.14|17.82|16.12|17.89|16.19|17.77|16.08|0
1643674500000|2022-02-01 00:15:00|17.85|16.15|17.82|16.12|17.85|16.15|17.7|16.01|0
1643674800000|2022-02-01 00:20:00|17.81|16.11|17.73|16.04|17.85|16.15|17.73|16.04|0
1643675100000|2022-02-01 00:25:00|17.75|16.06|17.74|16.05|17.78|16.09|17.71|16.02|0
1643675400000|2022-02-01 00:30:00|17.75|16.06|17.78|16.09|17.83|16.13|17.73|16.04|0
1643675700000|2022-02-01 00:35:00|17.77|16.08|17.77|16.08|17.83|16.13|17.72|16.03|0
1643676000000|2022-02-01 00:40:00|17.78|16.09|17.8|16.11|17.82|16.13|17.75|16.06|0
1643676300000|2022-02-01 00:45:00|17.79|16.09|17.64|15.96|17.79|16.09|17.6|15.92|0
1643676600000|2022-02-01 00:50:00|17.63|15.95|17.71|16.03|17.71|16.03|17.54|15.87|0
1643676900000|2022-02-01 00:55:00|17.68|15.99|17.66|15.98|17.7|16.01|17.62|15.95|0
1643677200000|2022-02-01 01:00:00|17.67|15.99|17.72|16.04|17.81|16.12|17.64|15.96|0
1643677500000|2022-02-01 01:05:00|17.76|16.03|17.84|16.14|17.84|16.14|17.71|16.02|0
1643677800000|2022-02-01 01:10:00|17.82|16.13|17.74|16.05|17.84|16.14|17.71|16.02|0
1643678100000|2022-02-01 01:15:00|17.75|16.06|17.72|16.03|17.77|16.08|17.68|16|0
1643678400000|2022-02-01 01:20:00|17.73|16.04|17.92|16.21|17.97|16.26|17.7|16.01|0
1643678700000|2022-02-01 01:25:00|17.94|16.23|18|16.29|18.15|16.42|17.92|16.21|0
1643679000000|2022-02-01 01:30:00|17.99|16.27|18.01|16.29|18.2|16.46|17.97|16.26|0
1643679300000|2022-02-01 01:35:00|17.98|16.27|18|16.28|18.09|16.36|17.96|16.25|0
1643679600000|2022-02-01 01:40:00|18.02|16.31|18.15|16.42|18.15|16.42|17.96|16.25|0
1643679900000|2022-02-01 01:45:00|18.14|16.41|18.26|16.52|18.4|16.65|18.1|16.38|0
1643680200000|2022-02-01 01:50:00|18.27|16.53|18.63|16.85|18.63|16.85|18.26|16.52|0
1643680500000|2022-02-01 01:55:00|18.64|16.87|18.52|16.75|18.64|16.87|18.5|16.74|0
1643680800000|2022-02-01 02:00:00|18.53|16.77|18.55|16.78|18.57|16.8|18.41|16.65|0
1643681100000|2022-02-01 02:05:00|18.53|16.77|18.56|16.8|18.69|16.91|18.51|16.75|0
1643681400000|2022-02-01 02:10:00|18.57|16.81|18.42|16.66|18.58|16.81|18.42|16.66|0
1643681700000|2022-02-01 02:15:00|18.44|16.68|18.34|16.6|18.44|16.68|18.28|16.54|0
1643682000000|2022-02-01 02:20:00|18.36|16.61|18.31|16.56|18.41|16.66|18.31|16.56|0
1643682300000|2022-02-01 02:25:00|18.3|16.55|18.28|16.54|18.31|16.56|18.21|16.47|0
1643682600000|2022-02-01 02:30:00|18.3|16.56|18.37|16.62|18.43|16.67|18.27|16.53|0
1643682900000|2022-02-01 02:35:00|18.39|16.64|18.22|16.48|18.55|16.78|18.21|16.47|0
1643683200000|2022-02-01 02:40:00|18.23|16.49|18.3|16.56|18.38|16.63|18.21|16.47|0
1643683500000|2022-02-01 02:45:00|18.33|16.58|18.24|16.5|18.39|16.64|18.24|16.5|0
1643683800000|2022-02-01 02:50:00|18.26|16.52|18.39|16.64|18.41|16.66|18.25|16.52|0
1643684100000|2022-02-01 02:55:00|18.41|16.66|18.32|16.58|18.43|16.67|18.32|16.58|0
1643684400000|2022-02-01 03:00:00|18.3|16.56|18.37|16.62|18.41|16.65|18.28|16.54|0
1643684700000|2022-02-01 03:05:00|18.36|16.61|18.37|16.62|18.39|16.64|18.26|16.52|0
1643685000000|2022-02-01 03:10:00|18.35|16.6|18.33|16.58|18.4|16.65|18.28|16.54|0
1643685300000|2022-02-01 03:15:00|18.31|16.57|18.24|16.5|18.35|16.6|18.24|16.5|0
1643685600000|2022-02-01 03:20:00|18.11|16.39|17.92|16.21|18.13|16.41|17.89|16.18|0
1643685900000|2022-02-01 03:25:00|17.94|16.23|18.06|16.34|18.14|16.42|17.81|16.12|0
1643686200000|2022-02-01 03:30:00|18.05|16.33|18.09|16.37|18.13|16.41|17.94|16.23|0
1643686500000|2022-02-01 03:35:00|18.1|16.35|18.03|16.32|18.25|16.51|18|16.29|0
1643686800000|2022-02-01 03:40:00|18.04|16.33|18.05|16.33|18.12|16.39|18.01|16.3|0
1643687100000|2022-02-01 03:45:00|18.04|16.32|18.01|16.29|18.06|16.34|17.99|16.27|0
1643687400000|2022-02-01 03:50:00|18|16.23|17.83|16.13|18.01|16.28|17.81|16.11|0
1643687700000|2022-02-01 03:55:00|17.82|16.12|17.76|16.07|17.85|16.15|17.73|16.04|0
1643688000000|2022-02-01 04:00:00|17.75|16.06|17.8|16.11|17.83|16.13|17.73|16.04|0
1643688300000|2022-02-01 04:05:00|17.83|16.13|17.95|16.24|17.96|16.25|17.77|16.08|0
1643688600000|2022-02-01 04:10:00|17.96|16.25|17.91|16.2|17.98|16.27|17.84|16.14|0
1643688900000|2022-02-01 04:15:00|17.9|16.19|17.78|16.08|17.91|16.2|17.75|16.06|0
1643689200000|2022-02-01 04:20:00|17.76|16.09|17.68|15.99|17.78|16.09|17.66|15.98|0
1643689500000|2022-02-01 04:25:00|17.66|15.98|17.72|16.03|17.76|16.07|17.66|15.98|0
1643689800000|2022-02-01 04:30:00|17.73|16.04|17.79|16.1|17.79|16.1|17.67|15.99|0
1643690100000|2022-02-01 04:35:00|17.81|16.11|17.77|16.08|17.83|16.13|17.72|16.03|0
1643690400000|2022-02-01 04:40:00|17.79|16.1|17.8|16.11|17.86|16.16|17.77|16.08|0
1643690700000|2022-02-01 04:45:00|17.81|16.12|17.91|16.2|17.91|16.2|17.8|16.11|0
1643691000000|2022-02-01 04:50:00|17.88|16.18|17.77|16.08|17.92|16.21|17.75|16.06|0
1643691300000|2022-02-01 04:55:00|17.76|16.07|15.45|13.85|18.17|16.44|13.51|11.91|0
1643691600000|2022-02-01 05:00:00|15.47|13.87|15.43|13.83|15.48|13.88|15.35|13.75|0
1643691900000|2022-02-01 05:05:00|15.42|13.82|15.38|13.78|15.64|14.04|15.25|13.65|0
1643692200000|2022-02-01 05:10:00|15.36|13.76|15.27|13.67|15.38|13.78|15.27|13.67|0
1643692500000|2022-02-01 05:15:00|15.29|13.69|15.32|13.72|15.32|13.72|15.27|13.67|0
1643692800000|2022-02-01 05:20:00|15.3|13.7|15.28|13.68|15.3|13.7|15.22|13.62|0
1643693100000|2022-02-01 05:25:00|15.27|13.67|15.3|13.7|15.31|13.71|15.27|13.67|0
1643693400000|2022-02-01 05:30:00|15.31|13.71|15.23|13.63|15.32|13.72|15.22|13.62|0
1643693700000|2022-02-01 05:35:00|15.22|13.62|15.23|13.63|15.29|13.69|15.22|13.62|0
1643694000000|2022-02-01 05:40:00|15.25|13.65|15.26|13.66|15.29|13.69|15.23|13.63|0
1643694300000|2022-02-01 05:45:00|15.27|13.67|15.26|13.66|15.27|13.67|15.21|13.61|0
1643694600000|2022-02-01 05:50:00|15.23|13.63|15.18|13.58|15.25|13.65|15.15|13.55|0
1643694900000|2022-02-01 05:55:00|15.19|13.59|15.1|13.5|15.19|13.59|15.06|13.46|0
1643695200000|2022-02-01 06:00:00|15.16|13.56|15.06|13.46|15.16|13.56|14.94|13.34|0
1643695500000|2022-02-01 06:05:00|15.07|13.47|15.08|13.48|15.1|13.5|15.04|13.44|0
1643695800000|2022-02-01 06:10:00|15.1|13.5|15.24|13.64|15.3|13.7|15.08|13.48|0
1643696100000|2022-02-01 06:15:00|15.23|13.63|15.29|13.69|15.35|13.75|15.21|13.61|0
1643696400000|2022-02-01 06:20:00|15.28|13.68|15.3|13.7|15.34|13.74|15.24|13.64|0
1643696700000|2022-02-01 06:25:00|15.29|13.69|15.31|13.71|15.31|13.71|15.22|13.62|0
1643697000000|2022-02-01 06:30:00|15.3|13.7|15.34|13.74|15.37|13.77|15.27|13.67|0
1643697300000|2022-02-01 06:35:00|15.32|13.72|15.2|13.6|15.35|13.75|15.2|13.6|0
1643697600000|2022-02-01 06:40:00|15.19|13.59|15.2|13.6|15.25|13.65|15.19|13.59|0
1643697900000|2022-02-01 06:45:00|15.21|13.61|15.23|13.63|15.24|13.64|15.18|13.58|0
1643698200000|2022-02-01 06:50:00|15.22|13.62|15.13|13.53|15.24|13.64|15.12|13.52|0
1643698500000|2022-02-01 06:55:00|15.12|13.52|15.1|13.5|15.19|13.59|15.09|13.49|0
1643698800000|2022-02-01 07:00:00|15.07|13.47|15|13.4|15.18|13.58|14.88|13.28|0
1643699100000|2022-02-01 07:05:00|15.01|13.41|14.83|13.23|15.01|13.41|14.82|13.22|0
1643699400000|2022-02-01 07:10:00|14.82|13.22|14.56|12.96|14.82|13.22|14.49|12.89|0
1643699700000|2022-02-01 07:15:00|14.58|12.98|14.51|12.91|14.6|13|14.48|12.88|0
1643700000000|2022-02-01 07:20:00|14.52|12.92|14.48|12.88|14.6|13|14.47|12.87|0
1643700300000|2022-02-01 07:25:00|14.5|12.9|14.53|12.93|14.56|12.96|14.44|12.84|0
1643700600000|2022-02-01 07:30:00|14.5|12.9|14.57|12.97|14.6|13|14.5|12.9|0
1643700900000|2022-02-01 07:35:00|14.55|12.95|14.56|12.96|14.59|12.99|14.53|12.93|0
1643701200000|2022-02-01 07:40:00|14.55|12.95|14.6|13|14.62|13.02|14.52|12.92|0
1643701500000|2022-02-01 07:45:00|14.59|12.99|14.52|12.92|14.73|13.13|14.45|12.85|0
1643701800000|2022-02-01 07:50:00|14.5|12.9|14.85|13.25|14.9|13.3|14.5|12.9|0
1643702100000|2022-02-01 07:55:00|14.84|13.24|14.75|13.15|14.86|13.26|14.74|13.14|0
1643702400000|2022-02-01 08:00:00|14.8|13.2|14.54|12.94|14.93|13.33|14.51|12.91|0
1643702700000|2022-02-01 08:05:00|14.44|13.04|14.05|12.65|14.5|13.1|14.04|12.64|0
1643703000000|2022-02-01 08:10:00|14.04|12.64|14.01|12.61|14.19|12.79|13.63|12.23|0
1643703300000|2022-02-01 08:15:00|13.98|12.58|14.05|12.65|14.26|12.86|13.96|12.56|0
1643703600000|2022-02-01 08:20:00|14.04|12.64|13.99|12.59|14.04|12.64|13.8|12.4|0
1643703900000|2022-02-01 08:25:00|13.98|12.58|14|12.6|14.14|12.74|13.9|12.5|0
1643704200000|2022-02-01 08:30:00|13.99|12.59|13.99|12.59|14.08|12.68|13.86|12.46|0
1643704500000|2022-02-01 08:35:00|14.02|12.62|14.14|12.74|14.17|12.77|13.95|12.55|0
1643704800000|2022-02-01 08:40:00|14.15|12.75|13.99|12.59|14.23|12.83|13.9|12.5|0
1643705100000|2022-02-01 08:45:00|13.98|12.58|14.06|12.66|14.11|12.71|13.96|12.56|0
1643705400000|2022-02-01 08:50:00|14.05|12.65|14.2|12.8|14.27|12.87|14.04|12.64|0
1643705700000|2022-02-01 08:55:00|14.14|12.74|14.06|12.66|14.26|12.86|14|12.6|0
1643706000000|2022-02-01 09:00:00|14.05|12.65|14.16|12.76|14.27|12.87|13.98|12.58|0
1643706300000|2022-02-01 09:05:00|14.15|12.75|14.31|12.91|14.36|12.96|14.14|12.74|0
1643706600000|2022-02-01 09:10:00|14.29|12.89|14.37|12.97|14.4|13|14.15|12.75|0
1643706900000|2022-02-01 09:15:00|14.38|12.98|14.38|12.98|14.43|13.03|14.25|12.85|0
1643707200000|2022-02-01 09:20:00|14.37|12.97|14.64|13.24|14.71|13.31|14.31|12.91|0
1643707500000|2022-02-01 09:25:00|14.68|13.28|15.19|13.74|15.19|13.74|14.57|13.17|0
1643707800000|2022-02-01 09:30:00|15.18|13.73|15.19|13.74|15.26|13.8|15.04|13.61|0
1643708100000|2022-02-01 09:35:00|15.15|13.71|15.04|13.61|15.17|13.73|14.84|13.43|0
1643708400000|2022-02-01 09:40:00|15.09|13.65|15.15|13.71|15.4|13.93|14.98|13.55|0
1643708700000|2022-02-01 09:45:00|15.14|13.7|15.46|13.99|15.57|14.08|15.04|13.61|0
1643709000000|2022-02-01 09:50:00|15.45|13.97|15.33|13.87|15.6|14.12|15.24|13.79|0
1643709300000|2022-02-01 09:55:00|15.35|13.89|15.03|13.6|15.35|13.89|14.92|13.5|0
1643709600000|2022-02-01 10:00:00|15.06|13.62|14.76|13.36|15.12|13.68|14.75|13.35|0
1643709900000|2022-02-01 10:05:00|14.77|13.35|14.72|13.32|14.81|13.4|14.65|13.25|0
1643710200000|2022-02-01 10:10:00|14.74|13.33|14.83|13.41|14.95|13.52|14.66|13.26|0
1643710500000|2022-02-01 10:15:00|14.81|13.4|14.96|13.54|15.02|13.59|14.7|13.3|0
1643710800000|2022-02-01 10:20:00|14.95|13.52|15.02|13.59|15.1|13.66|14.89|13.47|0
1643711100000|2022-02-01 10:25:00|15|13.57|14.89|13.48|15|13.57|14.83|13.42|0
1643711400000|2022-02-01 10:30:00|14.92|13.5|14.8|13.39|15.09|13.65|14.77|13.36|0
1643711700000|2022-02-01 10:35:00|14.81|13.4|14.59|13.19|14.85|13.44|14.58|13.18|0
1643712000000|2022-02-01 10:40:00|14.62|13.22|14.86|13.44|14.86|13.45|14.57|13.17|0
1643712300000|2022-02-01 10:45:00|14.84|13.43|14.95|13.52|14.95|13.52|14.79|13.38|0
1643712600000|2022-02-01 10:50:00|14.93|13.51|15.13|13.69|15.14|13.7|14.84|13.42|0
1643712900000|2022-02-01 10:55:00|15.11|13.67|15.08|13.64|15.25|13.8|14.96|13.54|0
1643713200000|2022-02-01 11:00:00|15.09|13.65|14.74|13.33|15.16|13.71|14.66|13.26|0
1643713500000|2022-02-01 11:05:00|14.72|13.32|14.45|13.05|14.72|13.32|14.43|13.03|0
1643713800000|2022-02-01 11:10:00|14.46|13.06|14.6|13.2|14.66|13.26|14.4|13|0
1643714100000|2022-02-01 11:15:00|14.54|13.14|14.85|13.44|14.87|13.45|14.5|13.1|0
1643714400000|2022-02-01 11:20:00|14.81|13.4|14.76|13.35|14.86|13.44|14.71|13.31|0
1643714700000|2022-02-01 11:25:00|14.77|13.37|14.88|13.46|15.02|13.59|14.76|13.35|0
1643715000000|2022-02-01 11:30:00|14.89|13.47|14.71|13.31|14.91|13.49|14.69|13.29|0
1643715300000|2022-02-01 11:35:00|14.69|13.29|14.85|13.44|14.85|13.44|14.64|13.24|0
1643715600000|2022-02-01 11:40:00|14.84|13.43|14.98|13.55|15|13.57|14.7|13.3|0
1643715900000|2022-02-01 11:45:00|14.99|13.57|14.85|13.44|15.04|13.61|14.82|13.41|0
1643716200000|2022-02-01 11:50:00|14.84|13.42|14.9|13.48|14.91|13.49|14.75|13.35|0
1643716500000|2022-02-01 11:55:00|14.88|13.46|14.97|13.55|14.98|13.55|14.8|13.39|0
1643716800000|2022-02-01 12:00:00|14.98|13.56|14.97|13.54|15.03|13.6|14.85|13.43|0
1643717100000|2022-02-01 12:05:00|14.95|13.53|14.87|13.46|15.03|13.6|14.8|13.39|0
1643717400000|2022-02-01 12:10:00|14.89|13.47|14.89|13.48|14.93|13.51|14.73|13.33|0
1643717700000|2022-02-01 12:15:00|14.86|13.47|14.91|13.49|15.02|13.59|14.78|13.37|0
1643718000000|2022-02-01 12:20:00|14.87|13.45|14.76|13.35|14.87|13.45|14.69|13.29|0
1643718300000|2022-02-01 12:25:00|14.79|13.38|14.59|13.19|14.82|13.41|14.59|13.19|0
1643718600000|2022-02-01 12:30:00|14.58|13.18|14.45|13.05|14.64|13.24|14.42|13.02|0
1643718900000|2022-02-01 12:35:00|14.44|13.04|14.43|13.03|14.53|13.13|14.36|12.96|0
1643719200000|2022-02-01 12:40:00|14.4|13|14.4|13|14.52|13.12|14.37|12.97|0
1643719500000|2022-02-01 12:45:00|14.42|13.02|14.37|12.97|14.54|13.14|14.34|12.94|0
1643719800000|2022-02-01 12:50:00|14.39|12.99|14.41|13.01|14.44|13.04|14.34|12.94|0
1643720100000|2022-02-01 12:55:00|14.4|13|14.47|13.07|14.52|13.12|14.29|12.89|0
1643720400000|2022-02-01 13:00:00|14.44|13.04|14.31|12.91|14.51|13.11|14.31|12.91|0
1643720700000|2022-02-01 13:05:00|14.29|12.89|14.26|12.86|14.41|13.01|14.21|12.81|0
1643721000000|2022-02-01 13:10:00|14.23|12.83|14.13|12.73|14.28|12.88|14.08|12.68|0
1643721300000|2022-02-01 13:15:00|14.15|12.75|14.09|12.69|14.15|12.75|14.05|12.65|0
1643721600000|2022-02-01 13:20:00|14.1|12.7|13.99|12.59|14.12|12.72|13.94|12.54|0
1643721900000|2022-02-01 13:25:00|14|12.6|14.07|12.67|14.13|12.73|13.95|12.55|0
1643722200000|2022-02-01 13:30:00|14.06|12.66|14.33|12.93|14.35|12.95|14.03|12.63|0
1643722500000|2022-02-01 13:35:00|14.32|12.92|14.18|12.78|14.41|13.01|14.17|12.77|0
1643722800000|2022-02-01 13:40:00|14.19|12.79|14.08|12.68|14.19|12.79|13.96|12.56|0
1643723100000|2022-02-01 13:45:00|14.05|12.65|14.06|12.66|14.16|12.76|14.01|12.61|0
1643723400000|2022-02-01 13:50:00|14.05|12.65|14|12.6|14.06|12.66|13.93|12.53|0
1643723700000|2022-02-01 13:55:00|13.99|12.59|13.89|12.49|14.06|12.66|13.87|12.47|0
1643724000000|2022-02-01 14:00:00|13.87|12.47|13.74|12.34|13.96|12.56|13.71|12.31|0
1643724300000|2022-02-01 14:05:00|13.73|12.33|13.77|12.37|13.8|12.4|13.71|12.31|0
1643724600000|2022-02-01 14:10:00|13.75|12.35|13.81|12.41|13.82|12.42|13.7|12.3|0
1643724900000|2022-02-01 14:15:00|13.79|12.39|13.86|12.46|13.93|12.53|13.79|12.39|0
1643725200000|2022-02-01 14:20:00|13.85|12.45|13.76|12.36|13.88|12.48|13.73|12.33|0
1643725500000|2022-02-01 14:25:00|13.75|12.35|13.57|12.17|13.75|12.35|13.57|12.17|0
1643725800000|2022-02-01 14:30:00|13.58|12.18|13.67|12.27|14.24|12.84|13.51|12.11|0
1643726100000|2022-02-01 14:35:00|13.65|12.25|13.7|12.3|13.93|12.53|13.43|12.03|0
1643726400000|2022-02-01 14:40:00|13.73|12.33|14.44|13.04|14.62|13.22|13.55|12.15|0
1643726700000|2022-02-01 14:45:00|14.46|13.06|14.25|12.85|14.72|13.32|14.15|12.75|0
1643727000000|2022-02-01 14:50:00|14.15|12.75|14.25|12.85|14.25|12.85|13.91|12.51|0
1643727300000|2022-02-01 14:55:00|14.27|12.87|14.11|12.71|14.46|13.06|14.02|12.62|0
1643727600000|2022-02-01 15:00:00|14.03|12.63|15.37|13.91|15.37|13.91|14.03|12.63|0
1643727900000|2022-02-01 15:05:00|15.33|13.87|15.77|14.26|16.41|14.84|14.76|13.35|0
1643728200000|2022-02-01 15:10:00|15.7|14.21|15.07|13.63|15.88|14.37|15.06|13.63|0
1643728500000|2022-02-01 15:15:00|15.06|13.66|15.47|14|15.59|14.1|15.04|13.61|0
1643728800000|2022-02-01 15:20:00|15.58|14.1|14.11|12.71|15.58|14.1|13.69|12.29|0
1643729100000|2022-02-01 15:25:00|14.13|12.73|14.61|13.21|14.63|13.23|13.9|12.5|0
1643729400000|2022-02-01 15:30:00|14.58|13.18|14.6|13.2|14.74|13.33|14.05|12.65|0
1643729700000|2022-02-01 15:35:00|14.55|13.15|14.53|13.13|14.81|13.4|14.23|12.83|0
1643730000000|2022-02-01 15:40:00|14.51|13.11|14.81|13.4|15.05|13.62|14.19|12.79|0
1643730300000|2022-02-01 15:45:00|14.87|13.45|14.87|13.45|15.11|13.67|14.79|13.38|0
1643730600000|2022-02-01 15:50:00|14.85|13.44|14.38|12.98|14.95|13.52|14.31|12.91|0
1643730900000|2022-02-01 15:55:00|14.37|12.97|13.89|12.49|14.37|12.97|13.87|12.47|0
1643731200000|2022-02-01 16:00:00|13.87|12.47|13.7|12.3|13.88|12.48|13.35|11.95|0
1643731500000|2022-02-01 16:05:00|13.68|12.28|13.32|11.92|13.78|12.38|13.3|11.9|0
1643731800000|2022-02-01 16:10:00|13.33|11.93|13.13|11.73|13.46|12.06|13.09|11.69|0
1643732100000|2022-02-01 16:15:00|13.09|11.69|13.29|11.89|13.35|11.95|13.09|11.69|0
1643732400000|2022-02-01 16:20:00|13.26|11.86|13.53|12.13|13.65|12.25|13.22|11.82|0
1643732700000|2022-02-01 16:25:00|13.5|12.1|13.4|12|13.64|12.24|13.28|11.88|0
1643733000000|2022-02-01 16:30:00|13.42|12.02|13.2|11.8|13.87|12.47|13.2|11.8|0
1643733300000|2022-02-01 16:35:00|13.22|11.82|13.36|11.96|13.48|12.08|13.12|11.72|0
1643733600000|2022-02-01 16:40:00|13.37|11.97|13.28|11.88|13.38|11.98|13.1|11.7|0
1643733900000|2022-02-01 16:45:00|13.26|11.86|13.14|11.74|13.28|11.88|12.93|11.53|0
1643734200000|2022-02-01 16:50:00|13.11|11.71|13.13|11.73|13.25|11.85|13.03|11.63|0
1643734500000|2022-02-01 16:55:00|13.06|11.66|12.97|11.57|13.14|11.74|12.8|11.4|0
1643734800000|2022-02-01 17:00:00|12.93|11.53|12.8|11.4|13.11|11.71|12.53|11.13|0
1643735100000|2022-02-01 17:05:00|12.76|11.36|12.83|11.43|12.89|11.49|12.68|11.28|0
1643735400000|2022-02-01 17:10:00|12.82|11.42|13.01|11.61|13.16|11.76|12.79|11.39|0
1643735700000|2022-02-01 17:15:00|13|11.6|12.84|11.44|13.01|11.61|12.78|11.38|0
1643736000000|2022-02-01 17:20:00|12.82|11.42|12.83|11.43|13.04|11.64|12.74|11.34|0
1643736300000|2022-02-01 17:25:00|12.88|11.48|12.93|11.53|13.19|11.79|12.79|11.39|0
1643736600000|2022-02-01 17:30:00|12.94|11.54|13.46|12.06|13.5|12.1|12.9|11.5|0
1643736900000|2022-02-01 17:35:00|13.41|12.01|13.23|11.83|13.42|12.02|13.11|11.71|0
1643737200000|2022-02-01 17:40:00|13.22|11.82|13.19|11.79|13.31|11.91|13|11.6|0
1643737500000|2022-02-01 17:45:00|13.2|11.8|13.31|11.91|13.41|12.01|13.11|11.71|0
1643737800000|2022-02-01 17:50:00|13.26|11.86|13.14|11.74|13.29|11.89|13.12|11.72|0
1643738100000|2022-02-01 17:55:00|13.12|11.72|12.73|11.33|13.12|11.72|12.72|11.32|0
1643738400000|2022-02-01 18:00:00|12.75|11.35|13.06|11.66|13.07|11.67|12.72|11.32|0
1643738700000|2022-02-01 18:05:00|13.03|11.63|13.14|11.74|13.19|11.79|12.99|11.59|0
1643739000000|2022-02-01 18:10:00|13.15|11.75|13.09|11.69|13.15|11.75|12.97|11.57|0
1643739300000|2022-02-01 18:15:00|13.12|11.72|13.02|11.62|13.16|11.76|12.95|11.55|0
1643739600000|2022-02-01 18:20:00|12.99|11.59|12.96|11.56|13.06|11.66|12.96|11.56|0
1643739900000|2022-02-01 18:25:00|12.97|11.57|12.77|11.37|13.01|11.61|12.76|11.36|0
1643740200000|2022-02-01 18:30:00|12.78|11.38|12.9|11.5|12.94|11.54|12.77|11.37|0
1643740500000|2022-02-01 18:35:00|12.89|11.49|12.79|11.39|13.12|11.72|12.75|11.35|0
1643740800000|2022-02-01 18:40:00|12.78|11.38|12.66|11.26|12.79|11.39|12.62|11.22|0
1643741100000|2022-02-01 18:45:00|12.69|11.29|12.67|11.27|12.75|11.35|12.6|11.2|0
1643741400000|2022-02-01 18:50:00|12.66|11.26|12.42|11.02|12.81|11.41|12.36|10.96|0
1643741700000|2022-02-01 18:55:00|12.44|11.04|12.44|11.04|12.71|11.31|12.44|11.04|0
1643742000000|2022-02-01 19:00:00|12.45|11.05|12.41|11.01|12.54|11.14|12.3|10.9|0
1643742300000|2022-02-01 19:05:00|12.43|11.03|12.4|11|12.49|11.09|12.37|10.97|0
1643742600000|2022-02-01 19:10:00|12.39|10.99|12.54|11.14|12.69|11.29|12.23|10.83|0
1643742900000|2022-02-01 19:15:00|12.51|11.11|12.6|11.2|12.63|11.23|12.4|11|0
1643743200000|2022-02-01 19:20:00|12.59|11.19|12.68|11.28|12.9|11.5|12.59|11.19|0
1643743500000|2022-02-01 19:25:00|12.69|11.29|12.59|11.19|12.82|11.42|12.57|11.17|0
1643743800000|2022-02-01 19:30:00|12.48|11.08|12.48|11.08|12.57|11.17|12.41|11.01|0
1643744100000|2022-02-01 19:35:00|12.45|11.05|12.55|11.15|12.73|11.33|12.43|11.03|0
1643744400000|2022-02-01 19:40:00|12.53|11.13|12.47|11.07|12.65|11.25|12.46|11.06|0
1643744700000|2022-02-01 19:45:00|12.46|11.06|12.49|11.09|12.56|11.16|12.35|10.95|0
1643745000000|2022-02-01 19:50:00|12.5|11.1|12.51|11.11|12.7|11.3|12.46|11.06|0
1643745300000|2022-02-01 19:55:00|12.49|11.09|12.42|11.02|12.61|11.21|12.38|10.98|0
1643745600000|2022-02-01 20:00:00|12.44|11.04|11.85|10.45|12.5|11.1|11.83|10.43|0
1643745900000|2022-02-01 20:05:00|11.9|10.5|11.34|9.94|12.23|10.83|11.23|9.83|0
1643746200000|2022-02-01 20:10:00|11.35|9.95|11.29|9.89|11.43|10.03|11.22|9.82|0
1643746500000|2022-02-01 20:15:00|11.28|9.88|11.28|9.88|11.41|10.01|11.24|9.84|0
1643746800000|2022-02-01 20:20:00|11.25|9.85|11.05|9.65|11.27|9.87|11.05|9.65|0
1643747100000|2022-02-01 20:25:00|11.06|9.66|10.96|9.56|11.2|9.8|10.9|9.5|0
1643747400000|2022-02-01 20:30:00|10.95|9.55|10.81|9.41|10.95|9.55|10.72|9.32|0
1643747700000|2022-02-01 20:35:00|10.82|9.42|11.14|9.74|11.16|9.76|10.75|9.35|0
1643748000000|2022-02-01 20:40:00|11.1|9.7|10.83|9.43|11.15|9.75|10.76|9.36|0
1643748300000|2022-02-01 20:45:00|10.8|9.4|10.54|9.14|10.85|9.45|10.53|9.13|0
1643748600000|2022-02-01 20:50:00|10.48|9.08|10.01|8.61|10.78|9.38|10|8.6|0
1643748900000|2022-02-01 20:55:00|10.05|8.65|10.26|8.86|10.26|8.86|10|8.6|0
1643749200000|2022-02-01 21:00:00|10.31|8.91|10.01|8.61|10.31|8.91|9.95|8.55|0
1643749500000|2022-02-01 21:05:00|10|8.6|9.96|8.56|10.06|8.66|9.87|8.47|0
1643749800000|2022-02-01 21:10:00|9.92|8.52|9.49|8.09|9.93|8.53|9.44|8.04|0
1643750100000|2022-02-01 21:15:00|9.48|7.88|9.47|7.87|9.51|7.91|9.43|7.83|0
1643750400000|2022-02-01 21:20:00|9.46|7.86|9.35|7.75|9.47|7.87|9.33|7.73|0
1643750700000|2022-02-01 21:25:00|9.34|7.74|9.23|7.63|9.36|7.76|9.23|7.63|0
1643751000000|2022-02-01 21:30:00|9.24|7.64|9.11|7.51|9.24|7.64|9.1|7.5|0
1643751300000|2022-02-01 21:35:00|9.1|7.5|9.09|7.49|9.11|7.51|9.04|7.44|0
1643751600000|2022-02-01 21:40:00|9.08|7.48|9.19|7.59|9.2|7.6|9.07|7.47|0
1643751900000|2022-02-01 21:45:00|9.18|7.58|9.22|7.62|9.23|7.63|9.18|7.58|0
1643752200000|2022-02-01 21:50:00|9.21|7.61|9.1|7.5|9.21|7.61|9.06|7.46|0
1643752500000|2022-02-01 21:55:00|9.09|7.49|9.22|7.62|9.22|7.62|9.08|7.48|0
1643752800000|2022-02-01 22:00:00|9.21|7.61|9.34|7.74|9.34|7.74|9.21|7.61|0
1643753100000|2022-02-01 22:05:00|9.35|7.75|9.29|7.69|9.35|7.75|9.29|7.69|0
1643753400000|2022-02-01 22:10:00|9.31|7.71|9.31|7.71|9.32|7.72|9.27|7.67|0
1643753700000|2022-02-01 22:15:00|9.32|7.72|9.35|7.75|9.35|7.75|9.32|7.72|0
1643754000000|2022-02-01 22:20:00|9.36|7.76|9.37|7.77|9.37|7.77|9.35|7.75|0
1643754300000|2022-02-01 22:25:00|9.35|7.75|9.35|7.75|9.35|7.75|9.34|7.74|0
1643754600000|2022-02-01 22:30:00|9.34|7.74|9.36|7.76|9.36|7.76|9.34|7.74|0
1643754900000|2022-02-01 22:35:00|9.35|7.75|9.33|7.73|9.36|7.76|9.33|7.73|0
1643755200000|2022-02-01 22:40:00|9.31|7.71|9.32|7.72|9.32|7.72|9.29|7.69|0
1643755500000|2022-02-01 22:45:00|9.3|7.7|9.28|7.68|9.31|7.71|9.28|7.68|0
1643755800000|2022-02-01 22:50:00|9.29|7.69|9.24|7.64|9.3|7.7|9.24|7.64|0
1643756100000|2022-02-01 22:55:00|9.25|7.65|9.16|7.56|9.25|7.65|9.14|7.54|0
1643756400000|2022-02-01 23:00:00|9.11|7.51|9.22|7.62|9.29|7.69|9.11|7.51|0
1643756700000|2022-02-01 23:05:00|9.23|7.63|9.24|7.64|9.29|7.69|9.13|7.53|0
1643757000000|2022-02-01 23:10:00|9.23|7.63|9.23|7.63|9.29|7.69|9.17|7.57|0
1643757300000|2022-02-01 23:15:00|9.19|7.59|9.19|7.59|9.23|7.63|9.17|7.57|0
1643757600000|2022-02-01 23:20:00|9.18|7.58|9.16|7.56|9.19|7.59|9.12|7.52|0
1643757900000|2022-02-01 23:25:00|9.17|7.57|9.1|7.5|9.17|7.57|9.09|7.49|0
1643758200000|2022-02-01 23:30:00|9.11|7.51|9.18|7.58|9.23|7.63|9.11|7.51|0
1643758500000|2022-02-01 23:35:00|9.19|7.59|9.13|7.53|9.22|7.62|9.12|7.52|0
1643758800000|2022-02-01 23:40:00|9.12|7.52|9.09|7.49|9.15|7.55|9.09|7.49|0
1643759100000|2022-02-01 23:45:00|9.1|7.5|9.14|7.54|9.15|7.55|9.1|7.5|0
1643759400000|2022-02-01 23:50:00|9.13|7.53|9.16|7.56|9.18|7.58|9.13|7.53|0
1643759700000|2022-02-01 23:55:00|9.17|7.57|9.12|7.52|9.17|7.57|9.11|7.51|0
1643760000000|2022-02-02 00:00:00|9.13|7.53|9.01|7.41|9.13|7.53|9|7.4|0
1643760300000|2022-02-02 00:05:00|9.02|7.42|8.99|7.39|9.05|7.45|8.99|7.39|0
1643760600000|2022-02-02 00:10:00|8.98|7.38|9.04|7.44|9.06|7.46|8.98|7.38|0
1643760900000|2022-02-02 00:15:00|9.05|7.45|8.94|7.34|9.07|7.47|8.92|7.32|0
1643761200000|2022-02-02 00:20:00|8.95|7.35|8.96|7.36|8.97|7.37|8.93|7.33|0
1643761500000|2022-02-02 00:25:00|8.97|7.37|8.91|7.31|8.99|7.39|8.91|7.31|0
1643761800000|2022-02-02 00:30:00|8.92|7.32|8.93|7.33|8.96|7.36|8.9|7.3|0
1643762100000|2022-02-02 00:35:00|8.94|7.34|8.97|7.37|8.97|7.37|8.93|7.33|0
1643762400000|2022-02-02 00:40:00|8.96|7.36|8.98|7.38|8.98|7.38|8.96|7.36|0
1643762700000|2022-02-02 00:45:00|8.97|7.37|8.94|7.34|8.97|7.37|8.92|7.32|0
1643763000000|2022-02-02 00:50:00|8.95|7.35|8.91|7.31|8.95|7.35|8.9|7.3|0
1643763300000|2022-02-02 00:55:00|8.92|7.32|8.92|7.32|8.94|7.34|8.9|7.3|0
1643763600000|2022-02-02 01:00:00|8.93|7.33|8.96|7.36|9.02|7.42|8.9|7.3|0
1643763900000|2022-02-02 01:05:00|8.95|7.35|8.87|7.27|8.95|7.35|8.84|7.24|0
1643764200000|2022-02-02 01:10:00|8.88|7.28|8.85|7.25|8.9|7.3|8.85|7.25|0
1643764500000|2022-02-02 01:15:00|8.88|7.28|8.93|7.33|8.99|7.39|8.88|7.28|0
1643764800000|2022-02-02 01:20:00|8.92|7.32|8.92|7.32|8.94|7.34|8.85|7.25|0
1643765100000|2022-02-02 01:25:00|8.93|7.33|8.94|7.34|8.95|7.35|8.91|7.31|0
1643765400000|2022-02-02 01:30:00|8.93|7.33|8.9|7.3|8.96|7.36|8.89|7.29|0
1643765700000|2022-02-02 01:35:00|8.89|7.29|8.92|7.32|8.95|7.35|8.88|7.28|0
1643766000000|2022-02-02 01:40:00|8.93|7.33|8.89|7.29|8.95|7.35|8.89|7.29|0
1643766300000|2022-02-02 01:45:00|8.9|7.3|8.92|7.32|8.93|7.33|8.89|7.29|0
1643766600000|2022-02-02 01:50:00|8.91|7.31|8.92|7.32|8.93|7.33|8.9|7.3|0
1643766900000|2022-02-02 01:55:00|8.91|7.31|8.9|7.3|8.93|7.33|8.89|7.29|0
1643767200000|2022-02-02 02:00:00|8.91|7.31|8.89|7.29|8.91|7.31|8.88|7.28|0
1643767500000|2022-02-02 02:05:00|8.9|7.3|8.88|7.28|8.92|7.32|8.88|7.28|0
1643767800000|2022-02-02 02:10:00|8.87|7.27|8.89|7.29|8.89|7.29|8.86|7.26|0
1643768100000|2022-02-02 02:15:00|8.88|7.28|8.89|7.29|8.9|7.3|8.85|7.25|0
1643768400000|2022-02-02 02:20:00|8.9|7.3|8.99|7.39|8.99|7.39|8.89|7.29|0
1643768700000|2022-02-02 02:25:00|8.98|7.38|8.94|7.34|8.99|7.39|8.93|7.33|0
1643769000000|2022-02-02 02:30:00|8.93|7.33|8.96|7.36|8.97|7.37|8.93|7.33|0
1643769300000|2022-02-02 02:35:00|8.97|7.37|8.97|7.37|8.98|7.38|8.95|7.35|0
1643769600000|2022-02-02 02:40:00|8.93|7.33|8.95|7.35|8.97|7.37|8.92|7.32|0
1643769900000|2022-02-02 02:45:00|8.96|7.36|8.97|7.37|8.98|7.38|8.95|7.35|0
1643770200000|2022-02-02 02:50:00|8.96|7.36|8.94|7.34|8.96|7.36|8.94|7.34|0
1643770500000|2022-02-02 02:55:00|8.95|7.35|8.94|7.34|8.96|7.36|8.94|7.34|0
1643770800000|2022-02-02 03:00:00|8.95|7.35|8.95|7.35|8.97|7.37|8.94|7.34|0
1643771100000|2022-02-02 03:05:00|8.94|7.34|8.93|7.33|8.95|7.35|8.93|7.33|0
1643771400000|2022-02-02 03:10:00|8.94|7.34|8.93|7.33|8.95|7.35|8.91|7.31|0
1643771700000|2022-02-02 03:15:00|8.92|7.32|8.95|7.35|8.96|7.36|8.91|7.31|0
1643772000000|2022-02-02 03:20:00|8.96|7.36|8.9|7.3|8.96|7.36|8.9|7.3|0
1643772300000|2022-02-02 03:25:00|8.91|7.31|8.91|7.31|8.91|7.31|8.89|7.29|0
1643772600000|2022-02-02 03:30:00|8.92|7.32|8.87|7.27|8.92|7.32|8.87|7.27|0
1643772900000|2022-02-02 03:35:00|8.88|7.28|8.89|7.29|8.89|7.29|8.86|7.26|0
1643773200000|2022-02-02 03:40:00|8.88|7.28|8.88|7.28|8.89|7.29|8.87|7.27|0
1643773500000|2022-02-02 03:45:00|8.87|7.27|8.9|7.3|8.91|7.31|8.87|7.27|0
1643773800000|2022-02-02 03:50:00|8.89|7.29|8.89|7.29|8.9|7.3|8.89|7.29|0
1643774100000|2022-02-02 03:55:00|8.9|7.3|8.86|7.26|8.9|7.3|8.86|7.26|0
1643774400000|2022-02-02 04:00:00|8.87|7.27|8.84|7.24|8.88|7.28|8.84|7.24|0
1643774700000|2022-02-02 04:05:00|8.85|7.25|8.84|7.24|8.85|7.25|8.83|7.23|0
1643775000000|2022-02-02 04:10:00|8.83|7.23|8.82|7.22|8.83|7.23|8.81|7.21|0
1643775300000|2022-02-02 04:15:00|8.81|7.21|8.8|7.2|8.81|7.21|8.79|7.19|0
1643775600000|2022-02-02 04:20:00|8.81|7.21|8.82|7.22|8.83|7.23|8.81|7.21|0
1643775900000|2022-02-02 04:25:00|8.81|7.21|8.83|7.23|8.83|7.23|8.81|7.21|0
1643776200000|2022-02-02 04:30:00|8.82|7.22|8.82|7.22|8.83|7.23|8.81|7.21|0
1643776500000|2022-02-02 04:35:00|8.81|7.21|8.82|7.22|8.82|7.22|8.78|7.18|0
1643776800000|2022-02-02 04:40:00|8.83|7.23|8.83|7.23|8.83|7.23|8.81|7.21|0
1643777100000|2022-02-02 04:45:00|8.82|7.22|8.83|7.23|8.85|7.25|8.82|7.22|0
1643777400000|2022-02-02 04:50:00|8.82|7.22|8.79|7.19|8.83|7.23|8.78|7.18|0
1643777700000|2022-02-02 04:55:00|8.78|7.18|8.79|7.19|8.8|7.2|8.77|7.17|0
1643778000000|2022-02-02 05:00:00|8.78|7.18|8.72|7.12|8.79|7.19|8.72|7.12|0
1643778300000|2022-02-02 05:05:00|8.73|7.13|8.74|7.14|8.76|7.16|8.71|7.11|0
1643778600000|2022-02-02 05:10:00|8.73|7.13|8.73|7.13|8.74|7.14|8.72|7.12|0
1643778900000|2022-02-02 05:15:00|8.74|7.14|8.73|7.13|8.76|7.16|8.73|7.13|0
1643779200000|2022-02-02 05:20:00|8.74|7.14|8.72|7.12|8.74|7.14|8.71|7.11|0
1643779500000|2022-02-02 05:25:00|8.71|7.11|8.7|7.1|8.72|7.12|8.69|7.09|0
1643779800000|2022-02-02 05:30:00|8.69|7.09|8.7|7.1|8.71|7.11|8.69|7.09|0
1643780100000|2022-02-02 05:35:00|8.71|7.11|8.69|7.09|8.71|7.11|8.69|7.09|0
1643780400000|2022-02-02 05:40:00|8.7|7.1|8.67|7.07|8.7|7.1|8.49|6.89|0
1643780700000|2022-02-02 05:45:00|8.66|7.06|8.63|7.03|8.66|7.06|8.63|7.03|0
1643781000000|2022-02-02 05:50:00|8.64|7.04|8.64|7.04|8.67|7.07|8.63|7.03|0
1643781300000|2022-02-02 05:55:00|8.63|7.03|8.61|7.01|8.64|7.04|8.6|7|0
1643781600000|2022-02-02 06:00:00|8.62|7.02|8.54|6.94|8.62|7.02|8.54|6.94|0
1643781900000|2022-02-02 06:05:00|8.53|6.93|8.54|6.94|8.54|6.94|8.49|6.89|0
1643782200000|2022-02-02 06:10:00|8.53|6.93|8.5|6.9|8.53|6.93|8.5|6.9|0
1643782500000|2022-02-02 06:15:00|8.51|6.91|8.51|6.91|8.53|6.93|8.51|6.91|0
1643782800000|2022-02-02 06:20:00|8.5|6.9|8.47|6.87|8.52|6.92|8.47|6.87|0
1643783100000|2022-02-02 06:25:00|8.48|6.88|8.45|6.85|8.49|6.89|8.45|6.85|0
1643783400000|2022-02-02 06:30:00|8.43|6.83|8.46|6.86|8.46|6.86|8.37|6.77|0
1643783700000|2022-02-02 06:35:00|8.47|6.87|8.51|6.91|8.53|6.93|8.47|6.87|0
1643784000000|2022-02-02 06:40:00|8.52|6.92|8.64|7.04|8.65|7.05|8.5|6.9|0
1643784300000|2022-02-02 06:45:00|8.65|7.05|8.66|7.06|8.68|7.08|8.64|7.04|0
1643784600000|2022-02-02 06:50:00|8.67|7.07|8.66|7.06|8.67|7.07|8.62|7.02|0
1643784900000|2022-02-02 06:55:00|8.67|7.07|8.62|7.02|8.71|7.11|8.62|7.02|0
1643785200000|2022-02-02 07:00:00|8.63|7.03|8.69|7.09|8.73|7.13|8.63|7.03|0
1643785500000|2022-02-02 07:05:00|8.71|7.11|8.68|7.08|8.72|7.12|8.61|7.01|0
1643785800000|2022-02-02 07:10:00|8.69|7.09|8.63|7.03|8.71|7.11|8.62|7.02|0
1643786100000|2022-02-02 07:15:00|8.62|7.02|8.58|6.98|8.64|7.04|8.58|6.98|0
1643786400000|2022-02-02 07:20:00|8.57|6.97|8.59|6.99|8.62|7.02|8.57|6.97|0
1643786700000|2022-02-02 07:25:00|8.6|7|8.53|6.93|8.62|7.02|8.51|6.91|0
1643787000000|2022-02-02 07:30:00|8.54|6.94|8.52|6.92|8.55|6.95|8.45|6.85|0
1643787300000|2022-02-02 07:35:00|8.51|6.91|9.31|7.71|9.33|7.73|8.51|6.91|0
1643787600000|2022-02-02 07:40:00|9.3|7.7|9.2|7.6|9.32|7.72|9.2|7.6|0
1643787900000|2022-02-02 07:45:00|9.22|7.62|9.36|7.76|9.37|7.77|9.22|7.62|0
1643788200000|2022-02-02 07:50:00|9.35|7.75|9.34|7.74|9.37|7.77|9.32|7.72|0
1643788500000|2022-02-02 07:55:00|9.35|7.75|9.35|7.75|9.36|7.76|9.32|7.72|0
1643788800000|2022-02-02 08:00:00|9.34|7.74|9.87|8.27|9.93|8.33|9.34|7.74|0
1643789100000|2022-02-02 08:05:00|9.8|8.4|9.68|8.28|9.83|8.43|9.63|8.23|0
1643789400000|2022-02-02 08:10:00|9.67|8.27|9.67|8.27|9.75|8.35|9.62|8.22|0
1643789700000|2022-02-02 08:15:00|9.68|8.28|9.79|8.39|9.81|8.41|9.66|8.26|0
1643790000000|2022-02-02 08:20:00|9.78|8.38|9.69|8.29|9.79|8.39|9.61|8.21|0
1643790300000|2022-02-02 08:25:00|9.68|8.28|9.73|8.33|9.74|8.34|9.6|8.2|0
1643790600000|2022-02-02 08:30:00|9.76|8.36|9.78|8.38|9.79|8.39|9.68|8.28|0
1643790900000|2022-02-02 08:35:00|9.79|8.39|9.85|8.45|9.85|8.45|9.7|8.3|0
1643791200000|2022-02-02 08:40:00|9.86|8.46|9.83|8.43|9.88|8.48|9.78|8.38|0
1643791500000|2022-02-02 08:45:00|9.82|8.42|9.93|8.53|9.93|8.53|9.78|8.38|0
1643791800000|2022-02-02 08:50:00|9.95|8.55|9.83|8.43|9.99|8.59|9.73|8.33|0
1643792100000|2022-02-02 08:55:00|9.9|8.5|9.84|8.44|9.9|8.5|9.83|8.43|0
1643792400000|2022-02-02 09:00:00|9.85|8.45|9.64|8.24|9.87|8.47|9.64|8.24|0
1643792700000|2022-02-02 09:05:00|9.65|8.25|9.56|8.16|9.65|8.25|9.49|8.09|0
1643793000000|2022-02-02 09:10:00|9.55|8.15|9.37|7.97|9.57|8.17|9.37|7.97|0
1643793300000|2022-02-02 09:15:00|9.38|7.98|9.46|8.06|9.46|8.06|9.35|7.95|0
1643793600000|2022-02-02 09:20:00|9.45|8.05|9.38|7.98|9.46|8.06|9.37|7.97|0
1643793900000|2022-02-02 09:25:00|9.37|7.97|9.49|8.09|9.52|8.12|9.35|7.95|0
1643794200000|2022-02-02 09:30:00|9.48|8.08|9.48|8.08|9.5|8.1|9.41|8.01|0
1643794500000|2022-02-02 09:35:00|9.49|8.09|9.4|8|9.54|8.14|9.39|7.99|0
1643794800000|2022-02-02 09:40:00|9.41|8.01|9.25|7.85|9.41|8.01|9.25|7.85|0
1643795100000|2022-02-02 09:45:00|9.26|7.86|9.16|7.76|9.31|7.91|9.16|7.76|0
1643795400000|2022-02-02 09:50:00|9.17|7.77|9.1|7.7|9.17|7.77|9.1|7.7|0
1643795700000|2022-02-02 09:55:00|9.11|7.71|9.09|7.69|9.12|7.72|9.04|7.64|0
1643796000000|2022-02-02 10:00:00|9.11|7.71|9.14|7.74|9.17|7.77|9.1|7.7|0
1643796300000|2022-02-02 10:05:00|9.1|7.7|9.23|7.83|9.24|7.84|9.09|7.69|0
1643796600000|2022-02-02 10:10:00|9.24|7.84|9.15|7.75|9.25|7.85|9.15|7.75|0
1643796900000|2022-02-02 10:15:00|9.14|7.74|9.18|7.78|9.21|7.81|9.11|7.71|0
1643797200000|2022-02-02 10:20:00|9.19|7.79|9.18|7.78|9.25|7.85|9.17|7.77|0
1643797500000|2022-02-02 10:25:00|9.2|7.8|9.18|7.78|9.22|7.82|9.16|7.76|0
1643797800000|2022-02-02 10:30:00|9.19|7.79|9.14|7.74|9.2|7.8|9.11|7.71|0
1643798100000|2022-02-02 10:35:00|9.15|7.75|9.12|7.72|9.21|7.81|9.09|7.69|0
1643798400000|2022-02-02 10:40:00|9.14|7.74|9.19|7.79|9.22|7.82|9.09|7.69|0
1643798700000|2022-02-02 10:45:00|9.18|7.78|9.26|7.86|9.28|7.88|9.18|7.78|0
1643799000000|2022-02-02 10:50:00|9.25|7.85|9.23|7.83|9.25|7.85|9.19|7.79|0
1643799300000|2022-02-02 10:55:00|9.24|7.84|9.25|7.85|9.3|7.9|9.22|7.82|0
1643799600000|2022-02-02 11:00:00|9.23|7.83|9.32|7.92|9.35|7.95|9.22|7.82|0
1643799900000|2022-02-02 11:05:00|9.33|7.93|9.35|7.95|9.41|8.01|9.32|7.92|0
1643800200000|2022-02-02 11:10:00|9.36|7.96|9.39|7.99|9.43|8.03|9.35|7.95|0
1643800500000|2022-02-02 11:15:00|9.38|7.98|9.4|8|9.43|8.03|9.36|7.96|0
1643800800000|2022-02-02 11:20:00|9.41|8.01|9.32|7.92|9.41|8.01|9.29|7.89|0
1643801100000|2022-02-02 11:25:00|9.33|7.93|9.33|7.93|9.36|7.96|9.3|7.9|0
1643801400000|2022-02-02 11:30:00|9.34|7.94|9.28|7.88|9.34|7.94|9.28|7.88|0
1643801700000|2022-02-02 11:35:00|9.29|7.89|9.29|7.89|9.31|7.91|9.26|7.86|0
1643802000000|2022-02-02 11:40:00|9.28|7.88|9.3|7.9|9.34|7.94|9.25|7.85|0
1643802300000|2022-02-02 11:45:00|9.29|7.89|9.24|7.84|9.29|7.89|9.21|7.81|0
1643802600000|2022-02-02 11:50:00|9.23|7.83|9.17|7.77|9.25|7.85|9.16|7.76|0
1643802900000|2022-02-02 11:55:00|9.18|7.78|9.19|7.79|9.22|7.82|9.17|7.77|0
1643803200000|2022-02-02 12:00:00|9.2|7.8|9.23|7.83|9.29|7.89|9.2|7.8|0
1643803500000|2022-02-02 12:05:00|9.24|7.84|9.18|7.78|9.28|7.88|9.17|7.77|0
1643803800000|2022-02-02 12:10:00|9.17|7.77|9.08|7.68|9.17|7.77|8.99|7.59|0
1643804100000|2022-02-02 12:15:00|9.07|7.67|9|7.6|9.08|7.68|8.98|7.58|0
1643804400000|2022-02-02 12:20:00|8.99|7.59|9.03|7.63|9.07|7.67|8.99|7.59|0
1643804700000|2022-02-02 12:25:00|9.02|7.62|9.03|7.63|9.07|7.67|8.98|7.58|0
1643805000000|2022-02-02 12:30:00|9.04|7.64|9.08|7.68|9.08|7.68|9.04|7.64|0
1643805300000|2022-02-02 12:35:00|9.09|7.69|9.14|7.74|9.14|7.74|9.05|7.65|0
1643805600000|2022-02-02 12:40:00|9.15|7.75|9.06|7.66|9.17|7.77|9.06|7.66|0
1643805900000|2022-02-02 12:45:00|9.07|7.67|9.01|7.61|9.08|7.68|8.98|7.58|0
1643806200000|2022-02-02 12:50:00|9|7.6|9.3|7.9|9.35|7.95|8.97|7.57|0
1643806500000|2022-02-02 12:55:00|9.31|7.91|9.2|7.8|9.31|7.91|9.16|7.76|0
1643806800000|2022-02-02 13:00:00|9.23|7.83|9.28|7.88|9.35|7.95|9.21|7.81|0
1643807100000|2022-02-02 13:05:00|9.27|7.87|9.3|7.9|9.33|7.93|9.24|7.84|0
1643807400000|2022-02-02 13:10:00|9.29|7.89|9.05|7.65|9.37|7.97|9.03|7.63|0
1643807700000|2022-02-02 13:15:00|9.07|7.67|9.15|7.75|9.15|7.75|9.03|7.63|0
1643808000000|2022-02-02 13:20:00|9.16|7.76|9.28|7.88|9.29|7.89|9.14|7.74|0
1643808300000|2022-02-02 13:25:00|9.29|7.89|9.26|7.86|9.32|7.92|9.24|7.84|0
1643808600000|2022-02-02 13:30:00|9.25|7.85|9.22|7.82|9.28|7.88|9.21|7.81|0
1643808900000|2022-02-02 13:35:00|9.23|7.83|9.24|7.84|9.27|7.87|9.13|7.73|0
1643809200000|2022-02-02 13:40:00|9.25|7.85|9.25|7.85|9.26|7.86|9.15|7.75|0
1643809500000|2022-02-02 13:45:00|9.26|7.86|9.18|7.78|9.26|7.86|9.16|7.76|0
1643809800000|2022-02-02 13:50:00|9.19|7.79|9.41|8.01|9.43|8.03|9.19|7.79|0
1643810100000|2022-02-02 13:55:00|9.42|8.02|9.46|8.06|9.5|8.1|9.41|8.01|0
1643810400000|2022-02-02 14:00:00|9.48|8.08|9.44|8.04|9.53|8.13|9.41|8.01|0
1643810700000|2022-02-02 14:05:00|9.43|8.03|9.44|8.04|9.5|8.1|9.4|8|0
1643811000000|2022-02-02 14:10:00|9.43|8.03|9.74|8.34|9.74|8.34|9.21|7.81|0
1643811300000|2022-02-02 14:15:00|9.73|8.33|9.75|8.35|9.84|8.44|9.63|8.23|0
1643811600000|2022-02-02 14:20:00|9.79|8.39|9.7|8.3|9.82|8.42|9.7|8.3|0
1643811900000|2022-02-02 14:25:00|9.69|8.29|9.79|8.39|9.83|8.43|9.63|8.23|0
1643812200000|2022-02-02 14:30:00|9.78|8.38|9.81|8.41|9.96|8.56|9.76|8.36|0
1643812500000|2022-02-02 14:35:00|9.79|8.39|9.54|8.14|9.81|8.41|9.43|8.03|0
1643812800000|2022-02-02 14:40:00|9.53|8.13|9.99|8.59|10.16|8.76|9.48|8.08|0
1643813100000|2022-02-02 14:45:00|9.95|8.55|10.32|8.92|10.33|8.93|9.91|8.51|0
1643813400000|2022-02-02 14:50:00|9.9|8.5|10.98|9.58|11.2|9.8|9.88|8.48|0
1643813700000|2022-02-02 14:55:00|10.94|9.54|11.02|9.62|11.26|9.86|10.83|9.43|0
1643814000000|2022-02-02 15:00:00|10.99|9.59|10.48|9.08|10.99|9.59|10.09|8.69|0
1643814300000|2022-02-02 15:05:00|10.5|9.1|10.57|9.17|10.69|9.29|10.47|9.07|0
1643814600000|2022-02-02 15:10:00|10.58|9.18|10.87|9.67|10.94|9.67|10.42|9.02|0
1643814900000|2022-02-02 15:15:00|10.83|9.63|11.68|10.48|11.7|10.5|10.57|9.37|0
1643815200000|2022-02-02 15:20:00|11.69|10.49|11.57|10.37|11.94|10.74|11.33|10.13|0
1643815500000|2022-02-02 15:25:00|11.56|10.36|11.64|10.44|11.76|10.56|11.43|10.23|0
1643815800000|2022-02-02 15:30:00|11.62|10.42|11.75|10.55|11.77|10.57|11.42|10.22|0
1643816100000|2022-02-02 15:35:00|11.73|10.53|11.62|10.42|12.23|11.03|11.58|10.38|0
1643816400000|2022-02-02 15:40:00|11.56|10.36|11.1|9.9|11.86|10.66|11.06|9.86|0
1643816700000|2022-02-02 15:45:00|11.11|9.91|11.04|9.84|11.28|10.08|10.88|9.68|0
1643817000000|2022-02-02 15:50:00|11.03|9.83|11.36|10.16|11.55|10.35|10.99|9.79|0
1643817300000|2022-02-02 15:55:00|11.39|10.19|11.15|9.95|11.4|10.2|11.15|9.95|0
1643817600000|2022-02-02 16:00:00|11.18|9.98|11.45|10.25|11.57|10.37|11.1|9.9|0
1643817900000|2022-02-02 16:05:00|11.48|10.28|11.75|10.55|11.79|10.59|11.36|10.16|0
1643818200000|2022-02-02 16:10:00|11.76|10.56|12.04|10.84|12.04|10.84|11.6|10.4|0
1643818500000|2022-02-02 16:15:00|12.02|10.82|11.82|10.62|12.13|10.93|11.73|10.53|0
1643818800000|2022-02-02 16:20:00|11.81|10.61|11.65|10.45|11.81|10.61|11.53|10.33|0
1643819100000|2022-02-02 16:25:00|11.6|10.4|11.55|10.35|11.65|10.45|11.42|10.22|0
1643819400000|2022-02-02 16:30:00|11.62|10.42|11.71|10.51|11.83|10.63|11.57|10.37|0
1643819700000|2022-02-02 16:35:00|11.72|10.52|11.97|10.77|12.05|10.85|11.63|10.43|0
1643820000000|2022-02-02 16:40:00|11.93|10.73|11.69|10.49|11.98|10.78|11.62|10.42|0
1643820300000|2022-02-02 16:45:00|11.72|10.52|11.62|10.42|11.82|10.62|11.4|10.2|0
1643820600000|2022-02-02 16:50:00|11.61|10.41|11.43|10.23|11.64|10.44|11.35|10.15|0
1643820900000|2022-02-02 16:55:00|11.45|10.25|11.3|10.1|11.52|10.32|11.3|10.1|0
1643821200000|2022-02-02 17:00:00|11.31|10.11|11.39|10.19|11.51|10.31|11.28|10.08|0
1643821500000|2022-02-02 17:05:00|11.36|10.16|10.89|9.69|11.36|10.16|10.86|9.66|0
1643821800000|2022-02-02 17:10:00|10.88|9.68|10.89|9.69|11.02|9.82|10.85|9.65|0
1643822100000|2022-02-02 17:15:00|10.88|9.68|11.11|9.91|11.23|10.03|10.75|9.55|0
1643822400000|2022-02-02 17:20:00|11.1|9.9|11.1|9.9|11.14|9.94|10.98|9.78|0
1643822700000|2022-02-02 17:25:00|11.13|9.93|11.12|9.92|11.16|9.96|11.01|9.81|0
1643823000000|2022-02-02 17:30:00|11.13|9.93|11.04|9.84|11.28|10.08|11.03|9.83|0
1643823300000|2022-02-02 17:35:00|11.05|9.85|10.88|9.68|11.11|9.91|10.87|9.67|0
1643823600000|2022-02-02 17:40:00|10.9|9.7|10.82|9.62|10.97|9.77|10.82|9.62|0
1643823900000|2022-02-02 17:45:00|10.84|9.64|10.63|9.43|10.84|9.64|10.5|9.3|0
1643824200000|2022-02-02 17:50:00|10.62|9.42|10.58|9.38|10.7|9.5|10.58|9.38|0
1643824500000|2022-02-02 17:55:00|10.6|9.4|10.37|9.17|10.66|9.46|10.37|9.17|0
1643824800000|2022-02-02 18:00:00|10.39|9.19|10.56|9.36|10.56|9.36|10.37|9.17|0
1643825100000|2022-02-02 18:05:00|10.53|9.33|10.65|9.45|10.65|9.45|10.48|9.28|0
1643825400000|2022-02-02 18:10:00|10.63|9.43|10.5|9.3|10.78|9.58|10.48|9.28|0
1643825700000|2022-02-02 18:15:00|10.49|9.29|10.53|9.33|10.59|9.39|10.34|9.14|0
1643826000000|2022-02-02 18:20:00|10.51|9.31|10.65|9.45|10.7|9.5|10.47|9.27|0
1643826300000|2022-02-02 18:25:00|10.66|9.46|10.71|9.51|10.89|9.69|10.59|9.39|0
1643826600000|2022-02-02 18:30:00|10.73|9.53|10.57|9.37|10.75|9.55|10.55|9.35|0
1643826900000|2022-02-02 18:35:00|10.53|9.33|10.38|9.18|10.57|9.37|10.38|9.18|0
1643827200000|2022-02-02 18:40:00|10.39|9.19|10.4|9.2|10.5|9.3|10.29|9.09|0
1643827500000|2022-02-02 18:45:00|10.42|9.22|10.6|9.4|10.6|9.4|10.33|9.13|0
1643827800000|2022-02-02 18:50:00|10.57|9.37|10.53|9.33|10.66|9.46|10.48|9.28|0
1643828100000|2022-02-02 18:55:00|10.49|9.29|10.45|9.25|10.56|9.36|10.4|9.2|0
1643828400000|2022-02-02 19:00:00|10.44|9.24|10.25|9.05|10.49|9.29|10.22|9.02|0
1643828700000|2022-02-02 19:05:00|10.24|9.04|10.37|9.17|10.45|9.25|10.22|9.02|0
1643829000000|2022-02-02 19:10:00|10.36|9.16|10.52|9.32|10.56|9.36|10.26|9.06|0
1643829300000|2022-02-02 19:15:00|10.49|9.29|10.4|9.2|10.7|9.5|10.34|9.14|0
1643829600000|2022-02-02 19:20:00|10.42|9.22|10.62|9.42|10.64|9.44|10.4|9.2|0
1643829900000|2022-02-02 19:25:00|10.6|9.4|9.74|8.54|10.91|9.71|9.58|8.38|0
1643830200000|2022-02-02 19:30:00|9.72|8.52|9.43|8.23|9.74|8.54|9.41|8.21|0
1643830500000|2022-02-02 19:35:00|9.44|8.24|9.54|8.34|9.64|8.44|9.39|8.19|0
1643830800000|2022-02-02 19:40:00|9.52|8.32|9.36|8.16|9.52|8.32|9.27|8.07|0
1643831100000|2022-02-02 19:45:00|9.35|8.15|9.25|8.05|9.45|8.25|9.2|8|0
1643831400000|2022-02-02 19:50:00|9.24|8.04|9.22|8.02|9.33|8.13|9.16|7.96|0
1643831700000|2022-02-02 19:55:00|9.23|8.03|9.43|8.23|9.44|8.24|9.23|8.03|0
1643832000000|2022-02-02 20:00:00|9.42|8.22|9.28|8.08|9.59|8.39|9.21|8.01|0
1643832300000|2022-02-02 20:05:00|9.3|8.1|9.41|8.21|9.44|8.24|9.26|8.06|0
1643832600000|2022-02-02 20:10:00|9.4|8.2|9.41|8.21|9.49|8.29|9.32|8.12|0
1643832900000|2022-02-02 20:15:00|9.4|8.2|9.08|7.88|9.44|8.24|9.05|7.85|0
1643833200000|2022-02-02 20:20:00|9.06|7.86|9.17|7.97|9.21|8.01|9.04|7.84|0
1643833500000|2022-02-02 20:25:00|9.14|7.94|9.28|8.08|9.4|8.2|9.06|7.86|0
1643833800000|2022-02-02 20:30:00|9.27|8.07|9.15|7.95|9.38|8.18|9.15|7.95|0
1643834100000|2022-02-02 20:35:00|9.14|7.94|9.28|8.08|9.34|8.14|9.1|7.9|0
1643834400000|2022-02-02 20:40:00|9.26|8.06|9.15|7.95|9.29|8.09|9.15|7.95|0
1643834700000|2022-02-02 20:45:00|9.17|7.97|9.1|7.9|9.21|8.01|9.04|7.84|0
1643835000000|2022-02-02 20:50:00|9.09|7.89|9.15|7.95|9.46|8.26|9.09|7.89|0
1643835300000|2022-02-02 20:55:00|9.16|7.96|9.33|8.13|9.35|8.15|9|7.8|0
1643835600000|2022-02-02 21:00:00|9.35|8.15|9.49|8.29|9.51|8.31|9.23|8.03|0
1643835900000|2022-02-02 21:05:00|9.48|8.28|10.4|9.2|10.45|9.25|9.44|8.24|0
1643836200000|2022-02-02 21:10:00|10.52|9.32|10.65|9.45|10.82|9.62|10.47|9.27|0
1643836500000|2022-02-02 21:15:00|10.64|9.44|10.69|9.49|10.74|9.54|10.46|9.26|0
1643836800000|2022-02-02 21:20:00|10.72|9.52|10.74|9.54|10.89|9.69|10.69|9.49|0
1643837100000|2022-02-02 21:25:00|10.75|9.55|10.67|9.47|10.79|9.59|10.64|9.44|0
1643837400000|2022-02-02 21:30:00|10.68|9.48|10.65|9.45|10.74|9.54|10.55|9.35|0
1643837700000|2022-02-02 21:35:00|10.64|9.44|10.64|9.44|10.67|9.47|10.53|9.33|0
1643838000000|2022-02-02 21:40:00|10.63|9.43|10.56|9.36|10.68|9.48|10.56|9.36|0
1643838300000|2022-02-02 21:45:00|10.57|9.37|10.68|9.48|10.7|9.5|10.57|9.37|0
1643838600000|2022-02-02 21:50:00|10.67|9.47|10.6|9.4|10.7|9.5|10.53|9.33|0
1643838900000|2022-02-02 21:55:00|10.61|9.41|10.5|9.3|10.61|9.41|10.5|9.3|0
1643839200000|2022-02-02 22:00:00|10.51|9.31|10.61|9.41|10.61|9.41|10.26|9.06|0
1643839500000|2022-02-02 22:05:00|10.6|9.4|10.58|9.38|10.61|9.41|10.57|9.37|0
1643839800000|2022-02-02 22:10:00|10.57|9.37|10.9|9.7|10.9|9.7|10.56|9.36|0
1643840100000|2022-02-02 22:15:00|10.91|9.71|10.98|9.78|10.98|9.78|10.91|9.71|0
1643840400000|2022-02-02 22:20:00|10.97|9.77|10.97|9.77|10.98|9.78|10.96|9.76|0
1643840700000|2022-02-02 22:25:00|10.96|9.76|10.92|9.72|10.97|9.77|10.9|9.7|0
1643841000000|2022-02-02 22:30:00|10.93|9.73|10.91|9.71|10.93|9.73|10.91|9.71|0
1643841300000|2022-02-02 22:35:00|10.92|9.72|10.96|9.76|10.96|9.76|10.92|9.72|0
1643841900000|2022-02-02 22:45:00|10.95|9.75|10.98|9.78|10.98|9.78|10.95|9.75|0
1643842200000|2022-02-02 22:50:00|10.97|9.77|11.02|9.82|11.03|9.83|10.97|9.77|0
1643842500000|2022-02-02 22:55:00|11.03|9.83|11.01|9.81|11.06|9.86|10.99|9.79|0
1643842800000|2022-02-02 23:00:00|10.99|9.79|10.99|9.79|11|9.8|10.85|9.65|0
1643843100000|2022-02-02 23:05:00|10.98|9.78|11.09|9.89|11.09|9.89|10.93|9.73|0
1643843400000|2022-02-02 23:10:00|11.08|9.88|11.13|9.93|11.15|9.95|11.07|9.87|0
1643843700000|2022-02-02 23:15:00|11.12|9.92|11.17|9.97|11.17|9.97|11.04|9.84|0
1643844000000|2022-02-02 23:20:00|11.15|9.95|11.13|9.93|11.19|9.99|11.11|9.91|0
1643844300000|2022-02-02 23:25:00|11.14|9.94|11.17|9.97|11.19|9.99|11.14|9.94|0
1643844600000|2022-02-02 23:30:00|11.16|9.96|11.28|10.08|11.31|10.11|11.16|9.96|0
1643844900000|2022-02-02 23:35:00|11.26|10.06|11.45|10.25|11.45|10.25|11.24|10.04|0
1643845200000|2022-02-02 23:40:00|11.44|10.24|11.56|10.36|11.58|10.38|11.44|10.24|0
1643845500000|2022-02-02 23:45:00|11.58|10.38|11.63|10.43|11.63|10.43|11.52|10.32|0
1643845800000|2022-02-02 23:50:00|11.65|10.45|11.56|10.36|11.65|10.45|11.55|10.35|0
1643846100000|2022-02-02 23:55:00|11.57|10.37|11.6|10.4|11.64|10.44|11.52|10.32|0
1643846400000|2022-02-03 00:00:00|11.61|10.41|11.44|10.24|11.62|10.42|11.42|10.22|0
1643846700000|2022-02-03 00:05:00|11.45|10.25|11.6|10.4|11.64|10.44|11.44|10.24|0
1643847000000|2022-02-03 00:10:00|11.59|10.39|11.45|10.25|11.61|10.41|11.44|10.24|0
1643847300000|2022-02-03 00:15:00|11.43|10.23|11.4|10.2|11.45|10.25|11.27|10.07|0
1643847600000|2022-02-03 00:20:00|11.41|10.21|11.32|10.12|11.41|10.21|11.32|10.12|0
1643847900000|2022-02-03 00:25:00|11.33|10.13|11.39|10.19|11.45|10.25|11.33|10.13|0
1643848200000|2022-02-03 00:30:00|11.4|10.2|11.47|10.27|11.47|10.27|11.32|10.12|0
1643848500000|2022-02-03 00:35:00|11.48|10.28|11.51|10.31|11.54|10.34|11.35|10.15|0
1643848800000|2022-02-03 00:40:00|11.49|10.29|11.45|10.25|11.49|10.29|11.39|10.19|0
1643849100000|2022-02-03 00:45:00|11.43|10.23|11.47|10.27|11.5|10.3|11.37|10.17|0
1643849400000|2022-02-03 00:50:00|11.49|10.29|11.43|10.23|11.49|10.29|11.41|10.21|0
1643849700000|2022-02-03 00:55:00|11.42|10.22|11.53|10.33|11.56|10.36|11.41|10.21|0
1643850000000|2022-02-03 01:00:00|11.52|10.32|11.41|10.21|11.55|10.35|11.37|10.17|0
1643850300000|2022-02-03 01:05:00|11.4|10.2|11.61|10.41|11.61|10.41|11.37|10.17|0
1643850600000|2022-02-03 01:10:00|11.59|10.39|11.53|10.33|11.59|10.39|11.45|10.25|0
1643850900000|2022-02-03 01:15:00|11.54|10.34|11.63|10.43|11.65|10.45|11.48|10.28|0
1643851200000|2022-02-03 01:20:00|11.64|10.44|11.58|10.38|11.64|10.44|11.5|10.3|0
1643851500000|2022-02-03 01:25:00|11.57|10.37|12.36|11.16|12.36|11.16|11.52|10.32|0
1643851800000|2022-02-03 01:30:00|12.37|11.17|12.36|11.16|12.38|11.18|12.33|11.13|0
1643852100000|2022-02-03 01:35:00|12.35|11.15|12.23|11.03|12.37|11.17|12.22|11.02|0
1643852400000|2022-02-03 01:40:00|12.24|11.04|12.22|11.02|12.29|11.09|12.2|11|0
1643852700000|2022-02-03 01:45:00|12.23|11.03|12.35|11.15|12.37|11.17|12.22|11.02|0
1643853000000|2022-02-03 01:50:00|12.34|11.14|12.37|11.17|12.37|11.17|12.32|11.12|0
1643853300000|2022-02-03 01:55:00|12.36|11.16|12.43|11.23|12.47|11.27|12.36|11.16|0
1643853600000|2022-02-03 02:00:00|12.44|11.24|12.48|11.28|12.48|11.28|12.43|11.23|0
1643853900000|2022-02-03 02:05:00|12.47|11.27|12.44|11.24|12.55|11.35|12.44|11.24|0
1643854200000|2022-02-03 02:10:00|12.43|11.23|12.46|11.26|12.48|11.28|12.39|11.19|0
1643854500000|2022-02-03 02:15:00|12.45|11.25|12.45|11.25|12.46|11.26|12.41|11.21|0
1643854800000|2022-02-03 02:20:00|12.44|11.24|12.45|11.25|12.49|11.29|12.43|11.23|0
1643855100000|2022-02-03 02:25:00|12.46|11.26|12.39|11.19|12.46|11.26|12.36|11.16|0
1643855400000|2022-02-03 02:30:00|12.38|11.18|12.42|11.22|12.42|11.22|12.38|11.18|0
1643855700000|2022-02-03 02:35:00|12.43|11.23|12.38|11.18|12.44|11.24|12.38|11.18|0
1643856000000|2022-02-03 02:40:00|12.36|11.16|12.31|11.11|12.38|11.18|12.31|11.11|0
1643856300000|2022-02-03 02:45:00|12.3|11.1|12.24|11.04|12.3|11.1|12.22|11.02|0
1643856600000|2022-02-03 02:50:00|12.25|11.05|12.25|11.05|12.26|11.06|12.22|11.02|0
1643856900000|2022-02-03 02:55:00|12.24|11.04|12.26|11.06|12.26|11.06|12.22|11.02|0
1643857200000|2022-02-03 03:00:00|12.24|11.04|12.23|11.03|12.26|11.06|12.22|11.02|0
1643857500000|2022-02-03 03:05:00|12.22|11.02|12.08|10.88|12.22|11.02|12.08|10.88|0
1643857800000|2022-02-03 03:10:00|12.07|10.87|12.15|10.95|12.15|10.95|12.07|10.87|0
1643858100000|2022-02-03 03:15:00|12.14|10.94|12.15|10.95|12.17|10.97|12.13|10.93|0
1643858400000|2022-02-03 03:20:00|12.14|10.94|12.16|10.96|12.18|10.98|12.12|10.92|0
1643858700000|2022-02-03 03:25:00|12.17|10.97|12.14|10.94|12.17|10.97|12.12|10.92|0
1643859000000|2022-02-03 03:30:00|12.15|10.95|12.23|11.03|12.24|11.04|12.15|10.95|0
1643859300000|2022-02-03 03:35:00|12.24|11.04|12.19|10.99|12.24|11.04|12.19|10.99|0
1643859600000|2022-02-03 03:40:00|12.18|10.98|12.26|11.06|12.26|11.06|12.18|10.98|0
1643859900000|2022-02-03 03:45:00|12.25|11.05|12.23|11.03|12.26|11.06|12.22|11.02|0
1643860200000|2022-02-03 03:50:00|12.22|11.02|12.16|10.96|12.26|11.06|12.15|10.95|0
1643860500000|2022-02-03 03:55:00|12.15|10.95|12.06|10.86|12.21|11.01|12.02|10.82|0
1643860800000|2022-02-03 04:00:00|12.07|10.87|12.08|10.88|12.08|10.88|12.02|10.82|0
1643861100000|2022-02-03 04:05:00|12.07|10.87|12.08|10.88|12.08|10.88|12.07|10.87|0
1643861400000|2022-02-03 04:10:00|12.07|10.87|12.05|10.85|12.08|10.88|12.04|10.84|0
1643861700000|2022-02-03 04:15:00|12.04|10.84|12.05|10.85|12.08|10.88|12.03|10.83|0
1643862000000|2022-02-03 04:20:00|12.06|10.86|12.07|10.87|12.07|10.87|12.06|10.86|0
1643862300000|2022-02-03 04:25:00|12.06|10.86|12.09|10.89|12.09|10.89|12.05|10.85|0
1643862600000|2022-02-03 04:30:00|12.07|10.87|12.08|10.88|12.09|10.89|12.07|10.87|0
1643862900000|2022-02-03 04:35:00|12.09|10.89|12.05|10.85|12.09|10.89|12.05|10.85|0
1643863200000|2022-02-03 04:40:00|12.07|10.87|12|10.8|12.07|10.87|11.99|10.79|0
1643863500000|2022-02-03 04:45:00|11.99|10.79|12.04|10.84|12.04|10.84|11.99|10.79|0
1643863800000|2022-02-03 04:50:00|12.02|10.82|12.01|10.81|12.04|10.84|12|10.8|0
1643864100000|2022-02-03 04:55:00|12.02|10.82|12.03|10.83|12.03|10.83|12.01|10.81|0
1643864400000|2022-02-03 05:00:00|12.04|10.84|12.04|10.84|12.04|10.84|12.04|10.84|0
1643864700000|2022-02-03 05:05:00|12.03|10.83|12.02|10.82|12.04|10.84|12|10.8|0
1643865000000|2022-02-03 05:10:00|12|10.8|12.01|10.81|12.03|10.83|11.95|10.75|0
1643865300000|2022-02-03 05:15:00|12.02|10.82|12|10.8|12.02|10.82|11.99|10.79|0
1643865600000|2022-02-03 05:20:00|11.99|10.79|11.95|10.75|12|10.8|11.95|10.75|0
1643865900000|2022-02-03 05:25:00|11.96|10.76|11.99|10.79|12|10.8|11.95|10.75|0
1643866200000|2022-02-03 05:30:00|11.98|10.78|11.99|10.79|11.99|10.79|11.97|10.77|0
1643866500000|2022-02-03 05:35:00|11.98|10.78|11.65|10.45|11.99|10.79|11.64|10.44|0
1643866800000|2022-02-03 05:40:00|11.67|10.47|11.68|10.48|11.68|10.48|11.65|10.45|0
1643867100000|2022-02-03 05:45:00|11.66|10.46|11.66|10.46|11.67|10.47|11.65|10.45|0
1643867400000|2022-02-03 05:50:00|11.67|10.47|11.67|10.47|11.7|10.5|11.66|10.46|0
1643867700000|2022-02-03 05:55:00|11.68|10.48|11.7|10.5|11.77|10.57|11.68|10.48|0
1643868000000|2022-02-03 06:00:00|11.72|10.52|11.75|10.55|11.79|10.59|11.69|10.49|0
1643868300000|2022-02-03 06:05:00|11.74|10.54|11.75|10.55|11.81|10.61|11.74|10.54|0
1643868600000|2022-02-03 06:10:00|11.74|10.54|11.72|10.52|11.75|10.55|11.71|10.51|0
1643868900000|2022-02-03 06:15:00|11.71|10.51|11.77|10.57|11.77|10.57|11.71|10.51|0
1643869200000|2022-02-03 06:20:00|11.76|10.56|11.78|10.58|11.81|10.61|11.76|10.56|0
1643869500000|2022-02-03 06:25:00|11.8|10.6|11.81|10.61|11.84|10.64|11.78|10.58|0
1643869800000|2022-02-03 06:30:00|11.8|10.6|11.76|10.56|11.84|10.64|11.73|10.53|0
1643870100000|2022-02-03 06:35:00|11.77|10.57|11.82|10.62|11.86|10.66|11.77|10.57|0
1643870400000|2022-02-03 06:40:00|11.81|10.61|11.81|10.61|11.82|10.62|11.78|10.58|0
1643870700000|2022-02-03 06:45:00|11.8|10.6|11.82|10.62|11.85|10.65|11.79|10.59|0
1643871000000|2022-02-03 06:50:00|11.83|10.63|11.76|10.56|11.83|10.63|11.75|10.55|0
1643871300000|2022-02-03 06:55:00|11.75|10.55|11.81|10.61|11.81|10.61|11.73|10.53|0
1643871600000|2022-02-03 07:00:00|11.8|10.6|11.69|10.49|11.86|10.66|11.68|10.48|0
1643871900000|2022-02-03 07:05:00|11.68|10.48|11.69|10.49|11.7|10.5|11.63|10.43|0
1643872200000|2022-02-03 07:10:00|11.71|10.51|11.59|10.39|11.71|10.51|11.54|10.34|0
1643872500000|2022-02-03 07:15:00|11.58|10.38|11.59|10.39|11.6|10.4|11.54|10.34|0
1643872800000|2022-02-03 07:20:00|11.58|10.38|11.7|10.5|11.7|10.5|11.56|10.36|0
1643873100000|2022-02-03 07:25:00|11.69|10.49|11.7|10.5|11.72|10.52|11.63|10.43|0
1643873400000|2022-02-03 07:30:00|11.68|10.48|11.66|10.46|11.73|10.53|11.64|10.44|0
1643873700000|2022-02-03 07:35:00|11.64|10.44|11.6|10.4|11.66|10.46|11.57|10.37|0
1643874000000|2022-02-03 07:40:00|11.59|10.39|11.54|10.34|11.66|10.46|11.54|10.34|0
1643874300000|2022-02-03 07:45:00|11.53|10.33|11.49|10.29|11.53|10.33|11.44|10.24|0
1643874600000|2022-02-03 07:50:00|11.48|10.28|11.42|10.22|11.54|10.34|11.42|10.22|0
1643874900000|2022-02-03 07:55:00|11.39|10.19|11.36|10.16|11.39|10.19|11.33|10.13|0
1643875200000|2022-02-03 08:00:00|11.35|10.15|11.35|10.15|11.48|10.28|11.28|10.08|0
1643875500000|2022-02-03 08:05:00|11.36|10.16|11.5|10.3|11.51|10.31|11.29|10.09|0
1643875800000|2022-02-03 08:10:00|11.51|10.31|11.48|10.28|11.55|10.35|11.42|10.22|0
1643876100000|2022-02-03 08:15:00|11.49|10.29|11.44|10.24|11.53|10.33|11.25|10.05|0
1643876400000|2022-02-03 08:20:00|11.46|10.26|11.54|10.34|11.63|10.43|11.44|10.24|0
1643876700000|2022-02-03 08:25:00|11.51|10.31|11.58|10.38|11.62|10.42|11.43|10.23|0
1643877000000|2022-02-03 08:30:00|11.59|10.39|11.51|10.31|11.59|10.39|11.45|10.25|0
1643877300000|2022-02-03 08:35:00|11.54|10.34|11.52|10.32|11.6|10.4|11.5|10.3|0
1643877600000|2022-02-03 08:40:00|11.55|10.35|11.54|10.34|11.59|10.39|11.45|10.25|0
1643877900000|2022-02-03 08:45:00|11.55|10.35|11.5|10.3|11.55|10.35|11.41|10.21|0
1643878200000|2022-02-03 08:50:00|11.49|10.29|11.48|10.28|11.5|10.3|11.44|10.24|0
1643878500000|2022-02-03 08:55:00|11.47|10.27|11.42|10.22|11.49|10.29|11.38|10.18|0
1643878800000|2022-02-03 09:00:00|11.43|10.23|11.55|10.35|11.58|10.38|11.37|10.17|0
1643879100000|2022-02-03 09:05:00|11.54|10.34|11.59|10.39|11.64|10.44|11.53|10.33|0
1643879400000|2022-02-03 09:10:00|11.58|10.38|11.5|10.3|11.64|10.44|11.48|10.28|0
1643879700000|2022-02-03 09:15:00|11.51|10.31|11.42|10.22|11.55|10.35|11.4|10.2|0
1643880000000|2022-02-03 09:20:00|11.41|10.21|11.43|10.23|11.51|10.31|11.38|10.18|0
1643880300000|2022-02-03 09:25:00|11.42|10.22|11.58|10.38|11.59|10.39|11.42|10.22|0
1643880600000|2022-02-03 09:30:00|11.59|10.39|11.58|10.38|11.59|10.39|11.53|10.33|0
1643880900000|2022-02-03 09:35:00|11.59|10.39|11.67|10.47|11.72|10.52|11.59|10.39|0
1643881200000|2022-02-03 09:40:00|11.68|10.48|11.87|10.67|11.97|10.77|11.68|10.48|0
1643881500000|2022-02-03 09:45:00|11.88|10.68|11.76|10.56|11.88|10.68|11.7|10.5|0
1643881800000|2022-02-03 09:50:00|11.77|10.57|11.93|10.73|11.93|10.73|11.7|10.5|0
1643882100000|2022-02-03 09:55:00|11.95|10.75|12.02|10.82|12.1|10.9|11.92|10.72|0
1643882400000|2022-02-03 10:00:00|12.04|10.84|11.95|10.75|12.1|10.9|11.95|10.75|0
1643882700000|2022-02-03 10:05:00|11.96|10.76|11.85|10.65|11.99|10.79|11.8|10.6|0
1643883000000|2022-02-03 10:10:00|11.84|10.64|11.87|10.67|11.91|10.71|11.75|10.55|0
1643883300000|2022-02-03 10:15:00|11.86|10.66|11.76|10.56|11.87|10.67|11.75|10.55|0
1643883600000|2022-02-03 10:20:00|11.75|10.55|11.94|10.74|11.95|10.75|11.73|10.53|0
1643883900000|2022-02-03 10:25:00|11.95|10.75|11.91|10.71|11.98|10.78|11.81|10.61|0
1643884200000|2022-02-03 10:30:00|11.93|10.73|11.85|10.65|11.93|10.73|11.83|10.63|0
1643884500000|2022-02-03 10:35:00|11.83|10.63|11.92|10.72|11.98|10.78|11.83|10.63|0
1643884800000|2022-02-03 10:40:00|11.93|10.73|11.91|10.71|11.97|10.77|11.88|10.68|0
1643885100000|2022-02-03 10:45:00|11.9|10.7|11.97|10.77|11.98|10.78|11.87|10.67|0
1643885400000|2022-02-03 10:50:00|11.98|10.78|12.04|10.84|12.05|10.85|11.95|10.75|0
1643885700000|2022-02-03 10:55:00|12.05|10.85|12.04|10.84|12.15|10.95|12.01|10.81|0
1643886000000|2022-02-03 11:00:00|12.02|10.82|12.01|10.81|12.15|10.95|11.94|10.74|0
1643886300000|2022-02-03 11:05:00|12|10.8|11.85|10.65|12.01|10.81|11.78|10.58|0
1643886600000|2022-02-03 11:10:00|11.83|10.63|12.02|10.82|12.02|10.82|11.83|10.63|0
1643886900000|2022-02-03 11:15:00|12.03|10.83|12.89|11.66|12.95|11.71|11.4|10.2|0
1643887200000|2022-02-03 11:20:00|12.87|11.65|12.96|11.73|12.98|11.74|12.87|11.65|0
1643887500000|2022-02-03 11:25:00|12.99|11.72|12.89|11.67|13.02|11.78|12.86|11.63|0
1643887800000|2022-02-03 11:30:00|12.88|11.66|12.97|11.74|13.01|11.78|12.87|11.64|0
1643888100000|2022-02-03 11:35:00|12.99|11.75|12.96|11.72|13|11.76|12.89|11.66|0
1643888400000|2022-02-03 11:40:00|12.95|11.71|12.79|11.57|12.96|11.72|12.78|11.56|0
1643888700000|2022-02-03 11:45:00|12.78|11.56|12.72|11.51|12.83|11.61|12.71|11.5|0
1643889000000|2022-02-03 11:50:00|12.73|11.52|12.65|11.45|12.75|11.54|12.63|11.42|0
1643889300000|2022-02-03 11:55:00|12.66|11.44|12.53|11.33|12.67|11.46|12.52|11.32|0
1643889600000|2022-02-03 12:00:00|12.56|11.36|12.84|11.61|12.84|11.61|12.51|11.31|0
1643889900000|2022-02-03 12:05:00|12.86|11.62|12.7|11.49|12.86|11.64|12.69|11.48|0
1643890200000|2022-02-03 12:10:00|12.71|11.5|12.55|11.35|12.72|11.51|12.54|11.34|0
1643890500000|2022-02-03 12:15:00|12.59|11.39|12.54|11.34|12.77|11.56|12.52|11.32|0
1643890800000|2022-02-03 12:20:00|12.55|11.35|12.62|11.42|12.64|11.43|12.52|11.32|0
1643891100000|2022-02-03 12:25:00|12.64|11.43|12.92|11.69|12.92|11.69|12.57|11.37|0
1643891400000|2022-02-03 12:30:00|12.95|11.72|12.96|11.73|13.1|11.85|12.92|11.69|0
1643891700000|2022-02-03 12:35:00|12.97|11.74|12.54|11.34|13.01|11.77|12.51|11.31|0
1643892000000|2022-02-03 12:40:00|12.52|11.32|12.69|11.48|12.7|11.49|12.48|11.28|0
1643892300000|2022-02-03 12:45:00|12.68|11.47|12.69|11.48|12.74|11.53|12.56|11.36|0
1643892600000|2022-02-03 12:50:00|12.71|11.5|12.52|11.32|12.71|11.5|12.42|11.22|0
1643892900000|2022-02-03 12:55:00|12.55|11.35|12.65|11.45|12.72|11.51|12.55|11.35|0
1643893200000|2022-02-03 13:00:00|12.69|11.49|12.76|11.54|12.96|11.73|12.67|11.46|0
1643893500000|2022-02-03 13:05:00|12.75|11.53|12.53|11.33|12.89|11.66|12.49|11.29|0
1643893800000|2022-02-03 13:10:00|12.55|11.35|12.67|11.46|12.75|11.53|12.5|11.3|0
1643894100000|2022-02-03 13:15:00|12.65|11.45|12.51|11.31|12.67|11.46|12.47|11.27|0
1643894400000|2022-02-03 13:20:00|12.55|11.35|12.56|11.36|12.65|11.44|12.47|11.27|0
1643894700000|2022-02-03 13:25:00|12.57|11.37|12.65|11.45|12.67|11.46|12.49|11.29|0
1643895000000|2022-02-03 13:30:00|12.6|11.4|12.59|11.39|12.66|11.45|12.44|11.24|0
1643895300000|2022-02-03 13:35:00|12.6|11.4|12.73|11.52|12.81|11.59|12.53|11.33|0
1643895600000|2022-02-03 13:40:00|12.74|11.53|13.17|11.91|13.19|11.94|12.63|11.42|0
1643895900000|2022-02-03 13:45:00|13.15|11.9|13.4|12.12|13.42|12.14|13.04|11.8|0
1643896200000|2022-02-03 13:50:00|13.41|12.13|13.48|12.2|13.55|12.26|13.34|12.07|0
1643896500000|2022-02-03 13:55:00|13.45|12.17|13.74|12.43|13.74|12.43|13.13|11.88|0
1643896800000|2022-02-03 14:00:00|13.75|12.44|14.22|12.86|14.32|12.95|13.75|12.44|0
1643897100000|2022-02-03 14:05:00|14.2|12.85|14.02|12.68|14.27|12.91|13.96|12.63|0
1643897400000|2022-02-03 14:10:00|14.01|12.67|14.06|12.72|14.13|12.79|13.96|12.63|0
1643897700000|2022-02-03 14:15:00|14.09|12.74|14.17|12.82|14.18|12.83|14.01|12.68|0
1643898000000|2022-02-03 14:20:00|14.16|12.81|14.12|12.77|14.24|12.89|14.01|12.68|0
1643898300000|2022-02-03 14:25:00|14.11|12.75|14.11|12.76|14.29|12.93|13.99|12.65|0
1643898600000|2022-02-03 14:30:00|14.14|12.79|14.43|13.05|14.65|13.26|13.88|12.56|0
1643898900000|2022-02-03 14:35:00|14.37|13|12.54|11.34|14.44|13.07|12.54|11.34|0
1643899200000|2022-02-03 14:40:00|12.57|11.37|13.5|12.21|13.65|12.35|12.5|11.3|0
1643899500000|2022-02-03 14:45:00|13.51|12.22|14.41|13.03|14.41|13.04|13.51|12.22|0
1643899800000|2022-02-03 14:50:00|14.42|13.05|14.4|13.03|14.69|13.29|13.89|12.57|0
1643900100000|2022-02-03 14:55:00|14.41|13.04|14.36|12.99|14.5|13.12|14.06|12.72|0
1643900400000|2022-02-03 15:00:00|14.35|12.98|13.55|12.26|14.47|13.09|13.28|12.01|0
1643900700000|2022-02-03 15:05:00|13.54|12.25|13.44|12.16|13.81|12.49|13.1|11.85|0
1643901000000|2022-02-03 15:10:00|13.29|12.02|13.03|11.79|13.57|12.28|13.01|11.77|0
1643901300000|2022-02-03 15:15:00|13.04|11.8|13.21|11.95|13.47|12.19|12.71|11.5|0
1643901600000|2022-02-03 15:20:00|13.18|11.93|13.24|11.98|13.27|12.01|12.83|11.61|0
1643901900000|2022-02-03 15:25:00|13.2|11.94|12.83|11.61|13.25|11.99|12.83|11.61|0
1643902200000|2022-02-03 15:30:00|12.86|11.63|12.96|11.73|13.11|11.86|12.63|11.43|0
1643902500000|2022-02-03 15:35:00|12.95|11.72|12.54|11.34|13.11|11.86|12.09|10.89|0
1643902800000|2022-02-03 15:40:00|12.58|11.38|12.56|11.36|12.61|11.41|12.34|11.14|0
1643903100000|2022-02-03 15:45:00|12.51|11.31|12.97|11.73|13.01|11.77|12.46|11.26|0
1643903400000|2022-02-03 15:50:00|12.94|11.7|12.65|11.45|12.94|11.7|12.61|11.41|0
1643903700000|2022-02-03 15:55:00|12.64|11.44|12.45|11.25|12.82|11.6|12.44|11.24|0
1643904000000|2022-02-03 16:00:00|12.42|11.22|12.55|11.35|12.79|11.57|12.41|11.21|0
1643904300000|2022-02-03 16:05:00|12.54|11.34|12.26|11.06|12.55|11.35|12.16|10.96|0
1643904600000|2022-02-03 16:10:00|12.29|11.09|11.85|10.65|12.41|11.21|11.77|10.57|0
1643904900000|2022-02-03 16:15:00|11.84|10.64|11.4|10.2|12.01|10.81|11.38|10.18|0
1643905200000|2022-02-03 16:20:00|11.38|10.18|11.83|10.63|11.88|10.68|11.38|10.18|0
1643905500000|2022-02-03 16:25:00|11.82|10.62|11.93|10.73|12.09|10.89|11.7|10.5|0
1643905800000|2022-02-03 16:30:00|11.89|10.69|12.09|10.89|12.13|10.93|11.81|10.61|0
1643906100000|2022-02-03 16:35:00|12.08|10.88|12.4|11.2|12.43|11.23|11.66|10.46|0
1643906400000|2022-02-03 16:40:00|12.39|11.19|12.36|11.16|12.54|11.34|12.32|11.12|0
1643906700000|2022-02-03 16:45:00|12.35|11.15|12.81|11.59|12.81|11.59|12.27|11.07|0
1643907000000|2022-02-03 16:50:00|12.8|11.58|12.7|11.49|12.9|11.67|12.51|11.31|0
1643907300000|2022-02-03 16:55:00|12.71|11.5|13.23|11.97|13.23|11.97|12.57|11.37|0
1643907600000|2022-02-03 17:00:00|12.92|11.69|13.61|12.32|13.66|12.36|12.8|11.58|0
1643907900000|2022-02-03 17:05:00|13.6|12.3|13.38|12.11|13.64|12.34|13.37|12.1|0
1643908200000|2022-02-03 17:10:00|13.44|12.16|13.17|11.91|13.54|12.25|13.16|11.9|0
1643908500000|2022-02-03 17:15:00|13.18|11.93|13.72|12.41|13.72|12.41|13.18|11.93|0
1643908800000|2022-02-03 17:20:00|13.81|12.49|13.32|12.05|13.81|12.49|13.28|12.01|0
1643909100000|2022-02-03 17:25:00|13.3|12.04|13.3|12.04|13.39|12.11|13.16|11.91|0
1643909400000|2022-02-03 17:30:00|13.33|12.06|13.38|12.11|13.6|12.3|13.19|11.93|0
1643909700000|2022-02-03 17:35:00|13.36|12.09|13.18|11.93|13.38|12.11|13.03|11.79|0
1643910000000|2022-02-03 17:40:00|13.17|11.92|13.46|12.18|13.46|12.18|13.07|11.82|0
1643910300000|2022-02-03 17:45:00|13.52|12.23|13.68|12.37|13.81|12.49|13.37|12.1|0
1643910600000|2022-02-03 17:50:00|13.63|12.34|13.61|12.31|13.68|12.37|13.47|12.19|0
1643910900000|2022-02-03 17:55:00|13.62|12.33|13.39|12.11|13.72|12.41|13.34|12.07|0
1643911200000|2022-02-03 18:00:00|13.41|12.14|13.7|12.39|13.76|12.45|13.41|12.14|0
1643911500000|2022-02-03 18:05:00|13.71|12.41|13.78|12.47|13.8|12.48|13.47|12.19|0
1643911800000|2022-02-03 18:10:00|13.87|12.55|14.54|13.16|14.69|13.29|13.49|12.21|0
1643912100000|2022-02-03 18:15:00|14.52|13.14|14.46|13.08|14.56|13.18|14.31|12.95|0
1643912400000|2022-02-03 18:20:00|14.47|13.09|14.11|12.77|14.51|13.13|14.04|12.7|0
1643912700000|2022-02-03 18:25:00|14.1|12.76|14.26|12.9|14.33|12.96|14.07|12.73|0
1643913000000|2022-02-03 18:30:00|14.24|12.89|14.04|12.7|14.29|12.93|13.88|12.56|0
1643913300000|2022-02-03 18:35:00|14.05|12.71|13.74|12.43|14.11|12.77|13.5|12.22|0
1643913600000|2022-02-03 18:40:00|13.71|12.4|14.11|12.77|14.15|12.8|13.62|12.32|0
1643913900000|2022-02-03 18:45:00|14.05|12.72|13.95|12.62|14.11|12.77|13.88|12.56|0
1643914200000|2022-02-03 18:50:00|13.96|12.63|14.14|12.79|14.23|12.87|13.92|12.59|0
1643914500000|2022-02-03 18:55:00|14.15|12.8|14.1|12.76|14.25|12.9|14.02|12.68|0
1643914800000|2022-02-03 19:00:00|14.12|12.77|13.9|12.57|14.22|12.87|13.81|12.5|0
1643915100000|2022-02-03 19:05:00|13.88|12.56|13.71|12.4|13.98|12.65|13.6|12.31|0
1643915400000|2022-02-03 19:10:00|13.7|12.34|13.91|12.58|13.94|12.62|13.64|12.34|0
1643915700000|2022-02-03 19:15:00|13.87|12.55|13.78|12.47|13.88|12.56|13.7|12.4|0
1643916000000|2022-02-03 19:20:00|13.8|12.48|13.87|12.55|13.93|12.6|13.7|12.39|0
1643916300000|2022-02-03 19:25:00|13.88|12.56|14.16|12.81|14.31|12.94|13.82|12.51|0
1643916600000|2022-02-03 19:30:00|14.14|12.82|14.43|13.05|14.58|13.19|14.14|12.79|0
1643916900000|2022-02-03 19:35:00|14.37|13|14.83|13.42|14.9|13.48|14.34|12.97|0
1643917200000|2022-02-03 19:40:00|14.85|13.44|15.35|13.88|15.38|13.91|14.85|13.44|0
1643917500000|2022-02-03 19:45:00|15.3|13.84|15.61|14.13|15.89|14.38|14.69|13.29|0
1643917800000|2022-02-03 19:50:00|15.63|14.14|15.94|14.42|15.99|14.46|15.5|14.02|0
1643918100000|2022-02-03 19:55:00|15.92|14.4|15.81|14.3|15.97|14.45|15.66|14.17|0
1643918400000|2022-02-03 20:00:00|15.79|14.29|16.13|14.59|16.23|14.68|15.61|14.12|0
1643918700000|2022-02-03 20:05:00|16.09|14.56|16.09|14.56|16.16|14.62|15.83|14.33|0
1643919000000|2022-02-03 20:10:00|16.11|14.57|15.73|14.23|16.14|14.6|15.7|14.21|0
1643919300000|2022-02-03 20:15:00|15.65|14.16|14.75|13.35|15.65|14.16|14.75|13.35|0
1643919600000|2022-02-03 20:20:00|14.78|13.37|14.78|13.37|14.8|13.39|14.46|13.09|0
1643919900000|2022-02-03 20:25:00|14.79|13.39|14.88|13.47|15.09|13.65|14.78|13.37|0
1643920200000|2022-02-03 20:30:00|14.91|13.49|15.64|14.15|15.64|14.15|14.91|13.49|0
1643920500000|2022-02-03 20:35:00|15.69|14.19|15.69|14.2|15.86|14.35|15.48|14|0
1643920800000|2022-02-03 20:40:00|15.68|14.19|15.6|14.11|15.8|14.29|15.36|13.9|0
1643921100000|2022-02-03 20:45:00|15.7|14.2|16.02|14.49|16.14|14.6|15.7|14.2|0
1643921400000|2022-02-03 20:50:00|16.14|14.6|17.8|16.1|17.89|16.19|15.75|14.25|0
1643921700000|2022-02-03 20:55:00|17.68|15.99|17.48|15.81|17.69|16.01|16.76|15.17|0
1643922000000|2022-02-03 21:00:00|17.39|15.74|14.67|13.27|17.39|15.74|14.55|13.16|0
1643922300000|2022-02-03 21:05:00|14.65|13.26|14.99|13.56|15.15|13.71|14.52|13.14|0
1643922600000|2022-02-03 21:10:00|14.95|13.52|14.74|13.33|15.15|13.71|14.72|13.31|0
1643922900000|2022-02-03 21:15:00|14.78|13.37|13.79|12.48|14.85|13.44|13.74|12.43|0
1643923200000|2022-02-03 21:20:00|13.81|12.47|13.95|12.62|13.98|12.65|13.75|12.44|0
1643923500000|2022-02-03 21:25:00|13.98|12.65|13.88|12.56|14.09|12.75|13.83|12.52|0
1643923800000|2022-02-03 21:30:00|13.89|12.57|13.87|12.55|13.9|12.58|13.72|12.41|0
1643924100000|2022-02-03 21:35:00|13.88|12.56|13.71|12.41|13.91|12.59|13.71|12.41|0
1643924400000|2022-02-03 21:40:00|13.7|12.39|13.63|12.33|13.8|12.48|13.58|12.29|0
1643924700000|2022-02-03 21:45:00|13.62|12.35|13.72|12.41|13.74|12.43|13.62|12.33|0
1643925000000|2022-02-03 21:50:00|13.73|12.42|13.42|12.14|13.82|12.5|13.42|12.14|0
1643925300000|2022-02-03 21:55:00|13.44|12.16|13.45|12.17|13.51|12.22|13.32|12.06|0
1643925600000|2022-02-03 22:00:00|13.44|12.16|13.52|12.23|13.57|12.27|13.44|12.16|0
1643925900000|2022-02-03 22:05:00|13.53|12.24|13.66|12.36|13.66|12.36|13.53|12.24|0
1643926200000|2022-02-03 22:10:00|13.65|12.35|13.71|12.4|13.76|12.45|13.65|12.35|0
1643926500000|2022-02-03 22:15:00|13.69|12.39|13.81|12.5|13.81|12.5|13.69|12.39|0
1643926800000|2022-02-03 22:20:00|13.8|12.49|13.85|12.53|13.86|12.54|13.79|12.48|0
1643927100000|2022-02-03 22:25:00|13.87|12.54|13.99|12.66|14|12.67|13.86|12.54|0
1643927400000|2022-02-03 22:30:00|14|12.64|13.84|12.52|14|12.64|13.84|12.52|0
1643927700000|2022-02-03 22:35:00|13.85|12.53|13.94|12.61|13.94|12.62|13.67|12.37|0
1643928000000|2022-02-03 22:40:00|13.92|12.6|13.78|12.46|13.92|12.6|13.69|12.38|0
1643928300000|2022-02-03 22:45:00|13.77|12.5|13.89|12.57|13.91|12.58|13.76|12.45|0
1643928600000|2022-02-03 22:50:00|13.87|12.55|13.74|12.43|13.9|12.57|13.73|12.42|0
1643928900000|2022-02-03 22:55:00|13.73|12.42|13.65|12.35|13.75|12.44|13.64|12.34|0
1643929200000|2022-02-03 23:00:00|13.67|12.37|13.74|12.43|13.97|12.64|13.66|12.36|0
1643929500000|2022-02-03 23:05:00|13.72|12.41|13.64|12.34|13.72|12.41|13.54|12.25|0
1643929800000|2022-02-03 23:10:00|13.62|12.32|13.61|12.32|13.67|12.37|13.45|12.17|0
1643930100000|2022-02-03 23:15:00|13.62|12.33|13.4|12.12|13.63|12.33|13.36|12.09|0
1643930400000|2022-02-03 23:20:00|13.38|12.11|13.45|12.17|13.49|12.21|13.34|12.07|0
1643930700000|2022-02-03 23:25:00|13.42|12.14|13.57|12.28|13.6|12.3|13.42|12.14|0
1643931000000|2022-02-03 23:30:00|13.56|12.27|13.43|12.15|13.56|12.27|13.41|12.14|0
1643931300000|2022-02-03 23:35:00|13.44|12.16|13.41|12.13|13.55|12.26|13.4|12.12|0
1643931600000|2022-02-03 23:40:00|13.4|12.11|13.46|12.18|13.56|12.27|13.36|12.09|0
1643931900000|2022-02-03 23:45:00|13.47|12.19|13.41|12.13|13.47|12.19|13.3|12.03|0
1643932200000|2022-02-03 23:50:00|13.42|12.14|13.55|12.26|13.59|12.29|13.41|12.13|0
1643932500000|2022-02-03 23:55:00|13.53|12.24|13.58|12.29|13.64|12.34|13.53|12.24|0
1643932800000|2022-02-04 00:00:00|13.53|12.25|13.43|12.15|13.68|12.38|13.41|12.14|0
1643933100000|2022-02-04 00:05:00|13.41|12.14|13.35|12.08|13.54|12.25|13.34|12.07|0
1643933400000|2022-02-04 00:10:00|13.34|12.07|13.41|12.13|13.42|12.14|13.31|12.04|0
1643933700000|2022-02-04 00:15:00|13.39|12.11|13.45|12.17|13.5|12.22|13.35|12.08|0
1643934000000|2022-02-04 00:20:00|13.46|12.18|13.46|12.18|13.49|12.2|13.39|12.11|0
1643934300000|2022-02-04 00:25:00|13.44|12.16|13.53|12.24|13.57|12.28|13.39|12.11|0
1643934600000|2022-02-04 00:30:00|13.5|12.21|13.72|12.41|13.74|12.43|13.5|12.21|0
1643934900000|2022-02-04 00:35:00|13.71|12.4|13.75|12.44|13.75|12.44|13.61|12.32|0
1643935200000|2022-02-04 00:40:00|13.73|12.43|13.7|12.4|13.76|12.45|13.66|12.36|0
1643935500000|2022-02-04 00:45:00|13.67|12.39|13.6|12.31|13.67|12.4|13.55|12.26|0
1643935800000|2022-02-04 00:50:00|13.61|12.32|13.6|12.3|13.65|12.35|13.54|12.25|0
1643936100000|2022-02-04 00:55:00|13.63|12.33|13.58|12.29|13.63|12.33|13.55|12.26|0
1643936400000|2022-02-04 01:00:00|13.61|12.31|13.64|12.34|13.81|12.49|13.54|12.25|0
1643936700000|2022-02-04 01:05:00|13.65|12.35|13.8|12.49|13.85|12.53|13.65|12.35|0
1643937000000|2022-02-04 01:10:00|13.83|12.52|13.86|12.54|13.94|12.61|13.8|12.49|0
1643937300000|2022-02-04 01:15:00|13.84|12.53|14|12.67|14.03|12.69|13.77|12.46|0
1643937600000|2022-02-04 01:20:00|14.01|12.68|13.46|12.18|14.03|12.69|13.42|12.14|0
1643937900000|2022-02-04 01:25:00|13.45|12.17|13.37|12.1|13.56|12.27|13.33|12.06|0
1643938200000|2022-02-04 01:30:00|13.35|12.08|13.51|12.23|13.53|12.24|13.32|12.05|0
1643938500000|2022-02-04 01:35:00|13.48|12.2|13.65|12.35|13.65|12.35|13.46|12.17|0
1643938800000|2022-02-04 01:40:00|13.71|12.4|13.68|12.38|13.71|12.4|13.58|12.29|0
1643939100000|2022-02-04 01:45:00|13.67|12.36|13.71|12.41|13.88|12.56|13.65|12.35|0
1643939400000|2022-02-04 01:50:00|13.69|12.4|13.65|12.35|13.72|12.41|13.63|12.33|0
1643939700000|2022-02-04 01:55:00|13.63|12.33|13.72|12.42|13.74|12.44|13.62|12.32|0
1643940000000|2022-02-04 02:00:00|13.71|12.4|13.63|12.34|13.71|12.41|13.63|12.33|0
1643940300000|2022-02-04 02:05:00|13.64|12.32|13.48|12.2|13.65|12.35|13.47|12.18|0
1643940600000|2022-02-04 02:10:00|13.47|12.18|13.41|12.13|13.47|12.18|13.31|12.04|0
1643940900000|2022-02-04 02:15:00|13.42|12.14|13.24|11.98|13.42|12.14|13.24|11.98|0
1643941200000|2022-02-04 02:20:00|13.25|11.99|13.33|12.06|13.35|12.08|13.2|11.94|0
1643941500000|2022-02-04 02:25:00|13.34|12.07|13.25|11.99|13.36|12.09|13.25|11.99|0
1643941800000|2022-02-04 02:30:00|13.26|12|13.15|11.89|13.29|12.02|13.15|11.89|0
1643942100000|2022-02-04 02:35:00|13.16|11.91|13.21|11.96|13.26|11.99|13.16|11.91|0
1643942400000|2022-02-04 02:40:00|13.2|11.94|13.28|12.02|13.28|12.02|13.17|11.92|0
1643942700000|2022-02-04 02:45:00|13.27|12|13.26|12|13.31|12.04|13.26|12|0
1643943000000|2022-02-04 02:50:00|13.25|11.99|13.23|11.97|13.32|12.05|13.19|11.94|0
1643943300000|2022-02-04 02:55:00|13.24|11.98|13.33|12.06|13.33|12.06|13.24|11.98|0
1643943600000|2022-02-04 03:00:00|13.32|12.05|13.31|12.05|13.38|12.11|13.29|12.03|0
1643943900000|2022-02-04 03:05:00|13.3|12.04|13.22|11.96|13.3|12.04|13.19|11.94|0
1643944200000|2022-02-04 03:10:00|13.21|11.95|13.06|11.81|13.22|11.96|13.06|11.81|0
1643944500000|2022-02-04 03:15:00|13.09|11.84|13.1|11.85|13.13|11.88|13.04|11.8|0
1643944800000|2022-02-04 03:20:00|13.08|11.84|13.08|11.83|13.12|11.87|13.05|11.81|0
1643945100000|2022-02-04 03:25:00|13.09|11.84|13.13|11.88|13.18|11.92|13.08|11.83|0
1643945400000|2022-02-04 03:30:00|13.14|11.89|13.23|11.97|13.27|12.01|13.09|11.85|0
1643945700000|2022-02-04 03:35:00|13.22|11.96|13.14|11.89|13.23|11.97|13.13|11.88|0
1643946000000|2022-02-04 03:40:00|13.16|11.9|13.17|11.92|13.17|11.92|13.11|11.86|0
1643946300000|2022-02-04 03:45:00|13.15|11.91|13.15|11.9|13.17|11.91|13.1|11.85|0
1643946600000|2022-02-04 03:50:00|13.14|11.89|13.13|11.88|13.17|11.92|13.07|11.83|0
1643946900000|2022-02-04 03:55:00|13.12|11.87|13.11|11.86|13.13|11.88|13.08|11.83|0
1643947200000|2022-02-04 04:00:00|13.09|11.84|12.9|11.67|13.09|11.84|12.9|11.67|0
1643947500000|2022-02-04 04:05:00|12.89|11.66|12.94|11.71|12.95|11.72|12.89|11.66|0
1643947800000|2022-02-04 04:10:00|12.95|11.72|12.9|11.68|12.95|11.72|12.88|11.65|0
1643948100000|2022-02-04 04:15:00|12.89|11.67|12.87|11.64|12.9|11.67|12.84|11.62|0
1643948400000|2022-02-04 04:20:00|12.88|11.65|12.82|11.6|12.88|11.65|12.77|11.55|0
1643948700000|2022-02-04 04:25:00|12.84|11.61|12.81|11.59|12.84|11.61|12.76|11.54|0
1643949000000|2022-02-04 04:30:00|12.79|11.58|12.72|11.51|12.79|11.58|12.72|11.51|0
1643949300000|2022-02-04 04:35:00|12.71|11.5|12.72|11.51|12.75|11.54|12.64|11.44|0
1643949600000|2022-02-04 04:40:00|12.73|11.52|12.69|11.48|12.73|11.52|12.65|11.45|0
1643949900000|2022-02-04 04:45:00|12.72|11.51|12.68|11.47|12.73|11.51|12.65|11.45|0
1643950200000|2022-02-04 04:50:00|12.69|11.48|12.71|11.5|12.74|11.53|12.69|11.48|0
1643950500000|2022-02-04 04:55:00|12.7|11.49|12.63|11.43|12.74|11.53|12.63|11.43|0
1643950800000|2022-02-04 05:00:00|12.6|11.4|12.55|11.35|12.6|11.4|12.53|11.33|0
1643951100000|2022-02-04 05:05:00|12.54|11.34|12.56|11.36|12.58|11.38|12.49|11.29|0
1643951400000|2022-02-04 05:10:00|12.57|11.37|12.57|11.37|12.59|11.39|12.51|11.31|0
1643951700000|2022-02-04 05:15:00|12.58|11.38|12.48|11.28|12.58|11.38|12.39|11.19|0
1643952000000|2022-02-04 05:20:00|12.49|11.29|12.44|11.24|12.49|11.29|12.42|11.22|0
1643952300000|2022-02-04 05:25:00|12.43|11.23|12.5|11.3|12.54|11.34|12.39|11.19|0
1643952600000|2022-02-04 05:30:00|12.49|11.29|12.51|11.31|12.55|11.35|12.46|11.26|0
1643952900000|2022-02-04 05:35:00|12.5|11.3|12.48|11.28|12.57|11.37|12.47|11.27|0
1643953200000|2022-02-04 05:40:00|12.49|11.29|12.49|11.29|12.54|11.34|12.46|11.26|0
1643953500000|2022-02-04 05:45:00|12.51|11.31|12.49|11.29|12.56|11.36|12.49|11.29|0
1643953800000|2022-02-04 05:50:00|12.51|11.31|12.44|11.24|12.51|11.31|12.42|11.22|0
1643954100000|2022-02-04 05:55:00|12.43|11.23|12.36|11.16|12.43|11.23|12.34|11.14|0
1643954400000|2022-02-04 06:00:00|12.34|11.14|12.35|11.15|12.45|11.25|12.33|11.13|0
1643954700000|2022-02-04 06:05:00|12.36|11.16|12.31|11.11|12.36|11.16|12.31|11.11|0
1643955000000|2022-02-04 06:10:00|12.32|11.12|12.37|11.17|12.39|11.19|12.29|11.09|0
1643955300000|2022-02-04 06:15:00|12.38|11.18|12.33|11.13|12.4|11.2|12.33|11.13|0
1643955600000|2022-02-04 06:20:00|12.34|11.14|12.44|11.24|12.45|11.25|12.29|11.09|0
1643955900000|2022-02-04 06:25:00|12.45|11.25|12.44|11.24|12.48|11.28|12.38|11.18|0
1643956200000|2022-02-04 06:30:00|12.42|11.22|12.46|11.26|12.46|11.26|12.32|11.12|0
1643956500000|2022-02-04 06:35:00|12.47|11.27|12.43|11.23|12.48|11.28|12.38|11.18|0
1643956800000|2022-02-04 06:40:00|12.42|11.22|12.3|11.1|12.44|11.24|12.29|11.09|0
1643957100000|2022-02-04 06:45:00|12.29|11.09|12.31|11.11|12.33|11.13|12.28|11.08|0
1643957400000|2022-02-04 06:50:00|12.32|11.12|12.27|11.07|12.39|11.19|12.25|11.05|0
1643957700000|2022-02-04 06:55:00|12.26|11.06|12.32|11.12|12.35|11.15|12.25|11.05|0
1643958000000|2022-02-04 07:00:00|12.31|11.11|12.35|11.15|12.38|11.18|12.27|11.07|0
1643958300000|2022-02-04 07:05:00|12.36|11.16|12.22|11.02|12.38|11.18|12.21|11.01|0
1643958600000|2022-02-04 07:10:00|12.23|11.03|12.46|11.26|12.47|11.27|12.23|11.03|0
1643958900000|2022-02-04 07:15:00|12.47|11.27|12.6|11.4|12.63|11.43|12.42|11.22|0
1643959200000|2022-02-04 07:20:00|12.59|11.39|12.6|11.4|12.67|11.46|12.58|11.38|0
1643959500000|2022-02-04 07:25:00|12.59|11.39|12.81|11.59|12.84|11.61|12.52|11.32|0
1643959800000|2022-02-04 07:30:00|12.8|11.58|12.67|11.47|12.81|11.59|12.65|11.44|0
1643960100000|2022-02-04 07:35:00|12.68|11.48|12.58|11.38|13.13|11.88|12.12|10.92|0
1643960400000|2022-02-04 07:40:00|12.6|11.4|12.82|11.6|12.83|11.61|12.53|11.33|0
1643960700000|2022-02-04 07:45:00|12.83|11.61|12.7|11.49|12.83|11.61|12.64|11.44|0
1643961000000|2022-02-04 07:50:00|12.71|11.5|12.79|11.57|12.82|11.6|12.6|11.4|0
1643961300000|2022-02-04 07:55:00|12.77|11.56|12.72|11.51|12.88|11.65|12.64|11.43|0
1643961600000|2022-02-04 08:00:00|12.78|11.56|12.58|11.38|12.78|11.56|12.52|11.32|0
1643961900000|2022-02-04 08:05:00|12.57|11.37|12.57|11.37|12.7|11.49|12.42|11.22|0
1643962200000|2022-02-04 08:10:00|12.54|11.34|12.62|11.41|12.63|11.43|12.48|11.28|0
1643962500000|2022-02-04 08:15:00|12.6|11.4|12.49|11.29|12.64|11.44|12.34|11.14|0
1643962800000|2022-02-04 08:20:00|12.48|11.28|12.71|11.5|12.72|11.51|12.45|11.25|0
1643963100000|2022-02-04 08:25:00|12.7|11.49|12.99|11.75|13.03|11.79|12.69|11.48|0
1643963400000|2022-02-04 08:30:00|13|11.77|13|11.76|13.09|11.84|12.91|11.68|0
1643963700000|2022-02-04 08:35:00|13.02|11.78|13.08|11.83|13.14|11.89|12.99|11.75|0
1643964000000|2022-02-04 08:40:00|13.07|11.84|13.12|11.87|13.29|12.03|13.04|11.8|0
1643964300000|2022-02-04 08:45:00|13.1|11.85|13.32|12.05|13.36|12.09|13.08|11.83|0
1643964600000|2022-02-04 08:50:00|13.33|12.06|13.27|12.01|13.44|12.16|13.26|12|0
1643964900000|2022-02-04 08:55:00|13.26|12|13.13|11.88|13.26|12|13.06|11.82|0
1643965200000|2022-02-04 09:00:00|13.14|11.89|13.18|11.93|13.25|11.99|12.94|11.71|0
1643965500000|2022-02-04 09:05:00|13.17|11.91|13.32|12.05|13.33|12.06|13.11|11.86|0
1643965800000|2022-02-04 09:10:00|13.33|12.06|13.23|11.97|13.9|12.58|12.85|11.62|0
1643966100000|2022-02-04 09:15:00|13.2|11.94|13.65|12.35|13.71|12.4|13.09|11.84|0
1643966400000|2022-02-04 09:20:00|13.66|12.36|13.81|12.49|13.89|12.57|13.66|12.36|0
1643966700000|2022-02-04 09:25:00|13.79|12.48|13.66|12.36|13.97|12.64|13.55|12.26|0
1643967000000|2022-02-04 09:30:00|13.65|12.35|13.49|12.2|13.7|12.39|13.49|12.2|0
1643967300000|2022-02-04 09:35:00|13.48|12.17|13.45|12.17|13.54|12.25|13.36|12.08|0
1643967600000|2022-02-04 09:40:00|13.47|12.19|13.58|12.29|13.75|12.44|13.45|12.17|0
1643967900000|2022-02-04 09:45:00|13.57|12.27|13.56|12.27|13.57|12.27|13.45|12.17|0
1643968200000|2022-02-04 09:50:00|13.55|12.26|13.59|12.3|13.74|12.43|13.53|12.25|0
1643968500000|2022-02-04 09:55:00|13.6|12.31|13.83|12.51|13.86|12.54|13.6|12.31|0
1643968800000|2022-02-04 10:00:00|13.86|12.54|13.95|12.62|14.03|12.69|13.82|12.5|0
1643969100000|2022-02-04 10:05:00|13.96|12.63|14.21|12.86|14.26|12.9|13.96|12.63|0
1643969400000|2022-02-04 10:10:00|14.22|12.87|14.36|12.99|14.43|13.06|14.16|12.82|0
1643969700000|2022-02-04 10:15:00|14.37|13|14.52|13.14|14.57|13.18|14.34|12.97|0
1643970000000|2022-02-04 10:20:00|14.54|13.15|15.52|14.05|15.78|14.27|14.14|12.8|0
1643970300000|2022-02-04 10:25:00|15.53|14.04|15.48|14.01|15.53|14.04|15.26|13.81|0
1643970600000|2022-02-04 10:30:00|15.5|14.02|15.8|14.29|16.03|14.5|15.5|14.02|0
1643970900000|2022-02-04 10:35:00|15.74|14.24|15.84|14.33|15.91|14.4|15.64|14.15|0
1643971200000|2022-02-04 10:40:00|15.81|14.31|15.84|14.33|15.96|14.44|15.7|14.2|0
1643971500000|2022-02-04 10:45:00|15.85|14.34|16.02|14.49|16.14|14.6|15.75|14.25|0
1643971800000|2022-02-04 10:50:00|15.95|14.43|15.95|14.43|15.98|14.46|15.63|14.14|0
1643972100000|2022-02-04 10:55:00|15.85|14.34|15.74|14.24|16.21|14.67|15.67|14.18|0
1643972400000|2022-02-04 11:00:00|15.75|14.25|16.07|14.54|16.17|14.63|15.74|14.24|0
1643972700000|2022-02-04 11:05:00|16.16|14.62|16.49|14.92|16.57|14.99|15.99|14.47|0
1643973000000|2022-02-04 11:10:00|16.52|14.95|17.18|15.54|17.28|15.64|16.52|14.95|0
1643973300000|2022-02-04 11:15:00|17.23|15.59|16.9|15.29|17.38|15.72|16.75|15.16|0
1643973600000|2022-02-04 11:20:00|16.95|15.34|17.09|15.46|17.53|15.86|16.9|15.29|0
1643973900000|2022-02-04 11:25:00|17.06|15.43|17.22|15.58|17.38|15.72|16.78|15.18|0
1643974200000|2022-02-04 11:30:00|17.24|15.6|17.21|15.57|17.34|15.69|17.04|15.42|0
1643974500000|2022-02-04 11:35:00|17.22|15.58|16.9|15.29|17.39|15.73|16.82|15.22|0
1643974800000|2022-02-04 11:40:00|16.92|15.31|17.21|15.57|17.23|15.58|16.92|15.31|0
1643975100000|2022-02-04 11:45:00|17.22|15.58|17.55|15.88|17.65|15.96|17.21|15.57|0
1643975400000|2022-02-04 11:50:00|17.58|15.91|17.59|15.91|17.8|16.11|17.55|15.88|0
1643975700000|2022-02-04 11:55:00|17.57|15.9|18.03|16.31|18.03|16.31|17.53|15.86|0
1643976000000|2022-02-04 12:00:00|17.99|16.28|17.47|15.81|17.99|16.28|17.44|15.78|0
1643976300000|2022-02-04 12:05:00|17.46|15.79|17.42|15.76|17.69|16|17.37|15.71|0
1643976600000|2022-02-04 12:10:00|17.44|15.78|17.65|15.96|17.82|16.13|17.38|15.73|0
1643976900000|2022-02-04 12:15:00|17.64|15.97|17.45|15.79|17.77|16.08|17.41|15.75|0
1643977200000|2022-02-04 12:20:00|17.42|15.76|17.29|15.64|17.55|15.88|17.15|15.52|0
1643977500000|2022-02-04 12:25:00|17.27|15.63|17|15.38|17.29|15.64|16.99|15.37|0
1643977800000|2022-02-04 12:30:00|17.01|15.39|17.14|15.51|17.26|15.61|17.01|15.39|0
1643978100000|2022-02-04 12:35:00|17.13|15.49|16.94|15.33|17.13|15.49|16.92|15.31|0
1643978400000|2022-02-04 12:40:00|16.95|15.34|16.97|15.36|17.15|15.51|16.91|15.3|0
1643978700000|2022-02-04 12:45:00|16.96|15.35|16.44|14.87|16.96|15.35|16.39|14.83|0
1643979000000|2022-02-04 12:50:00|16.43|14.86|16.31|14.76|16.5|14.93|16.22|14.68|0
1643979300000|2022-02-04 12:55:00|16.3|14.75|16.3|14.75|16.37|14.81|16.1|14.57|0
1643979600000|2022-02-04 13:00:00|16.28|14.73|16.22|14.67|16.56|14.99|16.02|14.49|0
1643979900000|2022-02-04 13:05:00|16.18|14.68|16.21|14.66|16.31|14.76|16.11|14.57|0
1643980200000|2022-02-04 13:10:00|16.2|14.65|16.44|14.88|16.46|14.89|16.01|14.49|0
1643980500000|2022-02-04 13:15:00|16.46|14.89|15.78|14.28|16.46|14.89|15.27|13.82|0
1643980800000|2022-02-04 13:20:00|15.77|14.27|15.57|14.08|15.84|14.33|15.53|14.05|0
1643981100000|2022-02-04 13:25:00|15.61|14.12|15.61|14.12|15.65|14.16|15.28|13.83|0
1643981400000|2022-02-04 13:30:00|15.83|14.32|17.34|15.69|17.56|15.89|15.73|14.23|0
1643981700000|2022-02-04 13:35:00|17.4|15.74|16.99|15.37|18.6|16.82|16.96|15.34|0
1643982000000|2022-02-04 13:40:00|17.11|15.48|17.55|15.88|17.67|15.99|16.92|15.31|0
1643982300000|2022-02-04 13:45:00|17.51|15.84|17.19|15.55|17.52|15.85|16.93|15.32|0
1643982600000|2022-02-04 13:50:00|17.25|15.6|17.33|15.68|17.58|15.91|17|15.38|0
1643982900000|2022-02-04 13:55:00|17.36|15.71|17.79|16.1|17.79|16.1|17.24|15.59|0
1643983200000|2022-02-04 14:00:00|17.78|16.08|18.28|16.54|18.41|16.66|17.74|16.05|0
1643983500000|2022-02-04 14:05:00|18.3|16.56|17.73|16.04|18.32|16.58|17.64|15.96|0
1643983800000|2022-02-04 14:10:00|17.77|16.08|17.04|15.42|17.84|16.14|17.02|15.4|0
1643984100000|2022-02-04 14:15:00|17.01|15.39|16.77|15.17|17.09|15.46|16.57|15|0
1643984400000|2022-02-04 14:20:00|16.74|15.15|16.64|15.05|16.74|15.15|16.56|14.98|0
1643984700000|2022-02-04 14:25:00|16.59|15.01|16.43|14.87|16.59|15.01|16.13|14.6|0
1643985000000|2022-02-04 14:30:00|16.44|14.88|16.77|15.18|16.95|15.33|15.98|14.46|0
1643985300000|2022-02-04 14:35:00|16.81|15.21|16.7|15.11|17.12|15.49|16.43|14.87|0
1643985600000|2022-02-04 14:40:00|16.65|15.07|14.46|13.08|16.68|15.09|14.26|12.9|0
1643985900000|2022-02-04 14:45:00|14.49|13.11|15.14|13.69|15.35|13.89|14.2|12.85|0
1643986200000|2022-02-04 14:50:00|15.19|13.74|15.76|14.26|15.9|14.38|15.02|13.59|0
1643986500000|2022-02-04 14:55:00|15.68|14.19|15.25|13.79|15.72|14.22|15.03|13.59|0
1643986800000|2022-02-04 15:00:00|15.09|13.65|14.96|13.53|15.4|13.94|14.68|13.28|0
1643987100000|2022-02-04 15:05:00|14.94|13.52|15.21|13.76|15.21|13.76|14.71|13.31|0
1643987400000|2022-02-04 15:10:00|15.24|13.79|14.77|13.36|15.69|14.2|14.68|13.29|0
1643987700000|2022-02-04 15:15:00|14.81|13.4|14.46|13.08|14.81|13.4|14.2|12.85|0
1643988000000|2022-02-04 15:20:00|14.44|13.07|14.76|13.36|14.87|13.45|14.34|12.97|0
1643988300000|2022-02-04 15:25:00|14.78|13.37|15.84|14.34|15.84|14.34|14.53|13.15|0
1643988600000|2022-02-04 15:30:00|15.86|14.35|15.94|14.42|16.04|14.51|15.53|14.05|0
1643988900000|2022-02-04 15:35:00|15.97|14.45|16.69|15.1|17.05|15.43|15.9|14.39|0
1643989200000|2022-02-04 15:40:00|16.61|15.03|16.83|15.22|16.93|15.32|16.43|14.87|0
1643989500000|2022-02-04 15:45:00|16.86|15.25|18.12|16.4|18.86|17.06|16.86|15.25|0
1643989800000|2022-02-04 15:50:00|18.11|16.39|17.81|16.12|18.33|16.59|17.76|16.07|0
1643990100000|2022-02-04 15:55:00|17.79|16.1|18.04|16.32|18.15|16.42|17.58|15.9|0
1643990400000|2022-02-04 16:00:00|18.1|16.37|17.79|16.09|18.33|16.59|17.67|15.99|0
1643990700000|2022-02-04 16:05:00|17.77|16.08|18.05|16.33|18.14|16.41|17.67|15.99|0
1643991000000|2022-02-04 16:10:00|18.06|16.34|18.49|16.73|18.6|16.83|18|16.29|0
1643991300000|2022-02-04 16:15:00|18.53|16.76|18.05|16.33|18.68|16.9|17.98|16.26|0
1643991600000|2022-02-04 16:20:00|18.12|16.4|17.94|16.23|18.36|16.61|17.82|16.12|0
1643991900000|2022-02-04 16:25:00|17.9|16.2|17.31|15.66|17.91|16.2|17.02|15.4|0
1643992200000|2022-02-04 16:30:00|17.29|15.65|16.18|14.64|17.33|15.68|16.08|14.55|0
1643992500000|2022-02-04 16:35:00|16.1|14.57|16.01|14.48|16.16|14.62|15.76|14.26|0
1643992800000|2022-02-04 16:40:00|15.98|14.45|15.89|14.38|16.11|14.57|15.76|14.26|0
1643993100000|2022-02-04 16:45:00|15.86|14.35|15.44|13.97|16.47|14.9|15.05|13.62|0
1643993400000|2022-02-04 16:50:00|15.41|13.94|15.44|13.97|15.6|14.12|15.36|13.9|0
1643993700000|2022-02-04 16:55:00|15.42|13.96|14.71|13.31|15.42|13.96|14.46|13.08|0
1643994000000|2022-02-04 17:00:00|14.62|13.22|14.66|13.26|14.94|13.52|14.58|13.19|0
1643994300000|2022-02-04 17:05:00|14.64|13.25|14.58|13.19|14.94|13.52|14.49|13.11|0
1643994600000|2022-02-04 17:10:00|14.56|13.17|14.4|13.03|14.94|13.51|14.23|12.87|0
1643994900000|2022-02-04 17:15:00|14.39|13.02|14.39|13.02|14.54|13.16|14.18|12.83|0
1643995200000|2022-02-04 17:20:00|14.36|12.99|14.43|13.05|14.56|13.17|14.3|12.94|0
1643995500000|2022-02-04 17:25:00|14.42|13.04|14.32|12.95|14.46|13.08|14.14|12.8|0
1643995800000|2022-02-04 17:30:00|14.29|12.93|14.4|13.03|14.66|13.26|14.01|12.68|0
1643996100000|2022-02-04 17:35:00|14.41|13.04|13.89|12.57|14.52|13.14|13.89|12.57|0
1643996400000|2022-02-04 17:40:00|13.85|12.53|13.73|12.42|14|12.66|13.64|12.34|0
1643996700000|2022-02-04 17:45:00|13.74|12.43|13.65|12.35|13.91|12.58|13.65|12.35|0
1643997000000|2022-02-04 17:50:00|13.68|12.37|13.54|12.25|13.8|12.48|13.37|12.1|0
1643997300000|2022-02-04 17:55:00|13.53|12.24|13.31|12.04|13.63|12.33|13.26|12|0
1643997600000|2022-02-04 18:00:00|13.3|12.03|12.61|11.41|13.3|12.03|12.58|11.38|0
1643997900000|2022-02-04 18:05:00|12.6|11.4|11.91|10.71|13.15|11.9|11.9|10.7|0
1643998200000|2022-02-04 18:10:00|11.92|10.72|11.98|10.78|12.07|10.87|11.81|10.61|0
1643998500000|2022-02-04 18:15:00|11.97|10.77|12.09|10.89|12.18|10.98|11.92|10.72|0
1643998800000|2022-02-04 18:20:00|12.08|10.88|11.71|10.51|12.12|10.92|11.71|10.51|0
1643999100000|2022-02-04 18:25:00|11.73|10.53|12.01|10.81|12.12|10.92|11.73|10.53|0
1643999400000|2022-02-04 18:30:00|11.99|10.79|11.81|10.61|12.08|10.88|11.81|10.61|0
1643999700000|2022-02-04 18:35:00|11.82|10.62|11.95|10.75|12.07|10.87|11.8|10.6|0
1644000000000|2022-02-04 18:40:00|11.93|10.73|11.55|10.35|11.94|10.74|11.48|10.28|0
1644000300000|2022-02-04 18:45:00|11.53|10.33|12.63|11.42|13.03|11.79|11.53|10.33|0
1644000600000|2022-02-04 18:50:00|12.61|11.41|12.47|11.27|12.61|11.41|12.44|11.24|0
1644000900000|2022-02-04 18:55:00|12.48|11.28|12.48|11.28|12.66|11.45|12.44|11.24|0
1644001200000|2022-02-04 19:00:00|12.44|11.24|12.65|11.44|12.65|11.44|12.38|11.18|0
1644001500000|2022-02-04 19:05:00|12.61|11.41|12.59|11.39|12.73|11.52|12.54|11.34|0
1644001800000|2022-02-04 19:10:00|12.57|11.37|12.81|11.59|13.03|11.79|12.54|11.34|0
1644002100000|2022-02-04 19:15:00|12.83|11.61|13.12|11.87|13.12|11.87|12.76|11.55|0
1644002400000|2022-02-04 19:20:00|13.15|11.9|12.91|11.68|13.15|11.9|12.77|11.56|0
1644002700000|2022-02-04 19:25:00|12.9|11.67|12.79|11.57|12.94|11.71|12.65|11.45|0
1644003000000|2022-02-04 19:30:00|12.83|11.61|12.53|11.33|12.85|11.63|12.4|11.2|0
1644003300000|2022-02-04 19:35:00|12.51|11.31|12.33|11.13|12.53|11.33|12.23|11.03|0
1644003600000|2022-02-04 19:40:00|12.36|11.16|12.6|11.4|12.65|11.44|12.24|11.04|0
1644003900000|2022-02-04 19:45:00|12.57|11.37|12.61|11.41|12.75|11.54|12.52|11.32|0
1644004200000|2022-02-04 19:50:00|12.59|11.39|12.05|10.85|12.62|11.42|12.04|10.84|0
1644004500000|2022-02-04 19:55:00|12.06|10.86|11.91|10.71|12.08|10.88|11.91|10.71|0
1644004800000|2022-02-04 20:00:00|11.92|10.72|11.37|10.17|12.31|11.11|11.36|10.16|0
1644005100000|2022-02-04 20:05:00|11.36|10.16|11.26|10.06|11.48|10.28|11.23|10.03|0
1644005400000|2022-02-04 20:10:00|11.25|10.05|10.98|9.78|11.31|10.11|10.89|9.69|0
1644005700000|2022-02-04 20:15:00|10.97|9.77|11.37|10.17|11.37|10.17|10.94|9.74|0
1644006000000|2022-02-04 20:20:00|11.34|10.14|11.15|9.95|11.35|10.15|11.13|9.93|0
1644006300000|2022-02-04 20:25:00|11.13|9.93|11.28|10.08|11.37|10.17|11.04|9.84|0
1644006600000|2022-02-04 20:30:00|11.24|10.04|10.73|9.53|11.31|10.11|10.68|9.48|0
1644006900000|2022-02-04 20:35:00|10.74|9.54|11.05|9.85|11.05|9.85|10.74|9.54|0
1644007200000|2022-02-04 20:40:00|11.04|9.84|11.49|10.29|11.51|10.31|11.02|9.82|0
1644007500000|2022-02-04 20:45:00|11.45|10.25|12.17|10.97|12.4|11.2|11.45|10.25|0
1644007800000|2022-02-04 20:50:00|12.2|11|12.29|11.09|12.56|11.36|11.96|10.76|0
1644008100000|2022-02-04 20:55:00|12.33|11.13|13.07|11.83|13.07|11.83|12.33|11.13|0
1644008400000|2022-02-04 21:00:00|13.13|11.88|13.36|12.09|13.37|12.1|12.22|11.02|0
1644008700000|2022-02-04 21:05:00|13.33|12.06|13.79|12.48|13.83|12.52|13.26|12|0
1644009000000|2022-02-04 21:10:00|13.78|12.46|13.61|12.32|13.91|12.58|13.61|12.32|0
1644221100000|2022-02-07 08:05:00|12.55|11.35|12.8|11.58|12.92|11.69|12.47|11.27|0
1644221400000|2022-02-07 08:10:00|12.78|11.56|12.9|11.67|12.9|11.67|12.51|11.31|0
1644221700000|2022-02-07 08:15:00|12.89|11.72|13.47|12.19|13.49|12.21|12.88|11.65|0
1644222000000|2022-02-07 08:20:00|13.48|12.2|13.77|12.46|13.77|12.46|13.37|12.09|0
1644222300000|2022-02-07 08:25:00|13.75|12.44|14.37|13|14.47|13.09|13.35|12.08|0
1644222600000|2022-02-07 08:30:00|14.38|13.01|14.4|13.03|14.51|13.13|14.22|12.87|0
1644222900000|2022-02-07 08:35:00|14.43|13.05|14.1|12.75|14.5|13.12|13.99|12.66|0
1644223200000|2022-02-07 08:40:00|14.13|12.78|14.09|12.75|14.13|12.78|13.98|12.64|0
1644223500000|2022-02-07 08:45:00|14.11|12.77|13.85|12.53|14.11|12.77|13.81|12.49|0
1644223800000|2022-02-07 08:50:00|13.87|12.55|13.59|12.29|13.88|12.56|13.59|12.29|0
1644224100000|2022-02-07 08:55:00|13.57|12.28|13.71|12.41|13.77|12.46|13.56|12.27|0
1644224400000|2022-02-07 09:00:00|13.7|12.4|13.52|12.23|13.82|12.5|13.36|12.09|0
1644224700000|2022-02-07 09:05:00|13.56|12.27|13.64|12.34|13.64|12.34|13.42|12.14|0
1644225000000|2022-02-07 09:10:00|13.66|12.36|13.7|12.39|13.96|12.63|13.58|12.28|0
1644225300000|2022-02-07 09:15:00|13.69|12.33|13.82|12.5|13.84|12.52|13.53|12.24|0
1644225600000|2022-02-07 09:20:00|13.84|12.52|13.92|12.6|13.92|12.6|13.66|12.36|0
1644225900000|2022-02-07 09:25:00|13.91|12.59|13.8|12.49|13.96|12.63|13.75|12.44|0
1644226200000|2022-02-07 09:30:00|13.76|12.45|13.92|12.59|13.93|12.6|13.66|12.36|0
1644226500000|2022-02-07 09:35:00|13.93|12.6|13.97|12.64|14.05|12.71|13.78|12.47|0
1644226800000|2022-02-07 09:40:00|13.94|12.62|14.08|12.73|14.12|12.77|13.93|12.6|0
1644227100000|2022-02-07 09:45:00|14.06|12.72|14.3|12.94|14.3|12.94|13.98|12.65|0
1644227400000|2022-02-07 09:50:00|14.31|12.95|14.09|12.75|14.42|13.05|14.06|12.72|0
1644227700000|2022-02-07 09:55:00|14.1|12.76|13.95|12.62|14.1|12.76|13.83|12.51|0
1644228000000|2022-02-07 10:00:00|13.93|12.61|13.8|12.49|13.93|12.61|13.69|12.39|0
1644228300000|2022-02-07 10:05:00|13.79|12.48|13.88|12.55|13.91|12.59|13.74|12.44|0
1644228600000|2022-02-07 10:10:00|13.9|12.57|13.7|12.39|13.91|12.59|13.68|12.38|0
1644228900000|2022-02-07 10:15:00|13.68|12.38|13.8|12.49|13.8|12.49|13.67|12.37|0
1644229200000|2022-02-07 10:20:00|13.82|12.5|13.87|12.55|13.91|12.58|13.77|12.46|0
1644229500000|2022-02-07 10:25:00|13.86|12.54|13.8|12.48|13.91|12.59|13.67|12.36|0
1644229800000|2022-02-07 10:30:00|13.78|12.49|13.9|12.57|13.93|12.6|13.72|12.41|0
1644230100000|2022-02-07 10:35:00|13.91|12.58|13.87|12.55|14.03|12.7|13.76|12.45|0
1644230400000|2022-02-07 10:40:00|13.88|12.56|13.72|12.41|13.94|12.61|13.72|12.41|0
1644230700000|2022-02-07 10:45:00|13.71|12.4|13.7|12.39|13.74|12.44|13.54|12.25|0
1644231000000|2022-02-07 10:50:00|13.68|12.38|13.8|12.48|13.81|12.5|13.68|12.38|0
1644231300000|2022-02-07 10:55:00|13.81|12.5|14.01|12.68|14.05|12.71|13.8|12.48|0
1644231600000|2022-02-07 11:00:00|13.99|12.66|14.02|12.68|14.06|12.72|13.89|12.57|0
1644231900000|2022-02-07 11:05:00|14|12.67|14|12.66|14.18|12.83|13.94|12.61|0
1644232200000|2022-02-07 11:10:00|14.01|12.68|13.9|12.57|14.08|12.74|13.77|12.46|0
1644232500000|2022-02-07 11:15:00|13.91|12.59|13.84|12.53|13.92|12.59|13.74|12.43|0
1644232800000|2022-02-07 11:20:00|13.83|12.51|13.72|12.42|13.86|12.54|13.65|12.35|0
1644233100000|2022-02-07 11:25:00|13.69|12.41|13.65|12.35|13.72|12.42|13.53|12.24|0
1644233400000|2022-02-07 11:30:00|13.64|12.34|13.53|12.25|13.64|12.34|13.47|12.19|0
1644233700000|2022-02-07 11:35:00|13.47|12.19|13.51|12.22|13.54|12.25|13.35|12.07|0
1644234000000|2022-02-07 11:40:00|13.52|12.23|13.68|12.38|13.73|12.42|13.52|12.23|0
1644234300000|2022-02-07 11:45:00|13.7|12.39|13.66|12.36|13.77|12.46|13.59|12.3|0
1644234600000|2022-02-07 11:50:00|13.65|12.35|13.62|12.32|13.74|12.43|13.57|12.28|0
1644234900000|2022-02-07 11:55:00|13.63|12.33|13.54|12.25|13.71|12.41|13.41|12.13|0
1644235200000|2022-02-07 12:00:00|13.55|12.26|13.25|11.99|13.55|12.26|13.22|11.96|0
1644235500000|2022-02-07 12:05:00|13.24|11.98|13.15|11.9|13.25|11.99|13.12|11.87|0
1644235800000|2022-02-07 12:10:00|13.16|11.91|12.91|11.68|13.16|11.91|12.9|11.67|0
1644236100000|2022-02-07 12:15:00|12.92|11.69|12.95|11.71|12.95|11.71|12.74|11.53|0
1644236400000|2022-02-07 12:20:00|12.93|11.7|13.06|11.81|13.07|11.83|12.93|11.7|0
1644236700000|2022-02-07 12:25:00|13.07|11.82|13.08|11.84|13.2|11.94|13.06|11.81|0
1644237000000|2022-02-07 12:30:00|13.07|11.82|13.05|11.81|13.11|11.86|12.97|11.73|0
1644237300000|2022-02-07 12:35:00|13.07|11.82|13.03|11.79|13.09|11.84|12.99|11.76|0
1644237600000|2022-02-07 12:40:00|13.02|11.78|12.96|11.73|13.03|11.79|12.94|11.71|0
1644237900000|2022-02-07 12:45:00|12.98|11.74|12.8|11.58|13|11.77|12.77|11.55|0
1644238200000|2022-02-07 12:50:00|12.79|11.57|12.83|11.61|12.85|11.62|12.66|11.46|0
1644238500000|2022-02-07 12:55:00|12.85|11.62|12.83|11.61|12.85|11.62|12.65|11.45|0
1644238800000|2022-02-07 13:00:00|12.84|11.62|12.59|11.39|12.9|11.67|12.59|11.39|0
1644239100000|2022-02-07 13:05:00|12.6|11.4|12.51|11.31|12.69|11.48|12.41|11.21|0
1644239400000|2022-02-07 13:10:00|12.53|11.33|12.51|11.31|12.54|11.34|12.38|11.18|0
1644239700000|2022-02-07 13:15:00|12.52|11.32|12.55|11.35|12.56|11.36|12.5|11.3|0
1644240000000|2022-02-07 13:20:00|12.53|11.33|11.55|10.35|13.39|12.11|11.42|10.22|0
1644240300000|2022-02-07 13:25:00|11.54|10.34|11.61|10.41|11.64|10.44|11.51|10.31|0
1644240600000|2022-02-07 13:30:00|11.62|10.42|11.84|10.64|11.84|10.64|11.61|10.41|0
1644240900000|2022-02-07 13:35:00|11.83|10.63|11.8|10.6|11.9|10.7|11.76|10.56|0
1644241200000|2022-02-07 13:40:00|11.81|10.61|11.79|10.59|11.87|10.67|11.72|10.52|0
1644241500000|2022-02-07 13:45:00|11.77|10.57|11.71|10.51|11.86|10.66|11.67|10.47|0
1644241800000|2022-02-07 13:50:00|11.7|10.5|11.79|10.59|11.81|10.61|11.68|10.48|0
1644242100000|2022-02-07 13:55:00|11.78|10.58|11.65|10.45|11.79|10.59|11.62|10.42|0
1644242400000|2022-02-07 14:00:00|11.64|10.44|11.68|10.48|11.7|10.5|11.63|10.43|0
1644242700000|2022-02-07 14:05:00|11.69|10.49|11.6|10.4|11.75|10.55|11.6|10.4|0
1644243000000|2022-02-07 14:10:00|11.61|10.41|11.8|10.6|11.8|10.6|11.58|10.38|0
1644243300000|2022-02-07 14:15:00|11.81|10.61|11.91|10.71|12|10.8|11.81|10.61|0
1644243600000|2022-02-07 14:20:00|11.92|10.72|11.76|10.56|11.96|10.76|11.74|10.54|0
1644243900000|2022-02-07 14:25:00|11.77|10.57|11.77|10.57|11.86|10.66|11.71|10.51|0
1644244200000|2022-02-07 14:30:00|11.79|10.59|12.15|10.95|12.18|10.98|11.67|10.47|0
1644244500000|2022-02-07 14:35:00|12.17|10.97|11.69|10.49|12.18|10.98|11.56|10.36|0
1644244800000|2022-02-07 14:40:00|11.74|10.54|11.69|10.49|11.87|10.67|11.47|10.27|0
1644245100000|2022-02-07 14:45:00|11.64|10.44|11.94|10.74|12.04|10.84|11.52|10.32|0
1644245400000|2022-02-07 14:50:00|11.95|10.75|10.98|9.78|11.95|10.75|10.97|9.77|0
1644245700000|2022-02-07 14:55:00|10.97|9.77|11.11|9.91|11.47|10.27|10.89|9.69|0
1644246000000|2022-02-07 15:00:00|11.04|9.84|11.14|9.94|11.4|10.2|10.87|9.67|0
1644246300000|2022-02-07 15:05:00|11.13|9.93|10.99|9.79|11.14|9.94|10.77|9.57|0
1644246600000|2022-02-07 15:10:00|11|9.8|11.56|10.36|11.56|10.36|10.91|9.71|0
1644246900000|2022-02-07 15:15:00|11.53|10.33|11.66|10.46|11.71|10.51|11.17|9.97|0
1644247200000|2022-02-07 15:20:00|11.63|10.43|11.2|10|11.74|10.54|11.11|9.91|0
1644247500000|2022-02-07 15:25:00|11.21|10.01|11.12|9.92|11.27|10.07|10.98|9.78|0
1644247800000|2022-02-07 15:30:00|11.1|9.9|10.65|9.45|11.25|10.05|10.62|9.42|0
1644248100000|2022-02-07 15:35:00|10.66|9.46|10.48|9.28|11.15|9.95|10.26|9.06|0
1644248400000|2022-02-07 15:40:00|10.46|9.26|10.8|9.6|10.98|9.78|10.45|9.25|0
1644248700000|2022-02-07 15:45:00|10.79|9.59|10.81|9.61|10.86|9.66|10.64|9.44|0
1644249000000|2022-02-07 15:50:00|10.82|9.62|10.77|9.57|10.94|9.74|10.61|9.41|0
1644249300000|2022-02-07 15:55:00|10.81|9.61|10.7|9.5|10.85|9.65|10.64|9.44|0
1644249600000|2022-02-07 16:00:00|10.72|9.52|10.89|9.69|11.02|9.82|10.57|9.37|0
1644249900000|2022-02-07 16:05:00|10.9|9.7|11.16|9.96|11.22|10.02|10.78|9.58|0
1644250200000|2022-02-07 16:10:00|11.15|9.95|10.94|9.74|11.15|9.95|10.89|9.69|0
1644250500000|2022-02-07 16:15:00|10.95|9.75|10.86|9.66|11.08|9.88|10.66|9.46|0
1644250800000|2022-02-07 16:20:00|10.85|9.65|10.93|9.73|11.02|9.82|10.46|9.26|0
1644251100000|2022-02-07 16:25:00|10.92|9.72|10.82|9.62|10.92|9.72|10.61|9.41|0
1644251400000|2022-02-07 16:30:00|10.83|9.63|11.1|9.9|11.15|9.95|10.83|9.63|0
1644251700000|2022-02-07 16:35:00|11.09|9.89|11.53|10.33|11.58|10.38|11.03|9.83|0
1644252000000|2022-02-07 16:40:00|11.52|10.32|11.78|10.58|11.82|10.62|11.45|10.25|0
1644252300000|2022-02-07 16:45:00|11.77|10.57|12.15|10.95|12.36|11.16|11.27|10.07|0
1644252600000|2022-02-07 16:50:00|12.17|10.97|12.16|10.96|12.31|11.11|12.06|10.86|0
1644252900000|2022-02-07 16:55:00|12.18|10.98|11.87|10.67|12.22|11.02|11.8|10.6|0
1644253200000|2022-02-07 17:00:00|11.89|10.69|11.93|10.73|12.2|11|11.84|10.64|0
1644253500000|2022-02-07 17:05:00|11.92|10.72|12.29|11.09|12.29|11.09|11.92|10.72|0
1644253800000|2022-02-07 17:10:00|12.27|11.07|12.18|10.98|12.3|11.1|12.09|10.89|0
1644254100000|2022-02-07 17:15:00|12.19|10.99|12.07|10.87|12.25|11.05|11.96|10.76|0
1644254400000|2022-02-07 17:20:00|12.09|10.89|11.93|10.73|12.13|10.93|11.88|10.68|0
1644254700000|2022-02-07 17:25:00|11.94|10.74|12.29|11.09|12.33|11.13|11.91|10.71|0
1644255000000|2022-02-07 17:30:00|12.3|11.1|12.16|10.96|12.5|11.3|12.09|10.89|0
1644255300000|2022-02-07 17:35:00|12.18|10.98|12.44|11.24|12.59|11.39|12.07|10.87|0
1644255600000|2022-02-07 17:40:00|12.42|11.22|12.18|10.98|12.42|11.22|12.13|10.93|0
1644255900000|2022-02-07 17:45:00|12.19|10.99|12.02|10.82|12.24|11.04|11.93|10.73|0
1644256200000|2022-02-07 17:50:00|12.04|10.84|12.11|10.91|12.14|10.94|11.94|10.74|0
1644256500000|2022-02-07 17:55:00|12.1|10.9|12.09|10.89|12.19|10.99|11.98|10.78|0
1644256800000|2022-02-07 18:00:00|12.12|10.92|11.28|10.08|12.2|11|11.14|9.94|0
1644257100000|2022-02-07 18:05:00|11.29|10.09|11.07|9.87|11.33|10.13|11.05|9.85|0
1644257400000|2022-02-07 18:10:00|11.06|9.86|10.9|9.7|11.13|9.93|10.82|9.62|0
1644257700000|2022-02-07 18:15:00|10.91|9.71|11.02|9.82|11.1|9.9|10.9|9.7|0
1644258000000|2022-02-07 18:20:00|11.03|9.83|11.02|9.82|11.07|9.87|10.87|9.67|0
1644258300000|2022-02-07 18:25:00|11.01|9.81|10.86|9.66|11.07|9.87|10.8|9.6|0
1644258600000|2022-02-07 18:30:00|10.85|9.65|10.69|9.49|10.85|9.65|10.58|9.38|0
1644258900000|2022-02-07 18:35:00|10.68|9.48|10.58|9.38|10.72|9.52|10.56|9.36|0
1644259200000|2022-02-07 18:40:00|10.59|9.39|10.61|9.41|10.64|9.44|10.51|9.31|0
1644259500000|2022-02-07 18:45:00|10.6|9.4|10.83|9.63|10.85|9.65|10.54|9.34|0
1644259800000|2022-02-07 18:50:00|10.82|9.62|10.76|9.56|10.88|9.68|10.67|9.47|0
1644260100000|2022-02-07 18:55:00|10.74|9.54|10.5|9.3|10.75|9.55|10.42|9.22|0
1644260400000|2022-02-07 19:00:00|10.53|9.33|11.12|9.92|11.12|9.92|10.48|9.28|0
1644260700000|2022-02-07 19:05:00|11.11|9.91|10.6|9.4|11.12|9.92|10.38|9.18|0
1644261000000|2022-02-07 19:10:00|10.59|9.39|10.55|9.35|10.59|9.39|10.46|9.26|0
1644261300000|2022-02-07 19:15:00|10.58|9.38|10.39|9.19|10.59|9.39|10.28|9.08|0
1644261600000|2022-02-07 19:20:00|10.4|9.2|10.44|9.24|10.51|9.31|10.3|9.1|0
1644261900000|2022-02-07 19:25:00|10.46|9.26|10.06|8.86|10.48|9.28|10.06|8.86|0
1644262200000|2022-02-07 19:30:00|10.04|8.84|10.06|8.86|10.16|8.96|10|8.8|0
1644262500000|2022-02-07 19:35:00|10.05|8.85|10.1|8.9|10.17|8.97|9.95|8.75|0
1644262800000|2022-02-07 19:40:00|10.12|8.92|9.71|8.51|10.14|8.94|9.6|8.4|0
1644263100000|2022-02-07 19:45:00|9.69|8.49|9.84|8.64|9.88|8.68|9.66|8.46|0
1644263400000|2022-02-07 19:50:00|9.85|8.65|9.85|8.65|9.95|8.75|9.82|8.62|0
1644263700000|2022-02-07 19:55:00|9.84|8.64|9.89|8.69|9.93|8.73|9.77|8.57|0
1644264000000|2022-02-07 20:00:00|9.9|8.7|9.74|8.54|10.07|8.87|9.73|8.53|0
1644264300000|2022-02-07 20:05:00|9.73|8.53|9.48|8.28|9.77|8.57|9.43|8.23|0
1644264600000|2022-02-07 20:10:00|9.49|8.29|9.17|7.97|9.53|8.33|9.17|7.97|0
1644264900000|2022-02-07 20:15:00|9.18|7.98|9.37|8.17|9.37|8.17|9.18|7.98|0
1644265200000|2022-02-07 20:20:00|9.38|8.18|9.6|8.4|9.67|8.47|9.37|8.17|0
1644265500000|2022-02-07 20:25:00|9.59|8.39|9.97|8.77|10.02|8.82|9.52|8.32|0
1644265800000|2022-02-07 20:30:00|9.92|8.72|9.98|8.78|10.06|8.86|9.78|8.58|0
1644266100000|2022-02-07 20:35:00|9.97|8.77|10.45|9.25|10.49|9.29|9.88|8.68|0
1644266400000|2022-02-07 20:40:00|10.48|9.28|11.66|10.46|11.66|10.46|9.92|8.72|0
1644266700000|2022-02-07 20:45:00|11.22|10.02|11.8|10.6|11.9|10.7|11.21|10.01|0
1644267000000|2022-02-07 20:50:00|11.83|10.63|12.39|11.19|12.4|11.2|11.41|10.21|0
1644267300000|2022-02-07 20:55:00|12.33|11.13|11.92|10.72|12.95|11.72|11.92|10.72|0
1644267600000|2022-02-07 21:00:00|11.95|10.75|11.34|10.14|11.95|10.75|11.29|10.09|0
1644267900000|2022-02-07 21:05:00|11.35|10.15|11.38|10.18|11.39|10.19|11.27|10.07|0
1644268200000|2022-02-07 21:10:00|11.36|10.16|11.27|10.07|11.36|10.16|11.23|10.03|0
1644268500000|2022-02-07 21:15:00|11.29|10.09|11.3|10.1|11.33|10.13|11.24|10.04|0
1644268800000|2022-02-07 21:20:00|11.28|10.08|11.28|10.08|11.31|10.11|11.27|10.07|0
1644269100000|2022-02-07 21:25:00|11.27|10.07|11.21|10.01|11.28|10.08|11.2|10|0
1644269400000|2022-02-07 21:30:00|11.22|10.02|11.2|10|11.26|10.06|11.2|10|0
1644269700000|2022-02-07 21:35:00|11.22|10.02|11.21|10.01|11.22|10.02|11.18|9.98|0
1644270000000|2022-02-07 21:40:00|11.2|10|11.25|10.05|11.26|10.06|11.2|10|0
1644270300000|2022-02-07 21:45:00|11.26|10.06|11.25|10.05|11.3|10.1|11.25|10.05|0
1644270600000|2022-02-07 21:50:00|11.23|10.03|11.16|9.96|11.26|10.06|11.16|9.96|0
1644270900000|2022-02-07 21:55:00|11.17|9.97|11.2|10|11.23|10.03|11.17|9.97|0
1644271200000|2022-02-07 22:00:00|11.23|10.03|11.19|9.99|11.23|10.03|11.18|9.98|0
1644271500000|2022-02-07 22:05:00|11.18|9.98|11.19|9.99|11.2|10|11.18|9.98|0
1644271800000|2022-02-07 22:10:00|11.2|10|11.19|9.99|11.2|10|11.18|9.98|0
1644272100000|2022-02-07 22:15:00|11.2|10|11.21|10.01|11.21|10.01|11.19|9.99|0
1644272400000|2022-02-07 22:20:00|11.2|10|11.18|9.98|11.2|10|11.16|9.96|0
1644272700000|2022-02-07 22:25:00|11.19|9.99|11.2|10|11.2|10|11.17|9.97|0
1644273000000|2022-02-07 22:30:00|11.18|9.98|11.17|9.97|11.19|9.99|11.17|9.97|0
1644273300000|2022-02-07 22:35:00|11.18|9.98|11.16|9.96|11.18|9.98|11.16|9.96|0
1644273600000|2022-02-07 22:40:00|11.17|9.97|11.14|9.94|11.17|9.97|11.14|9.94|0
1644273900000|2022-02-07 22:45:00|11.13|9.93|11.13|9.93|11.14|9.94|11.12|9.92|0
1644274200000|2022-02-07 22:50:00|11.14|9.94|11.13|9.93|11.14|9.94|11.13|9.93|0
1644274500000|2022-02-07 22:55:00|11.14|9.94|11.13|9.93|11.14|9.94|11.13|9.93|0
1644274800000|2022-02-07 23:00:00|11.18|9.98|11.19|9.99|11.26|10.06|11.12|9.92|0
1644275100000|2022-02-07 23:05:00|11.2|10|11.26|10.06|11.3|10.1|11.19|9.99|0
1644275400000|2022-02-07 23:10:00|11.23|10.03|11.18|9.98|11.26|10.06|11.18|9.98|0
1644275700000|2022-02-07 23:15:00|11.2|10|11.14|9.94|11.21|10.01|11.14|9.94|0
1644276000000|2022-02-07 23:20:00|11.11|9.91|11.04|9.84|11.17|9.97|11.02|9.82|0
1644276300000|2022-02-07 23:25:00|11.05|9.85|11.08|9.88|11.1|9.9|11.03|9.83|0
1644276600000|2022-02-07 23:30:00|11.06|9.86|11.14|9.94|11.14|9.94|11.02|9.82|0
1644276900000|2022-02-07 23:35:00|11.15|9.95|11.12|9.92|11.16|9.96|11.09|9.89|0
1644277200000|2022-02-07 23:40:00|11.11|9.91|11.1|9.9|11.15|9.95|11.07|9.87|0
1644277500000|2022-02-07 23:45:00|11.09|9.89|11.05|9.85|11.12|9.92|11.02|9.82|0
1644277800000|2022-02-07 23:50:00|11.06|9.86|11.09|9.89|11.1|9.9|11.04|9.84|0
1644278100000|2022-02-07 23:55:00|11.1|9.9|11.02|9.82|11.12|9.92|11|9.8|0
1644278400000|2022-02-08 00:00:00|11|9.8|10.99|9.79|11.02|9.82|10.92|9.72|0
1644278700000|2022-02-08 00:05:00|10.98|9.78|11.04|9.84|11.06|9.86|10.98|9.78|0
1644279000000|2022-02-08 00:10:00|11.05|9.85|11.08|9.88|11.1|9.9|11.03|9.83|0
1644279300000|2022-02-08 00:15:00|11.07|9.87|11.01|9.81|11.08|9.88|10.99|9.79|0
1644279600000|2022-02-08 00:20:00|11|9.8|11.24|10.04|11.26|10.06|11|9.8|0
1644279900000|2022-02-08 00:25:00|11.25|10.05|11.2|10|11.25|10.05|11.15|9.95|0
1644280200000|2022-02-08 00:30:00|11.17|9.97|11.12|9.92|11.17|9.97|11.1|9.9|0
1644280500000|2022-02-08 00:35:00|11.11|9.91|11.14|9.94|11.21|10.01|11.09|9.89|0
1644280800000|2022-02-08 00:40:00|11.15|9.95|11.11|9.91|11.17|9.97|11.11|9.91|0
1644281100000|2022-02-08 00:45:00|11.12|9.92|11.02|9.82|11.15|9.95|11.01|9.81|0
1644281400000|2022-02-08 00:50:00|11.01|9.81|11.09|9.89|11.1|9.9|11.01|9.81|0
1644281700000|2022-02-08 00:55:00|11.1|9.9|11.05|9.85|11.1|9.9|11.05|9.85|0
1644282000000|2022-02-08 01:00:00|11.06|9.86|11.15|9.95|11.18|9.98|11.06|9.86|0
1644282300000|2022-02-08 01:05:00|11.16|9.96|11.22|10.02|11.22|10.02|11.13|9.93|0
1644282600000|2022-02-08 01:10:00|11.23|10.03|11.18|9.98|11.3|10.1|11.15|9.95|0
1644282900000|2022-02-08 01:15:00|11.17|9.97|11.15|9.95|11.2|10|11.15|9.95|0
1644283200000|2022-02-08 01:20:00|11.14|9.94|11.23|10.03|11.23|10.03|11.14|9.94|0
1644283500000|2022-02-08 01:25:00|11.25|10.05|11.32|10.12|11.42|10.22|11.24|10.04|0
1644283800000|2022-02-08 01:30:00|11.33|10.13|11.44|10.24|11.47|10.27|11.33|10.13|0
1644284100000|2022-02-08 01:35:00|11.43|10.23|11.29|10.09|11.43|10.23|11.28|10.08|0
1644284400000|2022-02-08 01:40:00|11.28|10.08|11.31|10.11|11.31|10.11|11.18|9.98|0
1644284700000|2022-02-08 01:45:00|11.3|10.1|11.42|10.22|11.47|10.27|11.3|10.1|0
1644285000000|2022-02-08 01:50:00|11.41|10.21|11.4|10.2|11.49|10.29|11.38|10.18|0
1644285300000|2022-02-08 01:55:00|11.39|10.19|11.42|10.22|11.45|10.25|11.39|10.19|0
1644285600000|2022-02-08 02:00:00|11.4|10.2|11.51|10.31|11.51|10.31|11.34|10.14|0
1644285900000|2022-02-08 02:05:00|11.5|10.3|11.47|10.27|11.56|10.36|11.46|10.26|0
1644286200000|2022-02-08 02:10:00|11.49|10.29|11.51|10.31|11.57|10.37|11.49|10.29|0
1644286500000|2022-02-08 02:15:00|11.52|10.32|11.59|10.39|11.6|10.4|11.48|10.28|0
1644286800000|2022-02-08 02:20:00|11.61|10.41|11.39|10.19|11.66|10.46|11.34|10.14|0
1644287100000|2022-02-08 02:25:00|11.38|10.18|11.35|10.15|11.42|10.22|11.33|10.13|0
1644287400000|2022-02-08 02:30:00|11.34|10.14|11.41|10.21|11.43|10.23|11.34|10.14|0
1644287700000|2022-02-08 02:35:00|11.42|10.22|11.37|10.17|11.42|10.22|11.37|10.17|0
1644288000000|2022-02-08 02:40:00|11.38|10.18|11.31|10.11|11.38|10.18|11.3|10.1|0
1644288300000|2022-02-08 02:45:00|11.32|10.12|11.28|10.08|11.33|10.13|11.23|10.03|0
1644288600000|2022-02-08 02:50:00|11.29|10.09|11.24|10.04|11.31|10.11|11.23|10.03|0
1644288900000|2022-02-08 02:55:00|11.23|10.03|11.23|10.03|11.24|10.04|11.2|10|0
1644289200000|2022-02-08 03:00:00|11.22|10.02|11.27|10.07|11.32|10.12|11.2|10|0
1644289500000|2022-02-08 03:05:00|11.26|10.06|11.35|10.15|11.35|10.15|11.25|10.05|0
1644289800000|2022-02-08 03:10:00|11.34|10.14|11.36|10.16|11.36|10.16|11.32|10.12|0
1644290100000|2022-02-08 03:15:00|11.34|10.14|11.32|10.12|11.34|10.14|11.26|10.06|0
1644290400000|2022-02-08 03:20:00|11.3|10.1|11.28|10.08|11.33|10.13|11.28|10.08|0
1644290700000|2022-02-08 03:25:00|11.29|10.09|11.21|10.01|11.31|10.11|11.19|9.99|0
1644291000000|2022-02-08 03:30:00|11.23|10.03|11.24|10.04|11.25|10.05|11.18|9.98|0
1644291300000|2022-02-08 03:35:00|11.23|10.03|11.18|9.98|11.23|10.03|11.13|9.93|0
1644291600000|2022-02-08 03:40:00|11.17|9.97|11.22|10.02|11.23|10.03|11.17|9.97|0
1644291900000|2022-02-08 03:45:00|11.23|10.03|11.29|10.09|11.37|10.17|11.22|10.02|0
1644292200000|2022-02-08 03:50:00|11.3|10.1|11.36|10.16|11.36|10.16|11.28|10.08|0
1644292500000|2022-02-08 03:55:00|11.37|10.17|11.33|10.13|11.39|10.19|11.3|10.1|0
1644292800000|2022-02-08 04:00:00|11.32|10.12|11.31|10.11|11.35|10.15|11.28|10.08|0
1644293100000|2022-02-08 04:05:00|11.33|10.13|11.32|10.12|11.36|10.16|11.29|10.09|0
1644293400000|2022-02-08 04:10:00|11.33|10.13|11.3|10.1|11.34|10.14|11.29|10.09|0
1644293700000|2022-02-08 04:15:00|11.31|10.11|11.32|10.12|11.33|10.13|11.28|10.08|0
1644294000000|2022-02-08 04:20:00|11.33|10.13|11.35|10.15|11.37|10.17|11.31|10.11|0
1644294300000|2022-02-08 04:25:00|11.36|10.16|11.33|10.13|11.36|10.16|11.29|10.09|0
1644294600000|2022-02-08 04:30:00|11.35|10.15|11.32|10.12|11.35|10.15|11.3|10.1|0
1644294900000|2022-02-08 04:35:00|11.31|10.11|11.32|10.12|11.33|10.13|11.28|10.08|0
1644295200000|2022-02-08 04:40:00|11.3|10.1|11.31|10.11|11.32|10.12|11.25|10.05|0
1644295500000|2022-02-08 04:45:00|11.3|10.1|11.08|9.88|11.31|10.11|11.07|9.87|0
1644295800000|2022-02-08 04:50:00|11.07|9.87|11.14|9.94|11.16|9.96|11.07|9.87|0
1644296100000|2022-02-08 04:55:00|11.15|9.95|11.09|9.89|11.16|9.96|11.07|9.87|0
1644296400000|2022-02-08 05:00:00|11.1|9.9|11.18|9.98|11.21|10.01|11.07|9.87|0
1644296700000|2022-02-08 05:05:00|11.19|9.99|11.08|9.88|11.21|10.01|11.07|9.87|0
1644297000000|2022-02-08 05:10:00|11.09|9.89|11.14|9.94|11.15|9.95|11.08|9.88|0
1644297300000|2022-02-08 05:15:00|11.15|9.95|11.24|10.04|11.25|10.05|11.15|9.95|0
1644297600000|2022-02-08 05:20:00|11.26|10.06|11.32|10.12|11.33|10.13|11.24|10.04|0
1644297900000|2022-02-08 05:25:00|11.31|10.11|11.31|10.11|11.4|10.2|11.27|10.07|0
1644298200000|2022-02-08 05:30:00|11.32|10.12|11.35|10.15|11.36|10.16|11.32|10.12|0
1644298500000|2022-02-08 05:35:00|11.36|10.16|11.45|10.25|11.45|10.25|11.35|10.15|0
1644298800000|2022-02-08 05:40:00|11.46|10.26|11.44|10.24|11.46|10.26|11.44|10.24|0
1644299100000|2022-02-08 05:45:00|11.45|10.25|11.43|10.23|11.46|10.26|11.43|10.23|0
1644299400000|2022-02-08 05:50:00|11.44|10.24|11.42|10.22|11.44|10.24|11.42|10.22|0
1644299700000|2022-02-08 05:55:00|11.43|10.23|11.37|10.17|11.43|10.23|11.31|10.11|0
1644300000000|2022-02-08 06:00:00|11.38|10.18|11.27|10.07|11.45|10.25|11.27|10.07|0
1644300300000|2022-02-08 06:05:00|11.29|10.09|11.23|10.03|11.29|10.09|11.2|10|0
1644300600000|2022-02-08 06:10:00|11.21|10.01|11.17|9.97|11.21|10.01|11.08|9.88|0
1644300900000|2022-02-08 06:15:00|11.18|9.98|11.17|9.97|11.2|10|11.12|9.92|0
1644301200000|2022-02-08 06:20:00|11.18|9.98|11.22|10.02|11.26|10.06|11.11|9.91|0
1644301500000|2022-02-08 06:25:00|11.2|10|11.11|9.91|11.21|10.01|11.07|9.87|0
1644301800000|2022-02-08 06:30:00|11.08|9.88|11.06|9.86|11.14|9.94|11.02|9.82|0
1644302100000|2022-02-08 06:35:00|11.05|9.85|11.02|9.82|11.05|9.85|10.97|9.77|0
1644302400000|2022-02-08 06:40:00|11.03|9.83|10.98|9.78|11.05|9.85|10.97|9.77|0
1644302700000|2022-02-08 06:45:00|10.95|9.75|11.05|9.85|11.05|9.85|10.93|9.73|0
1644303000000|2022-02-08 06:50:00|11.06|9.86|11.06|9.86|11.11|9.91|11.01|9.81|0
1644303300000|2022-02-08 06:55:00|11.05|9.85|11.09|9.89|11.12|9.92|11|9.8|0
1644303600000|2022-02-08 07:00:00|11.11|9.91|11.17|9.97|11.2|10|11.03|9.83|0
1644303900000|2022-02-08 07:05:00|11.18|9.98|11.04|9.84|11.19|9.99|10.99|9.79|0
1644304200000|2022-02-08 07:10:00|11.03|9.83|10.82|9.62|11.03|9.83|10.81|9.61|0
1644304500000|2022-02-08 07:15:00|10.8|9.6|10.84|9.64|10.88|9.68|10.79|9.59|0
1644304800000|2022-02-08 07:20:00|10.83|9.63|10.9|9.7|10.95|9.75|10.77|9.57|0
1644305100000|2022-02-08 07:25:00|10.91|9.71|11.07|9.87|11.09|9.89|10.91|9.71|0
1644305400000|2022-02-08 07:30:00|11.1|9.9|11.15|9.95|11.25|10.05|11.09|9.89|0
1644305700000|2022-02-08 07:35:00|11.14|9.94|11.23|10.03|11.27|10.07|11.14|9.94|0
1644306000000|2022-02-08 07:40:00|11.22|10.02|11.37|10.17|11.44|10.24|11.21|10.01|0
1644306300000|2022-02-08 07:45:00|11.38|10.18|11.43|10.23|11.53|10.33|11.31|10.11|0
1644306600000|2022-02-08 07:50:00|11.42|10.22|11.28|10.08|11.42|10.22|11.26|10.06|0
1644306900000|2022-02-08 07:55:00|11.3|10.1|11.38|10.18|11.39|10.19|11.26|10.06|0
1644307200000|2022-02-08 08:00:00|11.34|10.14|11.2|10|11.51|10.31|11.15|9.95|0
1644307500000|2022-02-08 08:05:00|11.23|10.03|11.29|10.09|11.34|10.14|11.17|9.97|0
1644307800000|2022-02-08 08:10:00|11.31|10.11|11.09|9.89|11.31|10.11|11.09|9.89|0
1644308100000|2022-02-08 08:15:00|11.1|9.9|11.07|9.87|11.22|10.02|10.98|9.78|0
1644308400000|2022-02-08 08:20:00|11.06|9.86|10.89|9.69|11.06|9.86|10.82|9.62|0
1644308700000|2022-02-08 08:25:00|10.88|9.68|10.8|9.6|10.97|9.77|10.8|9.6|0
1644309000000|2022-02-08 08:30:00|10.82|9.62|10.87|9.67|10.9|9.7|10.73|9.53|0
1644309300000|2022-02-08 08:35:00|10.93|9.73|10.79|9.59|10.95|9.75|10.72|9.52|0
1644309600000|2022-02-08 08:40:00|10.81|9.61|10.95|9.75|10.97|9.77|10.72|9.52|0
1644309900000|2022-02-08 08:45:00|10.97|9.77|10.65|9.45|10.97|9.77|10.65|9.45|0
1644310200000|2022-02-08 08:50:00|10.68|9.48|10.78|9.58|10.84|9.64|10.66|9.46|0
1644310500000|2022-02-08 08:55:00|10.77|9.57|10.82|9.62|10.86|9.66|10.72|9.52|0
1644310800000|2022-02-08 09:00:00|10.79|9.59|10.66|9.46|10.81|9.61|10.65|9.45|0
1644311100000|2022-02-08 09:05:00|10.67|9.47|10.63|9.43|10.77|9.57|10.61|9.41|0
1644311400000|2022-02-08 09:10:00|10.65|9.45|10.69|9.49|10.73|9.53|10.61|9.41|0
1644311700000|2022-02-08 09:15:00|10.68|9.48|10.55|9.35|10.68|9.48|10.51|9.31|0
1644312000000|2022-02-08 09:20:00|10.57|9.37|10.52|9.32|10.59|9.39|10.45|9.25|0
1644312300000|2022-02-08 09:25:00|10.51|9.31|10.62|9.42|10.63|9.43|10.47|9.27|0
1644312600000|2022-02-08 09:30:00|10.63|9.43|10.65|9.45|10.67|9.47|10.55|9.35|0
1644312900000|2022-02-08 09:35:00|10.66|9.46|10.41|9.21|10.84|9.64|10.38|9.18|0
1644313200000|2022-02-08 09:40:00|10.42|9.22|10.48|9.28|10.53|9.33|10.37|9.17|0
1644313500000|2022-02-08 09:45:00|10.49|9.29|10.44|9.24|10.5|9.3|10.4|9.2|0
1644313800000|2022-02-08 09:50:00|10.45|9.25|10.51|9.31|10.55|9.35|10.08|8.88|0
1644314100000|2022-02-08 09:55:00|10.5|9.3|10.67|9.47|10.73|9.53|10.5|9.3|0
1644314400000|2022-02-08 10:00:00|10.66|9.46|10.79|9.59|10.85|9.65|10.66|9.46|0
1644314700000|2022-02-08 10:05:00|10.8|9.6|10.69|9.49|10.8|9.6|10.68|9.48|0
1644315000000|2022-02-08 10:10:00|10.68|9.48|10.79|9.59|10.79|9.59|10.66|9.46|0
1644315300000|2022-02-08 10:15:00|10.78|9.58|10.91|9.71|10.96|9.76|10.74|9.54|0
1644315600000|2022-02-08 10:20:00|10.92|9.72|10.98|9.78|11|9.8|10.86|9.66|0
1644315900000|2022-02-08 10:25:00|11.01|9.81|10.84|9.64|11.01|9.81|10.78|9.58|0
1644316200000|2022-02-08 10:30:00|10.85|9.65|10.78|9.58|10.87|9.67|10.73|9.53|0
1644316500000|2022-02-08 10:35:00|10.79|9.59|11.01|9.81|11.02|9.82|10.57|9.37|0
1644316800000|2022-02-08 10:40:00|11.02|9.82|10.97|9.77|11.05|9.85|10.95|9.75|0
1644317100000|2022-02-08 10:45:00|10.96|9.76|10.91|9.71|11.02|9.82|10.91|9.71|0
1644317400000|2022-02-08 10:50:00|10.9|9.7|11.02|9.82|11.03|9.83|10.86|9.66|0
1644317700000|2022-02-08 10:55:00|11.03|9.83|10.98|9.78|11.03|9.83|10.95|9.75|0
1644318000000|2022-02-08 11:00:00|10.96|9.76|11.06|9.86|11.23|10.03|10.93|9.73|0
1644318300000|2022-02-08 11:05:00|11.07|9.87|11.14|9.94|11.14|9.94|10.96|9.76|0
1644318600000|2022-02-08 11:10:00|11.13|9.93|11.18|9.98|11.21|10.01|11.1|9.9|0
1644318900000|2022-02-08 11:15:00|11.16|9.96|11.24|10.04|11.27|10.07|11.09|9.89|0
1644319200000|2022-02-08 11:20:00|11.22|10.02|11.28|10.08|11.32|10.12|11.15|9.95|0
1644319500000|2022-02-08 11:25:00|11.3|10.1|11.09|9.89|11.38|10.18|11.06|9.86|0
1644319800000|2022-02-08 11:30:00|11.08|9.88|11.04|9.84|11.08|9.88|10.95|9.75|0
1644320100000|2022-02-08 11:35:00|11.05|9.85|11.29|10.09|11.31|10.11|10.98|9.78|0
1644320400000|2022-02-08 11:40:00|11.28|10.08|11.17|9.97|11.29|10.09|11.03|9.83|0
1644320700000|2022-02-08 11:45:00|11.19|9.99|11.34|10.14|11.39|10.19|11.19|9.99|0
1644321000000|2022-02-08 11:50:00|11.33|10.13|11.63|10.43|11.72|10.52|11.22|10.02|0
1644321300000|2022-02-08 11:55:00|11.64|10.44|11.53|10.33|11.68|10.48|11.53|10.33|0
1644321600000|2022-02-08 12:00:00|11.55|10.35|11.56|10.36|11.62|10.42|11.46|10.26|0
1644321900000|2022-02-08 12:05:00|11.55|10.35|11.37|10.17|11.59|10.39|11.35|10.15|0
1644322200000|2022-02-08 12:10:00|11.36|10.16|11.33|10.13|11.43|10.23|11.3|10.1|0
1644322500000|2022-02-08 12:15:00|11.35|10.15|11.49|10.29|11.72|10.52|11.34|10.14|0
1644322800000|2022-02-08 12:20:00|11.48|10.28|11.66|10.46|11.75|10.55|11.48|10.28|0
1644323100000|2022-02-08 12:25:00|11.64|10.44|11.54|10.34|11.73|10.53|11.53|10.33|0
1644323400000|2022-02-08 12:30:00|11.55|10.35|11.48|10.28|11.6|10.4|11.44|10.24|0
1644323700000|2022-02-08 12:35:00|11.49|10.29|11.77|10.57|11.87|10.67|11.45|10.25|0
1644324000000|2022-02-08 12:40:00|11.78|10.58|11.58|10.38|11.91|10.71|11.47|10.27|0
1644324300000|2022-02-08 12:45:00|11.59|10.39|11.5|10.3|11.63|10.43|11.48|10.28|0
1644324600000|2022-02-08 12:50:00|11.49|10.29|11.55|10.35|11.64|10.44|11.47|10.27|0
1644324900000|2022-02-08 12:55:00|11.58|10.38|11.4|10.2|11.59|10.39|11.36|10.16|0
1644325200000|2022-02-08 13:00:00|11.41|10.21|11.33|10.13|11.44|10.24|11.27|10.07|0
1644325500000|2022-02-08 13:05:00|11.35|10.15|11.18|9.98|11.36|10.16|11.11|9.91|0
1644325800000|2022-02-08 13:10:00|11.2|10|10.87|9.67|11.22|10.02|10.84|9.64|0
1644326100000|2022-02-08 13:15:00|10.88|9.68|10.85|9.65|10.93|9.73|10.8|9.6|0
1644326400000|2022-02-08 13:20:00|10.84|9.64|10.9|9.7|10.92|9.72|10.8|9.6|0
1644326700000|2022-02-08 13:25:00|10.91|9.71|10.97|9.77|10.97|9.77|10.87|9.67|0
1644327000000|2022-02-08 13:30:00|10.96|9.76|10.99|9.79|11.08|9.88|10.92|9.72|0
1644327300000|2022-02-08 13:35:00|10.98|9.78|11.03|9.83|11.05|9.85|10.92|9.72|0
1644327600000|2022-02-08 13:40:00|11.04|9.84|11.11|9.91|11.14|9.94|11.02|9.82|0
1644327900000|2022-02-08 13:45:00|11.1|9.9|11.14|9.94|11.17|9.97|11.08|9.88|0
1644328200000|2022-02-08 13:50:00|11.13|9.93|11.05|9.85|11.22|10.02|10.99|9.79|0
1644328500000|2022-02-08 13:55:00|11.07|9.87|10.94|9.74|11.07|9.87|10.89|9.69|0
1644328800000|2022-02-08 14:00:00|10.96|9.76|10.92|9.72|10.98|9.78|10.86|9.66|0
1644329100000|2022-02-08 14:05:00|10.93|9.73|10.99|9.79|11.01|9.81|10.89|9.69|0
1644329400000|2022-02-08 14:10:00|10.97|9.77|11.01|9.81|11.02|9.82|10.9|9.7|0
1644329700000|2022-02-08 14:15:00|11.06|9.86|11.09|9.89|11.13|9.93|11.06|9.86|0
1644330000000|2022-02-08 14:20:00|11.12|9.92|10.99|9.79|11.13|9.93|10.98|9.78|0
1644330300000|2022-02-08 14:25:00|10.98|9.78|11.01|9.81|11.05|9.85|10.87|9.67|0
1644330600000|2022-02-08 14:30:00|11|9.8|11.13|9.93|11.18|9.98|10.63|9.43|0
1644330900000|2022-02-08 14:35:00|11.1|9.9|10.82|9.62|11.1|9.9|10.66|9.46|0
1644331200000|2022-02-08 14:40:00|10.8|9.6|10.99|9.79|11.09|9.89|10.68|9.48|0
1644331500000|2022-02-08 14:45:00|10.98|9.78|11.04|9.84|11.07|9.87|10.67|9.47|0
1644331800000|2022-02-08 14:50:00|11.02|9.82|11.06|9.86|11.28|10.08|10.85|9.65|0
1644332100000|2022-02-08 14:55:00|11.05|9.85|11.12|9.92|11.17|9.97|10.89|9.69|0
1644332400000|2022-02-08 15:00:00|11.17|9.97|11.71|10.51|11.86|10.66|11.17|9.97|0
1644332700000|2022-02-08 15:05:00|11.74|10.54|11.31|10.11|11.79|10.59|11.25|10.05|0
1644333000000|2022-02-08 15:10:00|11.33|10.13|11.26|10.06|11.48|10.28|11.24|10.04|0
1644333300000|2022-02-08 15:15:00|11.28|10.08|11.05|9.85|11.28|10.08|10.87|9.67|0
1644333600000|2022-02-08 15:20:00|11.06|9.86|11.05|9.85|11.14|9.94|10.94|9.74|0
1644333900000|2022-02-08 15:25:00|11.06|9.86|11.32|10.12|11.44|10.24|10.98|9.78|0
1644334200000|2022-02-08 15:30:00|11.31|10.11|11.18|9.98|11.36|10.16|10.98|9.78|0
1644334500000|2022-02-08 15:35:00|11.17|9.97|10.95|9.75|11.38|10.18|10.86|9.66|0
1644334800000|2022-02-08 15:40:00|10.96|9.76|10.71|9.51|11.11|9.91|10.71|9.51|0
1644335100000|2022-02-08 15:45:00|10.73|9.53|9.59|8.39|10.73|9.53|9.43|8.23|0
1644335400000|2022-02-08 15:50:00|9.57|8.37|9.45|8.25|9.63|8.43|9.36|8.16|0
1644335700000|2022-02-08 15:55:00|9.49|8.29|9.51|8.31|9.54|8.34|9.4|8.2|0
1644336000000|2022-02-08 16:00:00|9.52|8.32|9.18|7.98|9.53|8.33|9.16|7.96|0
1644336300000|2022-02-08 16:05:00|9.17|7.97|9.15|7.95|9.31|8.11|9.1|7.9|0
1644336600000|2022-02-08 16:10:00|9.16|7.96|9.04|7.84|9.25|8.05|9.03|7.83|0
1644336900000|2022-02-08 16:15:00|9.02|7.82|8.97|7.77|9.09|7.89|8.92|7.72|0
1644337200000|2022-02-08 16:20:00|8.94|7.74|9.09|7.89|9.18|7.98|8.93|7.73|0
1644337500000|2022-02-08 16:25:00|9.08|7.88|9.04|7.84|9.17|7.97|9.01|7.81|0
1644337800000|2022-02-08 16:30:00|9|7.8|8.84|7.64|9.33|8.13|8.78|7.58|0
1644338100000|2022-02-08 16:35:00|8.85|7.65|8.76|7.56|8.93|7.73|8.74|7.54|0
1644338400000|2022-02-08 16:40:00|8.77|7.57|8.74|7.54|8.82|7.62|8.7|7.5|0
1644338700000|2022-02-08 16:45:00|8.72|7.52|8.74|7.54|8.75|7.55|8.64|7.44|0
1644339000000|2022-02-08 16:50:00|8.73|7.53|8.7|7.5|8.81|7.61|8.65|7.45|0
1644339300000|2022-02-08 16:55:00|8.69|7.49|8.65|7.45|8.71|7.51|8.59|7.39|0
1644339600000|2022-02-08 17:00:00|8.63|7.43|8.66|7.46|8.67|7.47|8.51|7.31|0
1644339900000|2022-02-08 17:05:00|8.65|7.45|8.8|7.6|8.85|7.65|8.65|7.45|0
1644340200000|2022-02-08 17:10:00|8.79|7.59|8.82|7.62|8.84|7.64|8.71|7.51|0
1644340500000|2022-02-08 17:15:00|8.81|7.61|8.76|7.56|8.88|7.68|8.72|7.52|0
1644340800000|2022-02-08 17:20:00|8.75|7.55|8.66|7.46|8.79|7.59|8.61|7.41|0
1644341100000|2022-02-08 17:25:00|8.65|7.45|8.63|7.43|8.7|7.5|8.61|7.41|0
1644341400000|2022-02-08 17:30:00|8.62|7.42|8.41|7.21|8.62|7.42|8.41|7.21|0
1644341700000|2022-02-08 17:35:00|8.42|7.22|8.28|7.08|8.44|7.24|8.25|7.05|0
1644342000000|2022-02-08 17:40:00|8.27|7.07|8.28|7.08|8.28|7.08|8.19|6.99|0
1644342300000|2022-02-08 17:45:00|8.27|7.07|8.36|7.16|8.39|7.19|8.23|7.03|0
1644342600000|2022-02-08 17:50:00|8.35|7.15|8.34|7.14|8.37|7.17|8.29|7.09|0
1644342900000|2022-02-08 17:55:00|8.33|7.13|8.43|7.23|8.45|7.25|8.32|7.12|0
1644343200000|2022-02-08 18:00:00|8.44|7.24|8.45|7.25|8.52|7.32|8.41|7.21|0
1644343500000|2022-02-08 18:05:00|8.44|7.24|8.51|7.31|8.54|7.34|8.4|7.2|0
1644343800000|2022-02-08 18:10:00|8.54|7.34|8.42|7.22|8.58|7.38|8.41|7.21|0
1644344100000|2022-02-08 18:15:00|8.43|7.23|8.59|7.39|8.73|7.53|8.43|7.23|0
1644344400000|2022-02-08 18:20:00|8.58|7.38|8.66|7.46|8.67|7.47|8.54|7.34|0
1644344700000|2022-02-08 18:25:00|8.67|7.47|8.71|7.51|8.79|7.59|8.66|7.46|0
1644345000000|2022-02-08 18:30:00|8.69|7.49|8.55|7.35|8.72|7.52|8.53|7.33|0
1644345300000|2022-02-08 18:35:00|8.53|7.33|8.63|7.43|8.68|7.48|8.44|7.24|0
1644345600000|2022-02-08 18:40:00|8.64|7.44|8.69|7.49|8.74|7.54|8.6|7.4|0
1644345900000|2022-02-08 18:45:00|8.68|7.48|8.6|7.4|8.77|7.57|8.6|7.4|0
1644346200000|2022-02-08 18:50:00|8.61|7.41|8.67|7.47|8.76|7.56|8.61|7.41|0
1644346500000|2022-02-08 18:55:00|8.66|7.46|8.5|7.3|8.67|7.47|8.49|7.29|0
1644346800000|2022-02-08 19:00:00|8.49|7.29|8.44|7.24|8.54|7.34|8.44|7.24|0
1644347100000|2022-02-08 19:05:00|8.4|7.2|8.43|7.23|8.44|7.24|8.31|7.11|0
1644347400000|2022-02-08 19:10:00|8.46|7.26|8.47|7.27|8.5|7.3|8.44|7.24|0
1644347700000|2022-02-08 19:15:00|8.46|7.26|8.63|7.43|8.67|7.47|8.45|7.25|0
1644348000000|2022-02-08 19:20:00|8.61|7.41|9.38|8.18|9.39|8.19|8.61|7.41|0
1644348300000|2022-02-08 19:25:00|9.36|8.16|9.49|8.29|9.55|8.35|9.34|8.14|0
1644348600000|2022-02-08 19:30:00|9.5|8.3|9.33|8.13|9.56|8.36|9.32|8.12|0
1644348900000|2022-02-08 19:35:00|9.32|8.12|9.74|8.54|9.76|8.56|9.29|8.09|0
1644349200000|2022-02-08 19:40:00|9.7|8.5|9.61|8.41|9.75|8.55|9.56|8.36|0
1644349500000|2022-02-08 19:45:00|9.66|8.46|9.66|8.46|9.81|8.61|9.56|8.36|0
1644349800000|2022-02-08 19:50:00|9.63|8.43|9.45|8.25|9.68|8.48|9.45|8.25|0
1644350100000|2022-02-08 19:55:00|9.46|8.26|9.59|8.39|9.67|8.47|9.45|8.25|0
1644350400000|2022-02-08 20:00:00|9.62|8.42|9.54|8.34|9.84|8.64|9.48|8.28|0
1644350700000|2022-02-08 20:05:00|9.53|8.33|9.43|8.23|9.67|8.47|9.4|8.2|0
1644351000000|2022-02-08 20:10:00|9.42|8.22|8.49|7.29|9.44|8.24|8.46|7.26|0
1644351300000|2022-02-08 20:15:00|8.48|7.28|8.84|7.64|8.98|7.78|8.36|7.16|0
1644351600000|2022-02-08 20:20:00|8.88|7.68|8.97|7.77|9.04|7.84|8.82|7.62|0
1644351900000|2022-02-08 20:25:00|8.94|7.74|9.03|7.83|9.15|7.95|8.94|7.74|0
1644352200000|2022-02-08 20:30:00|9.01|7.81|8.78|7.58|9.07|7.87|8.69|7.49|0
1644352500000|2022-02-08 20:35:00|8.77|7.57|8.86|7.66|9|7.8|8.77|7.57|0
1644352800000|2022-02-08 20:40:00|8.87|7.67|8.87|7.67|8.87|7.67|8.65|7.45|0
1644353100000|2022-02-08 20:45:00|8.88|7.68|8.8|7.6|9.01|7.81|8.7|7.5|0
1644353400000|2022-02-08 20:50:00|8.75|7.55|8.5|7.3|8.97|7.77|8.45|7.25|0
1644353700000|2022-02-08 20:55:00|8.53|7.33|8.61|7.41|8.81|7.61|8.2|7|0
1644354000000|2022-02-08 21:00:00|8.58|7.38|8.42|7.22|8.63|7.43|8.4|7.2|0
1644354300000|2022-02-08 21:05:00|8.41|7.21|8.3|7.1|8.42|7.22|8.25|7.05|0
1644354600000|2022-02-08 21:10:00|8.31|7.11|8.44|7.24|8.44|7.24|8.27|7.07|0
1644354900000|2022-02-08 21:15:00|8.42|7.22|8.38|7.18|8.43|7.23|8.34|7.14|0
1644355200000|2022-02-08 21:20:00|8.37|7.17|8.37|7.17|8.38|7.18|8.35|7.15|0
1644355500000|2022-02-08 21:25:00|8.36|7.16|8.36|7.16|8.38|7.18|8.35|7.15|0
1644355800000|2022-02-08 21:30:00|8.37|7.17|8.35|7.15|8.38|7.18|8.33|7.13|0
1644356100000|2022-02-08 21:35:00|8.36|7.16|8.35|7.15|8.37|7.17|8.34|7.14|0
1644356400000|2022-02-08 21:40:00|8.34|7.14|8.38|7.18|8.38|7.18|8.34|7.14|0
1644356700000|2022-02-08 21:45:00|8.37|7.17|8.37|7.17|8.37|7.17|8.35|7.15|0
1644357000000|2022-02-08 21:50:00|8.36|7.16|8.37|7.17|8.37|7.17|8.36|7.16|0
1644357300000|2022-02-08 21:55:00|8.36|7.16|8.35|7.15|8.37|7.17|8.35|7.15|0
1644357600000|2022-02-08 22:00:00|8.34|7.14|8.35|7.15|8.35|7.15|8.34|7.14|0
1644357900000|2022-02-08 22:05:00|8.36|7.16|8.36|7.16|8.36|7.16|8.36|7.16|0
1644358200000|2022-02-08 22:10:00|8.37|7.17|8.35|7.15|8.37|7.17|8.35|7.15|0
1644358500000|2022-02-08 22:15:00|8.36|7.16|8.37|7.17|8.37|7.17|8.36|7.16|0
1644358800000|2022-02-08 22:20:00|8.36|7.16|8.37|7.17|8.37|7.17|8.36|7.16|0
1644359100000|2022-02-08 22:25:00|8.36|7.16|8.37|7.17|8.38|7.18|8.36|7.16|0
1644359400000|2022-02-08 22:30:00|8.36|7.16|8.37|7.17|8.37|7.17|8.36|7.16|0
1644359700000|2022-02-08 22:35:00|8.35|7.15|8.36|7.16|8.36|7.16|8.35|7.15|0
1644360000000|2022-02-08 22:40:00|8.35|7.15|8.36|7.16|8.36|7.16|8.35|7.15|0
1644360300000|2022-02-08 22:45:00|8.35|7.15|8.36|7.16|8.36|7.16|8.35|7.15|0
1644360600000|2022-02-08 22:50:00|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644361200000|2022-02-08 23:00:00|8.28|7.08|8.26|7.06|8.34|7.14|8.25|7.05|0
1644361500000|2022-02-08 23:05:00|8.25|7.05|8.21|7.01|8.25|7.05|8.18|6.98|0
1644361800000|2022-02-08 23:10:00|8.19|6.99|8.21|7.01|8.22|7.02|8.17|6.97|0
1644362100000|2022-02-08 23:15:00|8.2|7|8.21|7.01|8.24|7.04|8.17|6.97|0
1644362400000|2022-02-08 23:20:00|8.2|7|8.1|6.9|8.2|7|8.09|6.89|0
1644362700000|2022-02-08 23:25:00|8.09|6.89|8.07|6.87|8.12|6.92|8.01|6.81|0
1644363000000|2022-02-08 23:30:00|8.08|6.88|8.1|6.9|8.11|6.91|8.08|6.88|0
1644363300000|2022-02-08 23:35:00|8.09|6.89|8.14|6.94|8.15|6.95|8.09|6.89|0
1644363600000|2022-02-08 23:40:00|8.13|6.93|8.07|6.87|8.14|6.94|8.06|6.86|0
1644363900000|2022-02-08 23:45:00|8.08|6.88|8.13|6.93|8.14|6.94|8.06|6.86|0
1644364200000|2022-02-08 23:50:00|8.14|6.94|8.04|6.84|8.14|6.94|8.02|6.82|0
1644364500000|2022-02-08 23:55:00|8.05|6.85|8.05|6.85|8.09|6.89|8.05|6.85|0
1644364800000|2022-02-09 00:00:00|8.04|6.84|8.06|6.86|8.13|6.93|8.03|6.83|0
1644365100000|2022-02-09 00:05:00|8.05|6.85|8.02|6.82|8.05|6.85|7.99|6.79|0
1644365400000|2022-02-09 00:10:00|8.01|6.81|8.08|6.88|8.1|6.9|8.01|6.81|0
1644365700000|2022-02-09 00:15:00|8.09|6.89|8.12|6.92|8.13|6.93|8.08|6.88|0
1644366000000|2022-02-09 00:20:00|8.11|6.91|8.19|6.99|8.21|7.01|8.09|6.89|0
1644366300000|2022-02-09 00:25:00|8.18|6.98|8.22|7.02|8.22|7.02|8.16|6.96|0
1644366600000|2022-02-09 00:30:00|8.23|7.03|8.23|7.03|8.29|7.09|8.22|7.02|0
1644366900000|2022-02-09 00:35:00|8.24|7.04|8.2|7|8.25|7.05|8.2|7|0
1644367200000|2022-02-09 00:40:00|8.21|7.01|8.21|7.01|8.23|7.03|8.21|7.01|0
1644367500000|2022-02-09 00:45:00|8.22|7.02|8.16|6.96|8.22|7.02|8.15|6.95|0
1644367800000|2022-02-09 00:50:00|8.17|6.97|8.16|6.96|8.2|7|8.16|6.96|0
1644368100000|2022-02-09 00:55:00|8.17|6.97|8.22|7.02|8.22|7.02|8.16|6.96|0
1644368400000|2022-02-09 01:00:00|8.21|7.01|8.24|7.04|8.29|7.09|8.21|7.01|0
1644368700000|2022-02-09 01:05:00|8.23|7.03|8.17|6.97|8.25|7.05|8.16|6.96|0
1644369000000|2022-02-09 01:10:00|8.16|6.96|8.17|6.97|8.18|6.98|8.14|6.94|0
1644369300000|2022-02-09 01:15:00|8.16|6.96|8.2|7|8.22|7.02|8.14|6.94|0
1644369600000|2022-02-09 01:20:00|8.21|7.01|8.21|7.01|8.23|7.03|8.2|7|0
1644369900000|2022-02-09 01:25:00|8.2|7|8.15|6.95|8.2|7|8.15|6.95|0
1644370200000|2022-02-09 01:30:00|8.13|6.93|8.12|6.92|8.15|6.95|8.07|6.87|0
1644370500000|2022-02-09 01:35:00|8.13|6.93|8.08|6.88|8.17|6.97|8.07|6.87|0
1644370800000|2022-02-09 01:40:00|8.09|6.89|8.02|6.82|8.09|6.89|8|6.8|0
1644371100000|2022-02-09 01:45:00|8|6.8|8.01|6.81|8.04|6.84|8|6.8|0
1644371400000|2022-02-09 01:50:00|8.02|6.82|8.11|6.91|8.11|6.91|8.01|6.81|0
1644371700000|2022-02-09 01:55:00|8.1|6.9|8.12|6.92|8.13|6.93|8.09|6.89|0
1644372000000|2022-02-09 02:00:00|8.13|6.93|8.07|6.87|8.13|6.93|8.05|6.85|0
1644372300000|2022-02-09 02:05:00|8.08|6.88|8.11|6.91|8.14|6.94|8.06|6.86|0
1644372600000|2022-02-09 02:10:00|8.1|6.9|8.12|6.92|8.13|6.93|8.1|6.9|0
1644372900000|2022-02-09 02:15:00|8.11|6.91|8.11|6.91|8.12|6.92|8.1|6.9|0
1644373200000|2022-02-09 02:20:00|8.1|6.9|8.09|6.89|8.11|6.91|8.09|6.89|0
1644373500000|2022-02-09 02:25:00|8.1|6.9|8.13|6.93|8.13|6.93|8.09|6.89|0
1644373800000|2022-02-09 02:30:00|8.15|6.95|8.16|6.96|8.18|6.98|8.13|6.93|0
1644374100000|2022-02-09 02:35:00|8.15|6.95|8.18|6.98|8.19|6.99|8.15|6.95|0
1644374400000|2022-02-09 02:40:00|8.17|6.97|8.16|6.96|8.18|6.98|8.15|6.95|0
1644374700000|2022-02-09 02:45:00|8.15|6.95|8.16|6.96|8.17|6.97|8.13|6.93|0
1644375000000|2022-02-09 02:50:00|8.17|6.97|8.13|6.93|8.17|6.97|8.13|6.93|0
1644375300000|2022-02-09 02:55:00|8.14|6.94|8.11|6.91|8.14|6.94|8.11|6.91|0
1644375600000|2022-02-09 03:00:00|8.1|6.9|8.08|6.88|8.11|6.91|8.08|6.88|0
1644375900000|2022-02-09 03:05:00|8.09|6.89|8.02|6.82|8.09|6.89|8.01|6.81|0
1644376200000|2022-02-09 03:10:00|8.01|6.81|8.03|6.83|8.03|6.83|8|6.8|0
1644376500000|2022-02-09 03:15:00|8.04|6.84|8|6.8|8.04|6.84|8|6.8|0
1644376800000|2022-02-09 03:20:00|7.99|6.79|8.01|6.81|8.02|6.82|7.98|6.78|0
1644377100000|2022-02-09 03:25:00|8.02|6.82|8|6.8|8.02|6.82|7.99|6.79|0
1644377400000|2022-02-09 03:30:00|7.99|6.79|7.81|6.61|8|6.8|7.81|6.61|0
1644377700000|2022-02-09 03:35:00|7.82|6.62|7.84|6.64|7.85|6.65|7.81|6.61|0
1644378000000|2022-02-09 03:40:00|7.83|6.63|7.85|6.65|7.85|6.65|7.82|6.62|0
1644378300000|2022-02-09 03:45:00|7.84|6.64|7.83|6.63|7.85|6.65|7.81|6.61|0
1644378600000|2022-02-09 03:50:00|7.84|6.64|7.81|6.61|7.84|6.64|7.81|6.61|0
1644378900000|2022-02-09 03:55:00|7.82|6.62|7.83|6.63|7.84|6.64|7.82|6.62|0
1644379200000|2022-02-09 04:00:00|7.84|6.64|7.8|6.6|7.84|6.64|7.8|6.6|0
1644379500000|2022-02-09 04:05:00|7.79|6.59|7.51|6.31|7.79|6.59|7.51|6.31|0
1644379800000|2022-02-09 04:10:00|7.55|6.35|7.6|6.4|7.63|6.43|7.55|6.35|0
1644380100000|2022-02-09 04:15:00|7.59|6.39|7.58|6.38|7.6|6.4|7.55|6.35|0
1644380400000|2022-02-09 04:20:00|7.57|6.37|7.53|6.33|7.58|6.38|7.53|6.33|0
1644380700000|2022-02-09 04:25:00|7.54|6.34|7.59|6.39|7.59|6.39|7.54|6.34|0
1644381000000|2022-02-09 04:30:00|7.6|6.4|7.62|6.42|7.62|6.42|7.59|6.39|0
1644381300000|2022-02-09 04:35:00|7.63|6.43|7.6|6.4|7.64|6.44|7.6|6.4|0
1644381600000|2022-02-09 04:40:00|7.61|6.41|7.58|6.38|7.61|6.41|7.57|6.37|0
1644381900000|2022-02-09 04:45:00|7.59|6.39|7.56|6.36|7.59|6.39|7.54|6.34|0
1644382200000|2022-02-09 04:50:00|7.55|6.35|7.52|6.32|7.55|6.35|7.52|6.32|0
1644382500000|2022-02-09 04:55:00|7.51|6.31|7.47|6.27|7.52|6.32|7.46|6.26|0
1644382800000|2022-02-09 05:00:00|7.46|6.26|7.47|6.27|7.5|6.3|7.46|6.26|0
1644383100000|2022-02-09 05:05:00|7.46|6.26|7.41|6.21|7.46|6.26|7.41|6.21|0
1644383400000|2022-02-09 05:10:00|7.42|6.22|7.48|6.28|7.48|6.28|7.42|6.22|0
1644383700000|2022-02-09 05:15:00|7.47|6.27|7.47|6.27|7.49|6.29|7.46|6.26|0
1644384000000|2022-02-09 05:20:00|7.48|6.28|7.49|6.29|7.49|6.29|7.46|6.26|0
1644384300000|2022-02-09 05:25:00|7.48|6.28|7.46|6.26|7.49|6.29|7.45|6.25|0
1644384600000|2022-02-09 05:30:00|7.47|6.27|7.5|6.3|7.5|6.3|7.46|6.26|0
1644384900000|2022-02-09 05:35:00|7.49|6.29|7.51|6.31|7.52|6.32|7.48|6.28|0
1644385200000|2022-02-09 05:40:00|7.52|6.32|7.45|6.25|7.52|6.32|7.45|6.25|0
1644385500000|2022-02-09 05:45:00|7.44|6.24|7.48|6.28|7.49|6.29|7.42|6.22|0
1644385800000|2022-02-09 05:50:00|7.49|6.29|7.53|6.33|7.54|6.34|7.46|6.26|0
1644386100000|2022-02-09 05:55:00|7.52|6.32|7.55|6.35|7.55|6.35|7.49|6.29|0
1644386400000|2022-02-09 06:00:00|7.54|6.34|7.52|6.32|7.54|6.34|7.51|6.31|0
1644386700000|2022-02-09 06:05:00|7.51|6.31|7.54|6.34|7.54|6.34|7.51|6.31|0
1644387000000|2022-02-09 06:10:00|7.55|6.35|7.57|6.37|7.61|6.41|7.53|6.33|0
1644387300000|2022-02-09 06:15:00|7.56|6.36|7.57|6.37|7.58|6.38|7.54|6.34|0
1644387600000|2022-02-09 06:20:00|7.56|6.36|7.57|6.37|7.59|6.39|7.55|6.35|0
1644387900000|2022-02-09 06:25:00|7.56|6.36|7.55|6.35|7.58|6.38|7.54|6.34|0
1644388200000|2022-02-09 06:30:00|7.56|6.36|7.51|6.31|7.56|6.36|7.51|6.31|0
1644388500000|2022-02-09 06:35:00|7.52|6.32|7.49|6.29|7.52|6.32|7.46|6.26|0
1644388800000|2022-02-09 06:40:00|7.48|6.28|7.51|6.31|7.53|6.33|7.48|6.28|0
1644389100000|2022-02-09 06:45:00|7.52|6.32|7.59|6.39|7.59|6.39|7.51|6.31|0
1644389400000|2022-02-09 06:50:00|7.58|6.38|7.56|6.36|7.61|6.41|7.56|6.36|0
1644389700000|2022-02-09 06:55:00|7.55|6.35|7.6|6.4|7.61|6.41|7.55|6.35|0
1644390000000|2022-02-09 07:00:00|7.61|6.41|7.59|6.39|7.61|6.41|7.52|6.32|0
1644390300000|2022-02-09 07:05:00|7.6|6.4|7.59|6.39|7.63|6.43|7.58|6.38|0
1644390600000|2022-02-09 07:10:00|7.58|6.38|7.62|6.42|7.63|6.43|7.56|6.36|0
1644390900000|2022-02-09 07:15:00|7.61|6.41|7.71|6.51|7.71|6.51|7.6|6.4|0
1644391200000|2022-02-09 07:20:00|7.74|6.54|8.02|6.82|8.06|6.86|7.7|6.5|0
1644391500000|2022-02-09 07:25:00|8.01|6.81|8.02|6.82|8.11|6.91|7.98|6.78|0
1644391800000|2022-02-09 07:30:00|8.03|6.83|7.98|6.78|8.09|6.89|7.98|6.78|0
1644392100000|2022-02-09 07:35:00|7.99|6.79|8.15|6.95|8.18|6.98|7.98|6.78|0
1644392400000|2022-02-09 07:40:00|8.16|6.96|8.15|6.95|8.24|7.04|8.13|6.93|0
1644392700000|2022-02-09 07:45:00|8.14|6.94|8.14|6.94|8.19|6.99|8.1|6.9|0
1644393000000|2022-02-09 07:50:00|8.16|6.96|8.11|6.91|8.19|6.99|8.11|6.91|0
1644393300000|2022-02-09 07:55:00|8.12|6.92|8.08|6.88|8.13|6.93|8.08|6.88|0
1644393600000|2022-02-09 08:00:00|8.09|6.89|8.1|6.9|8.12|6.92|8.01|6.81|0
1644393900000|2022-02-09 08:05:00|8.09|6.89|8.11|6.91|8.18|6.98|8.04|6.84|0
1644394200000|2022-02-09 08:10:00|8.09|6.89|8.04|6.84|8.14|6.94|8.01|6.81|0
1644394500000|2022-02-09 08:15:00|8.02|6.82|7.99|6.79|8.04|6.84|7.94|6.74|0
1644394800000|2022-02-09 08:20:00|7.97|6.77|7.99|6.79|8.02|6.82|7.92|6.72|0
1644395100000|2022-02-09 08:25:00|8|6.8|8.02|6.82|8.12|6.92|7.94|6.74|0
1644395400000|2022-02-09 08:30:00|8.03|6.83|7.96|6.76|8.14|6.94|7.95|6.75|0
1644395700000|2022-02-09 08:35:00|7.95|6.75|7.86|6.66|7.97|6.77|7.86|6.66|0
1644396000000|2022-02-09 08:40:00|7.87|6.67|7.64|6.44|7.87|6.67|7.64|6.44|0
1644396300000|2022-02-09 08:45:00|7.65|6.45|7.46|6.26|7.91|6.71|7.46|6.26|0
1644396600000|2022-02-09 08:50:00|7.43|6.23|7.4|6.2|7.48|6.28|7.36|6.16|0
1644396900000|2022-02-09 08:55:00|7.41|6.21|7.49|6.29|7.49|6.29|7.38|6.18|0
1644397200000|2022-02-09 09:00:00|7.48|6.28|7.5|6.3|7.53|6.33|7.43|6.23|0
1644397500000|2022-02-09 09:05:00|7.51|6.31|7.37|6.17|7.51|6.31|7.36|6.16|0
1644397800000|2022-02-09 09:10:00|7.36|6.16|7.36|6.16|7.4|6.2|7.33|6.13|0
1644398100000|2022-02-09 09:15:00|7.35|6.15|7.35|6.15|7.44|6.24|7.35|6.15|0
1644398400000|2022-02-09 09:20:00|7.36|6.16|7.39|6.19|7.41|6.21|7.34|6.14|0
1644398700000|2022-02-09 09:25:00|7.38|6.18|7.43|6.23|7.46|6.26|7.38|6.18|0
1644399000000|2022-02-09 09:30:00|7.44|6.24|7.38|6.18|7.46|6.26|7.36|6.16|0
1644399300000|2022-02-09 09:35:00|7.37|6.17|7.4|6.2|7.42|6.22|7.35|6.15|0
1644399600000|2022-02-09 09:40:00|7.41|6.21|7.4|6.2|7.41|6.21|7.34|6.14|0
1644399900000|2022-02-09 09:45:00|7.41|6.21|7.42|6.22|7.44|6.24|7.39|6.19|0
1644400200000|2022-02-09 09:50:00|7.44|6.24|7.47|6.27|7.48|6.28|7.44|6.24|0
1644400500000|2022-02-09 09:55:00|7.48|6.28|7.48|6.28|7.48|6.28|7.43|6.23|0
1644400800000|2022-02-09 10:00:00|7.47|6.27|7.44|6.24|7.52|6.32|7.42|6.22|0
1644401100000|2022-02-09 10:05:00|7.43|6.23|7.38|6.18|7.45|6.25|7.35|6.15|0
1644401400000|2022-02-09 10:10:00|7.39|6.19|7.27|6.07|7.41|6.21|7.26|6.06|0
1644401700000|2022-02-09 10:15:00|7.3|6.1|7.26|6.06|7.32|6.12|7.25|6.05|0
1644402000000|2022-02-09 10:20:00|7.24|6.04|7.28|6.08|7.28|6.08|7.24|6.04|0
1644402300000|2022-02-09 10:25:00|7.27|6.07|7.3|6.1|7.32|6.12|7.27|6.07|0
1644402600000|2022-02-09 10:30:00|7.29|6.09|7.31|6.11|7.34|6.14|7.24|6.04|0
1644402900000|2022-02-09 10:35:00|7.3|6.1|7.35|6.15|7.37|6.17|7.29|6.09|0
1644403200000|2022-02-09 10:40:00|7.34|6.14|7.29|6.09|7.34|6.14|7.27|6.07|0
1644403500000|2022-02-09 10:45:00|7.3|6.1|7.32|6.12|7.32|6.12|7.27|6.07|0
1644403800000|2022-02-09 10:50:00|7.34|6.14|7.27|6.07|7.34|6.14|7.26|6.06|0
1644404100000|2022-02-09 10:55:00|7.28|6.08|7.3|6.1|7.32|6.12|7.26|6.06|0
1644404400000|2022-02-09 11:00:00|7.28|6.08|7.36|6.16|7.36|6.16|7.28|6.08|0
1644404700000|2022-02-09 11:05:00|7.35|6.15|7.35|6.15|7.42|6.22|7.34|6.14|0
1644405000000|2022-02-09 11:10:00|7.36|6.16|7.36|6.16|7.37|6.17|7.32|6.12|0
1644405300000|2022-02-09 11:15:00|7.37|6.17|7.3|6.1|7.37|6.17|7.28|6.08|0
1644405600000|2022-02-09 11:20:00|7.29|6.09|7.33|6.13|7.34|6.14|7.29|6.09|0
1644405900000|2022-02-09 11:25:00|7.34|6.14|7.33|6.13|7.34|6.14|7.32|6.12|0
1644406200000|2022-02-09 11:30:00|7.34|6.14|7.3|6.1|7.36|6.16|7.28|6.08|0
1644406500000|2022-02-09 11:35:00|7.31|6.11|7.3|6.1|7.32|6.12|7.3|6.1|0
1644406800000|2022-02-09 11:40:00|7.31|6.11|7.24|6.04|7.32|6.12|7.24|6.04|0
1644407100000|2022-02-09 11:45:00|7.25|6.05|7.27|6.07|7.28|6.08|7.24|6.04|0
1644407400000|2022-02-09 11:50:00|7.26|6.06|7.21|6.01|7.27|6.07|7.21|6.01|0
1644407700000|2022-02-09 11:55:00|7.22|6.02|7.19|5.99|7.23|6.03|7.15|5.95|0
1644408000000|2022-02-09 12:00:00|7.18|5.98|7.12|5.92|7.21|6.01|7.09|5.89|0
1644408300000|2022-02-09 12:05:00|7.13|5.93|7.07|5.87|7.14|5.94|7.07|5.87|0
1644408600000|2022-02-09 12:10:00|7.06|5.86|7.05|5.85|7.06|5.86|7|5.8|0
1644408900000|2022-02-09 12:15:00|7.06|5.86|7.08|5.88|7.09|5.89|7.04|5.84|0
1644409200000|2022-02-09 12:20:00|7.09|5.89|7.08|5.88|7.11|5.91|7.06|5.86|0
1644409500000|2022-02-09 12:25:00|7.09|5.89|7.09|5.89|7.1|5.9|7.05|5.85|0
1644409800000|2022-02-09 12:30:00|7.07|5.87|7.11|5.91|7.11|5.91|7.07|5.87|0
1644410100000|2022-02-09 12:35:00|7.1|5.9|7.15|5.95|7.18|5.98|7.09|5.89|0
1644410400000|2022-02-09 12:40:00|7.16|5.96|7.09|5.89|7.16|5.96|7.09|5.89|0
1644410700000|2022-02-09 12:45:00|7.1|5.9|7.06|5.86|7.11|5.91|7.04|5.84|0
1644411000000|2022-02-09 12:50:00|7.07|5.87|7.05|5.85|7.08|5.88|7.03|5.83|0
1644411300000|2022-02-09 12:55:00|7.06|5.86|7.03|5.83|7.06|5.86|6.98|5.78|0
1644411600000|2022-02-09 13:00:00|7.02|5.82|7.05|5.85|7.09|5.89|7|5.8|0
1644411900000|2022-02-09 13:05:00|7.04|5.84|7|5.8|7.04|5.84|6.99|5.79|0
1644412200000|2022-02-09 13:10:00|6.99|5.79|6.91|5.71|6.99|5.79|6.88|5.68|0
1644412500000|2022-02-09 13:15:00|6.92|5.72|6.9|5.7|6.93|5.73|6.87|5.67|0
1644412800000|2022-02-09 13:20:00|6.91|5.71|6.92|5.72|6.94|5.74|6.86|5.66|0
1644413100000|2022-02-09 13:25:00|6.93|5.73|6.78|5.58|7.18|5.98|6.76|5.56|0
1644413400000|2022-02-09 13:30:00|6.79|5.59|6.79|5.59|6.84|5.64|6.78|5.58|0
1644413700000|2022-02-09 13:35:00|6.78|5.58|6.84|5.64|6.84|5.64|6.78|5.58|0
1644414000000|2022-02-09 13:40:00|6.85|5.65|6.78|5.58|6.86|5.66|6.76|5.56|0
1644414300000|2022-02-09 13:45:00|6.77|5.57|6.79|5.59|6.81|5.61|6.76|5.56|0
1644414600000|2022-02-09 13:50:00|6.78|5.58|6.78|5.58|6.79|5.59|6.76|5.56|0
1644414900000|2022-02-09 13:55:00|6.77|5.57|6.82|5.62|6.83|5.63|6.76|5.56|0
1644415200000|2022-02-09 14:00:00|6.81|5.61|6.81|5.61|6.83|5.63|6.76|5.56|0
1644415500000|2022-02-09 14:05:00|6.8|5.6|6.75|5.55|6.82|5.62|6.72|5.52|0
1644415800000|2022-02-09 14:10:00|6.76|5.56|6.78|5.58|6.79|5.59|6.72|5.52|0
1644416100000|2022-02-09 14:15:00|6.79|5.59|6.77|5.57|6.8|5.6|6.74|5.54|0
1644416400000|2022-02-09 14:20:00|6.76|5.56|6.75|5.55|6.79|5.59|6.73|5.53|0
1644416700000|2022-02-09 14:25:00|6.74|5.54|6.71|5.51|6.77|5.57|6.7|5.5|0
1644417000000|2022-02-09 14:30:00|6.7|5.5|6.63|5.43|6.77|5.57|6.51|5.31|0
1644417300000|2022-02-09 14:35:00|6.65|5.45|6.52|5.32|6.69|5.49|6.46|5.26|0
1644417600000|2022-02-09 14:40:00|6.53|5.33|6.63|5.43|6.64|5.44|6.39|5.19|0
1644417900000|2022-02-09 14:45:00|6.6|5.4|6.65|5.45|6.72|5.52|6.54|5.34|0
1644418200000|2022-02-09 14:50:00|6.64|5.44|6.76|5.56|6.83|5.63|6.64|5.44|0
1644418500000|2022-02-09 14:55:00|6.77|5.57|6.74|5.54|6.86|5.66|6.67|5.47|0
1644418800000|2022-02-09 15:00:00|6.82|5.62|6.66|5.46|6.82|5.62|6.61|5.41|0
1644419100000|2022-02-09 15:05:00|6.67|5.47|6.6|5.4|6.74|5.54|6.53|5.33|0
1644419400000|2022-02-09 15:10:00|6.57|5.37|6.72|5.52|6.8|5.6|6.54|5.34|0
1644419700000|2022-02-09 15:15:00|6.7|5.5|6.87|5.67|6.87|5.67|6.63|5.43|0
1644420000000|2022-02-09 15:20:00|6.85|5.65|6.82|5.62|6.89|5.69|6.71|5.51|0
1644420300000|2022-02-09 15:25:00|6.8|5.6|6.66|5.46|6.81|5.61|6.57|5.37|0
1644420600000|2022-02-09 15:30:00|6.64|5.44|6.45|5.25|6.67|5.47|6.43|5.23|0
1644420900000|2022-02-09 15:35:00|6.46|5.26|6.53|5.33|6.54|5.34|6.44|5.24|0
1644421200000|2022-02-09 15:40:00|6.51|5.31|6.6|5.4|6.6|5.4|6.45|5.25|0
1644421500000|2022-02-09 15:45:00|6.61|5.41|6.56|5.36|6.65|5.45|6.53|5.33|0
1644421800000|2022-02-09 15:50:00|6.57|5.37|6.4|5.2|6.58|5.38|5.94|4.74|0
1644422100000|2022-02-09 15:55:00|6.38|5.18|6.24|5.04|6.4|5.2|6.24|5.04|0
1644422400000|2022-02-09 16:00:00|6.22|5.02|6.22|5.02|6.3|5.1|6.18|4.98|0
1644422700000|2022-02-09 16:05:00|6.23|5.03|6.38|5.18|6.41|5.21|6.23|5.03|0
1644423000000|2022-02-09 16:10:00|6.4|5.2|6.49|5.29|6.54|5.34|6.32|5.12|0
1644423300000|2022-02-09 16:15:00|6.46|5.26|6.4|5.2|6.52|5.32|6.37|5.17|0
1644423600000|2022-02-09 16:20:00|6.39|5.19|6.36|5.16|6.42|5.22|6.32|5.12|0
1644423900000|2022-02-09 16:25:00|6.35|5.15|6.41|5.21|6.41|5.21|6.32|5.12|0
1644424200000|2022-02-09 16:30:00|6.39|5.19|6.37|5.17|6.47|5.27|6.36|5.16|0
1644424500000|2022-02-09 16:35:00|6.38|5.18|6.36|5.16|6.45|5.25|6.32|5.12|0
1644424800000|2022-02-09 16:40:00|6.37|5.17|6.44|5.24|6.47|5.27|6.32|5.12|0
1644425100000|2022-02-09 16:45:00|6.46|5.26|6.37|5.17|6.46|5.26|6.36|5.16|0
1644425400000|2022-02-09 16:50:00|6.38|5.18|6.56|5.36|6.56|5.36|6.31|5.11|0
1644425700000|2022-02-09 16:55:00|6.55|5.35|6.49|5.29|6.57|5.37|6.44|5.24|0
1644426000000|2022-02-09 17:00:00|6.5|5.3|6.47|5.27|6.55|5.35|6.41|5.21|0
1644426300000|2022-02-09 17:05:00|6.48|5.28|6.53|5.33|6.59|5.39|6.47|5.27|0
1644426600000|2022-02-09 17:10:00|6.52|5.32|6.49|5.29|6.63|5.43|6.49|5.29|0
1644426900000|2022-02-09 17:15:00|6.48|5.28|6.43|5.23|6.52|5.32|6.42|5.22|0
1644427200000|2022-02-09 17:20:00|6.44|5.24|6.42|5.22|6.48|5.28|6.38|5.18|0
1644427500000|2022-02-09 17:25:00|6.41|5.21|6.36|5.16|6.41|5.21|6.35|5.15|0
1644427800000|2022-02-09 17:30:00|6.39|5.19|6.47|5.27|6.5|5.3|6.35|5.15|0
1644428100000|2022-02-09 17:35:00|6.46|5.26|6.33|5.13|6.48|5.28|6.31|5.11|0
1644428400000|2022-02-09 17:40:00|6.31|5.11|6.29|5.09|6.34|5.14|6.27|5.07|0
1644428700000|2022-02-09 17:45:00|6.28|5.08|6.29|5.09|6.33|5.13|6.28|5.08|0
1644429000000|2022-02-09 17:50:00|6.3|5.1|6.32|5.12|6.35|5.15|6.29|5.09|0
1644429300000|2022-02-09 17:55:00|6.29|5.09|6.24|5.04|6.33|5.13|6.23|5.03|0
1644429600000|2022-02-09 18:00:00|6.25|5.05|6.27|5.07|6.28|5.08|6.2|5|0
1644429900000|2022-02-09 18:05:00|6.28|5.08|6.3|5.1|6.34|5.14|6.25|5.05|0
1644430200000|2022-02-09 18:10:00|6.29|5.09|6.38|5.18|6.4|5.2|6.27|5.07|0
1644430500000|2022-02-09 18:15:00|6.37|5.17|6.32|5.12|6.4|5.2|6.29|5.09|0
1644430800000|2022-02-09 18:20:00|6.31|5.11|6.32|5.12|6.33|5.13|6.26|5.06|0
1644431100000|2022-02-09 18:25:00|6.31|5.11|6.26|5.06|6.33|5.13|6.26|5.06|0
1644431400000|2022-02-09 18:30:00|6.27|5.07|6.24|5.04|6.28|5.08|6.21|5.01|0
1644431700000|2022-02-09 18:35:00|6.25|5.05|6.31|5.11|6.32|5.12|6.24|5.04|0
1644432000000|2022-02-09 18:40:00|6.32|5.12|6.22|5.02|6.32|5.12|6.2|5|0
1644432300000|2022-02-09 18:45:00|6.21|5.01|6.23|5.03|6.24|5.04|6.2|5|0
1644432600000|2022-02-09 18:50:00|6.24|5.04|6.22|5.02|6.25|5.05|6.2|5|0
1644432900000|2022-02-09 18:55:00|6.23|5.03|6.2|5|6.25|5.05|6.2|5|0
1644433200000|2022-02-09 19:00:00|6.19|4.99|6.15|4.95|6.19|4.99|6.12|4.92|0
1644433500000|2022-02-09 19:05:00|6.14|4.94|6.04|4.84|6.16|4.96|6.04|4.84|0
1644433800000|2022-02-09 19:10:00|6.06|4.86|6.04|4.84|6.09|4.89|6.02|4.82|0
1644434100000|2022-02-09 19:15:00|6.05|4.85|6.04|4.84|6.07|4.87|6.01|4.81|0
1644434400000|2022-02-09 19:20:00|6.05|4.85|6.05|4.85|6.08|4.88|6.03|4.83|0
1644434700000|2022-02-09 19:25:00|6.04|4.84|6.02|4.82|6.05|4.85|6|4.8|0
1644435000000|2022-02-09 19:30:00|6.03|4.83|6.1|4.9|6.15|4.95|6.01|4.81|0
1644435300000|2022-02-09 19:35:00|6.09|4.89|6.06|4.86|6.12|4.92|6.05|4.85|0
1644435600000|2022-02-09 19:40:00|6.07|4.87|6.08|4.88|6.11|4.91|6.06|4.86|0
1644435900000|2022-02-09 19:45:00|6.07|4.87|6.16|4.96|6.17|4.97|6.07|4.87|0
1644436200000|2022-02-09 19:50:00|6.15|4.95|6.17|4.97|6.21|5.01|6.12|4.92|0
1644436500000|2022-02-09 19:55:00|6.18|4.98|6.3|5.1|6.32|5.12|6.17|4.97|0
1644436800000|2022-02-09 20:00:00|6.31|5.11|6.31|5.11|6.45|5.25|6.29|5.09|0
1644437100000|2022-02-09 20:05:00|6.32|5.12|6.48|5.28|6.48|5.28|6.32|5.12|0
1644437400000|2022-02-09 20:10:00|6.44|5.24|6.47|5.27|6.47|5.27|6.36|5.16|0
1644437700000|2022-02-09 20:15:00|6.48|5.28|6.42|5.22|6.55|5.35|6.42|5.22|0
1644438000000|2022-02-09 20:20:00|6.41|5.21|6.34|5.14|6.43|5.23|6.33|5.13|0
1644438300000|2022-02-09 20:25:00|6.35|5.15|6.19|4.99|6.44|5.24|6.19|4.99|0
1644438600000|2022-02-09 20:30:00|6.22|5.02|6.08|4.88|6.22|5.02|6.07|4.87|0
1644438900000|2022-02-09 20:35:00|6.07|4.87|6.09|4.89|6.1|4.9|5.99|4.79|0
1644439200000|2022-02-09 20:40:00|6.08|4.88|6.23|5.03|6.35|5.15|6.08|4.88|0
1644439500000|2022-02-09 20:45:00|6.22|5.02|6.12|4.92|6.29|5.09|6.1|4.9|0
1644439800000|2022-02-09 20:50:00|6.11|4.91|5.9|4.7|6.3|5.1|5.81|4.61|0
1644440100000|2022-02-09 20:55:00|5.91|4.71|5.85|4.65|6.01|4.81|5.85|4.65|0
1644440400000|2022-02-09 21:00:00|5.87|4.67|5.93|4.73|5.96|4.76|5.87|4.67|0
1644440700000|2022-02-09 21:05:00|5.92|4.72|5.86|4.66|5.93|4.73|5.85|4.65|0
1644441000000|2022-02-09 21:10:00|5.87|4.67|5.82|4.62|5.87|4.67|5.8|4.6|0
1644441300000|2022-02-09 21:15:00|5.83|4.63|5.8|4.6|5.83|4.63|5.8|4.6|0
1644441600000|2022-02-09 21:20:00|5.81|4.61|5.71|4.51|5.81|4.61|5.71|4.51|0
1644441900000|2022-02-09 21:25:00|5.69|4.49|5.7|4.5|5.72|4.52|5.69|4.49|0
1644442200000|2022-02-09 21:30:00|5.71|4.51|5.72|4.52|5.73|4.53|5.7|4.5|0
1644442500000|2022-02-09 21:35:00|5.73|4.53|5.74|4.54|5.74|4.54|5.72|4.52|0
1644442800000|2022-02-09 21:40:00|5.73|4.53|5.74|4.54|5.74|4.54|5.72|4.52|0
1644443100000|2022-02-09 21:45:00|5.75|4.55|5.79|4.59|5.8|4.6|5.75|4.55|0
1644443400000|2022-02-09 21:50:00|5.8|4.6|5.78|4.58|5.8|4.6|5.75|4.55|0
1644443700000|2022-02-09 21:55:00|5.79|4.59|5.77|4.57|5.79|4.59|5.76|4.56|0
1644444000000|2022-02-09 22:00:00|5.76|4.56|5.77|4.57|5.77|4.57|5.76|4.56|0
1644444300000|2022-02-09 22:05:00|5.76|4.56|5.77|4.57|5.77|4.57|5.76|4.56|0
1644444600000|2022-02-09 22:10:00|5.76|4.56|5.76|4.56|5.77|4.57|5.76|4.56|0
1644444900000|2022-02-09 22:15:00|5.77|4.57|5.77|4.57|5.77|4.57|5.77|4.57|0
1644445500000|2022-02-09 22:25:00|5.78|4.58|5.77|4.57|5.78|4.58|5.77|4.57|0
1644446100000|2022-02-09 22:35:00|5.76|4.56|5.76|4.56|5.77|4.57|5.76|4.56|0
1644447000000|2022-02-09 22:50:00|5.75|4.55|5.75|4.55|5.75|4.55|5.75|4.55|0
1644447300000|2022-02-09 22:55:00|5.74|4.54|5.74|4.54|5.74|4.54|5.74|4.54|0
1644447600000|2022-02-09 23:00:00|5.7|4.5|5.74|4.54|5.78|4.58|5.7|4.5|0
1644447900000|2022-02-09 23:05:00|5.75|4.55|5.75|4.55|5.76|4.56|5.73|4.53|0
1644448200000|2022-02-09 23:10:00|5.74|4.54|5.76|4.56|5.76|4.56|5.73|4.53|0
1644448500000|2022-02-09 23:15:00|5.75|4.55|5.79|4.59|5.81|4.61|5.73|4.53|0
1644448800000|2022-02-09 23:20:00|5.8|4.6|5.79|4.59|5.82|4.62|5.79|4.59|0
1644449100000|2022-02-09 23:25:00|5.78|4.58|5.78|4.58|5.79|4.59|5.75|4.55|0
1644449400000|2022-02-09 23:30:00|5.79|4.59|5.82|4.62|5.84|4.64|5.79|4.59|0
1644449700000|2022-02-09 23:35:00|5.83|4.63|5.79|4.59|5.83|4.63|5.77|4.57|0
1644450000000|2022-02-09 23:40:00|5.77|4.57|5.85|4.65|5.86|4.66|5.77|4.57|0
1644450300000|2022-02-09 23:45:00|5.86|4.66|5.82|4.62|5.86|4.66|5.82|4.62|0
1644450600000|2022-02-09 23:50:00|5.83|4.63|5.84|4.64|5.87|4.67|5.83|4.63|0
1644450900000|2022-02-09 23:55:00|5.85|4.65|5.8|4.6|5.86|4.66|5.79|4.59|0
1644451200000|2022-02-10 00:00:00|5.79|4.59|5.8|4.6|5.84|4.64|5.77|4.57|0
1644451500000|2022-02-10 00:05:00|5.79|4.59|5.84|4.64|5.87|4.67|5.77|4.57|0
1644451800000|2022-02-10 00:10:00|5.83|4.63|5.88|4.68|5.89|4.69|5.82|4.62|0
1644452100000|2022-02-10 00:15:00|5.89|4.69|5.92|4.72|5.92|4.72|5.87|4.67|0
1644452400000|2022-02-10 00:20:00|5.91|4.71|5.85|4.65|5.92|4.72|5.85|4.65|0
1644452700000|2022-02-10 00:25:00|5.86|4.66|5.85|4.65|5.87|4.67|5.85|4.65|0
1644453000000|2022-02-10 00:30:00|5.84|4.64|5.87|4.67|5.87|4.67|5.82|4.62|0
1644453300000|2022-02-10 00:35:00|5.88|4.68|5.87|4.67|5.88|4.68|5.83|4.63|0
1644453600000|2022-02-10 00:40:00|5.88|4.68|5.88|4.68|5.88|4.68|5.85|4.65|0
1644453900000|2022-02-10 00:45:00|5.89|4.69|5.92|4.72|5.94|4.74|5.87|4.67|0
1644454200000|2022-02-10 00:50:00|5.93|4.73|5.96|4.76|5.96|4.76|5.92|4.72|0
1644454500000|2022-02-10 00:55:00|5.97|4.77|5.98|4.78|5.98|4.78|5.93|4.73|0
1644454800000|2022-02-10 01:00:00|5.97|4.77|5.99|4.79|6.02|4.82|5.96|4.76|0
1644455100000|2022-02-10 01:05:00|6|4.8|5.98|4.78|6|4.8|5.97|4.77|0
1644455400000|2022-02-10 01:10:00|5.99|4.79|5.99|4.79|6.03|4.83|5.97|4.77|0
1644455700000|2022-02-10 01:15:00|6|4.8|6.05|4.85|6.06|4.86|5.99|4.79|0
1644456000000|2022-02-10 01:20:00|6.04|4.84|6.01|4.81|6.05|4.85|6|4.8|0
1644456300000|2022-02-10 01:25:00|6.02|4.82|5.89|4.69|6.02|4.82|5.85|4.65|0
1644456600000|2022-02-10 01:30:00|5.91|4.71|5.95|4.75|6|4.8|5.91|4.71|0
1644456900000|2022-02-10 01:35:00|5.94|4.74|5.94|4.74|5.97|4.77|5.93|4.73|0
1644457200000|2022-02-10 01:40:00|5.93|4.73|5.93|4.73|5.93|4.73|5.9|4.7|0
1644457500000|2022-02-10 01:45:00|5.92|4.72|5.89|4.69|5.93|4.73|5.89|4.69|0
1644457800000|2022-02-10 01:50:00|5.88|4.68|5.92|4.72|5.92|4.72|5.87|4.67|0
1644458100000|2022-02-10 01:55:00|5.93|4.73|5.91|4.71|5.94|4.74|5.91|4.71|0
1644458400000|2022-02-10 02:00:00|5.9|4.7|5.95|4.75|5.96|4.76|5.9|4.7|0
1644458700000|2022-02-10 02:05:00|5.94|4.74|5.95|4.75|5.95|4.75|5.92|4.72|0
1644459000000|2022-02-10 02:10:00|5.94|4.74|5.94|4.74|5.96|4.76|5.92|4.72|0
1644459300000|2022-02-10 02:15:00|5.93|4.73|5.94|4.74|5.95|4.75|5.92|4.72|0
1644459600000|2022-02-10 02:20:00|5.95|4.75|5.95|4.75|5.96|4.76|5.94|4.74|0
1644459900000|2022-02-10 02:25:00|6|4.8|5.96|4.76|6|4.8|5.95|4.75|0
1644460200000|2022-02-10 02:30:00|5.95|4.75|5.97|4.77|5.97|4.77|5.95|4.75|0
1644460500000|2022-02-10 02:35:00|5.96|4.76|5.89|4.69|5.96|4.76|5.89|4.69|0
1644460800000|2022-02-10 02:40:00|5.9|4.7|5.91|4.71|5.92|4.72|5.89|4.69|0
1644461100000|2022-02-10 02:45:00|5.9|4.7|5.91|4.71|5.91|4.71|5.89|4.69|0
1644461400000|2022-02-10 02:50:00|5.9|4.7|5.92|4.72|5.93|4.73|5.9|4.7|0
1644461700000|2022-02-10 02:55:00|5.93|4.73|5.93|4.73|5.94|4.74|5.92|4.72|0
1644462000000|2022-02-10 03:00:00|5.94|4.74|5.94|4.74|5.96|4.76|5.92|4.72|0
1644462300000|2022-02-10 03:05:00|5.93|4.73|5.97|4.77|5.97|4.77|5.93|4.73|0
1644462600000|2022-02-10 03:10:00|5.96|4.76|5.94|4.74|5.97|4.77|5.94|4.74|0
1644462900000|2022-02-10 03:15:00|5.93|4.73|5.92|4.72|5.94|4.74|5.91|4.71|0
1644463200000|2022-02-10 03:20:00|5.91|4.71|5.9|4.7|5.92|4.72|5.9|4.7|0
1644463500000|2022-02-10 03:25:00|5.89|4.69|5.89|4.69|5.91|4.71|5.89|4.69|0
1644463800000|2022-02-10 03:30:00|5.88|4.68|5.86|4.66|5.91|4.71|5.85|4.65|0
1644464100000|2022-02-10 03:35:00|5.85|4.65|5.84|4.64|5.86|4.66|5.84|4.64|0
1644464400000|2022-02-10 03:40:00|5.85|4.65|5.87|4.67|5.87|4.67|5.84|4.64|0
1644464700000|2022-02-10 03:45:00|5.86|4.66|5.85|4.65|5.86|4.66|5.85|4.65|0
1644465000000|2022-02-10 03:50:00|5.86|4.66|5.87|4.67|5.89|4.69|5.85|4.65|0
1644465300000|2022-02-10 03:55:00|5.86|4.66|5.85|4.65|5.87|4.67|5.84|4.64|0
1644465600000|2022-02-10 04:00:00|5.86|4.66|5.86|4.66|5.86|4.66|5.84|4.64|0
1644465900000|2022-02-10 04:05:00|5.87|4.67|5.85|4.65|5.87|4.67|5.85|4.65|0
1644466200000|2022-02-10 04:10:00|5.86|4.66|5.85|4.65|5.86|4.66|5.83|4.63|0
1644466500000|2022-02-10 04:15:00|5.84|4.64|5.82|4.62|5.84|4.64|5.81|4.61|0
1644466800000|2022-02-10 04:20:00|5.81|4.61|5.81|4.61|5.83|4.63|5.8|4.6|0
1644467100000|2022-02-10 04:25:00|5.8|4.6|5.79|4.59|5.81|4.61|5.79|4.59|0
1644467400000|2022-02-10 04:30:00|5.8|4.6|5.79|4.59|5.8|4.6|5.79|4.59|0
1644467700000|2022-02-10 04:35:00|5.8|4.6|5.79|4.59|5.81|4.61|5.78|4.58|0
1644468000000|2022-02-10 04:40:00|5.8|4.6|5.79|4.59|5.8|4.6|5.79|4.59|0
1644468300000|2022-02-10 04:45:00|5.8|4.6|5.82|4.62|5.82|4.62|5.8|4.6|0
1644468600000|2022-02-10 04:50:00|5.81|4.61|5.8|4.6|5.81|4.61|5.8|4.6|0
1644468900000|2022-02-10 04:55:00|5.79|4.59|5.8|4.6|5.8|4.6|5.78|4.58|0
1644469200000|2022-02-10 05:00:00|5.81|4.61|5.97|4.77|5.97|4.77|5.78|4.58|0
1644469500000|2022-02-10 05:05:00|5.98|4.78|5.98|4.78|5.98|4.78|5.97|4.77|0
1644469800000|2022-02-10 05:10:00|5.97|4.77|5.96|4.76|5.97|4.77|5.96|4.76|0
1644470100000|2022-02-10 05:15:00|5.97|4.77|5.96|4.76|5.98|4.78|5.96|4.76|0
1644470400000|2022-02-10 05:20:00|5.97|4.77|5.96|4.76|5.97|4.77|5.95|4.75|0
1644470700000|2022-02-10 05:25:00|5.97|4.77|5.98|4.78|5.99|4.79|5.96|4.76|0
1644471000000|2022-02-10 05:30:00|5.97|4.77|5.99|4.79|5.99|4.79|5.96|4.76|0
1644471300000|2022-02-10 05:35:00|5.98|4.78|6|4.8|6.01|4.81|5.98|4.78|0
1644471600000|2022-02-10 05:40:00|6.01|4.81|6|4.8|6.04|4.84|5.99|4.79|0
1644471900000|2022-02-10 05:45:00|5.99|4.79|5.98|4.78|6|4.8|5.98|4.78|0
1644472200000|2022-02-10 05:50:00|5.99|4.79|6.01|4.81|6.01|4.81|5.98|4.78|0
1644472500000|2022-02-10 05:55:00|6|4.8|5.89|4.69|6|4.8|5.89|4.69|0
1644472800000|2022-02-10 06:00:00|5.87|4.67|5.83|4.63|5.89|4.69|5.83|4.63|0
1644473100000|2022-02-10 06:05:00|5.84|4.64|5.89|4.69|5.89|4.69|5.84|4.64|0
1644473400000|2022-02-10 06:10:00|5.88|4.68|5.82|4.62|5.88|4.68|5.82|4.62|0
1644473700000|2022-02-10 06:15:00|5.83|4.63|5.83|4.63|5.84|4.64|5.82|4.62|0
1644474000000|2022-02-10 06:20:00|5.84|4.64|5.79|4.59|5.84|4.64|5.79|4.59|0
1644474300000|2022-02-10 06:25:00|5.78|4.58|5.81|4.61|5.81|4.61|5.78|4.58|0
1644474600000|2022-02-10 06:30:00|5.8|4.6|5.8|4.6|5.81|4.61|5.78|4.58|0
1644474900000|2022-02-10 06:35:00|5.79|4.59|5.86|4.66|5.88|4.68|5.78|4.58|0
1644475200000|2022-02-10 06:40:00|5.85|4.65|5.85|4.65|5.88|4.68|5.84|4.64|0
1644475500000|2022-02-10 06:45:00|5.86|4.66|5.88|4.68|5.88|4.68|5.85|4.65|0
1644475800000|2022-02-10 06:50:00|5.87|4.67|5.92|4.72|5.92|4.72|5.87|4.67|0
1644476100000|2022-02-10 06:55:00|5.93|4.73|5.89|4.69|5.93|4.73|5.89|4.69|0
1644476400000|2022-02-10 07:00:00|5.91|4.71|5.95|4.75|5.97|4.77|5.91|4.71|0
1644476700000|2022-02-10 07:05:00|5.96|4.76|5.96|4.76|5.99|4.79|5.95|4.75|0
1644477000000|2022-02-10 07:10:00|5.95|4.75|5.94|4.74|5.96|4.76|5.92|4.72|0
1644477300000|2022-02-10 07:15:00|5.93|4.73|5.96|4.76|5.96|4.76|5.92|4.72|0
1644477600000|2022-02-10 07:20:00|5.95|4.75|5.93|4.73|5.96|4.76|5.93|4.73|0
1644477900000|2022-02-10 07:25:00|5.92|4.72|5.93|4.73|5.95|4.75|5.92|4.72|0
1644478200000|2022-02-10 07:30:00|5.92|4.72|5.9|4.7|5.95|4.75|5.89|4.69|0
1644478500000|2022-02-10 07:35:00|5.91|4.71|5.93|4.73|5.94|4.74|5.9|4.7|0
1644478800000|2022-02-10 07:40:00|5.92|4.72|5.91|4.71|5.95|4.75|5.91|4.71|0
1644479100000|2022-02-10 07:45:00|5.9|4.7|5.89|4.69|5.91|4.71|5.87|4.67|0
1644479400000|2022-02-10 07:50:00|5.88|4.68|5.86|4.66|5.89|4.69|5.84|4.64|0
1644479700000|2022-02-10 07:55:00|5.85|4.65|5.81|4.61|5.87|4.67|5.8|4.6|0
1644480000000|2022-02-10 08:00:00|5.8|4.6|5.82|4.62|5.85|4.65|5.73|4.53|0
1644480300000|2022-02-10 08:05:00|5.81|4.61|5.85|4.65|5.86|4.66|5.81|4.61|0
1644480600000|2022-02-10 08:10:00|5.84|4.64|5.74|4.54|5.85|4.65|5.72|4.52|0
1644480900000|2022-02-10 08:15:00|5.75|4.55|5.88|4.68|5.89|4.69|5.75|4.55|0
1644481200000|2022-02-10 08:20:00|5.89|4.69|5.86|4.66|5.97|4.77|5.83|4.63|0
1644481500000|2022-02-10 08:25:00|5.85|4.65|5.95|4.75|5.98|4.78|5.85|4.65|0
1644481800000|2022-02-10 08:30:00|5.96|4.76|5.97|4.77|5.98|4.78|5.9|4.7|0
1644482100000|2022-02-10 08:35:00|5.96|4.76|5.94|4.74|5.98|4.78|5.91|4.71|0
1644482400000|2022-02-10 08:40:00|5.93|4.73|6.05|4.85|6.09|4.89|5.92|4.72|0
1644482700000|2022-02-10 08:45:00|6.06|4.86|6.03|4.83|6.09|4.89|6|4.8|0
1644483000000|2022-02-10 08:50:00|6.04|4.84|6.05|4.85|6.06|4.86|6.01|4.81|0
1644483300000|2022-02-10 08:55:00|6.04|4.84|6.09|4.89|6.1|4.9|6.02|4.82|0
1644483600000|2022-02-10 09:00:00|6.08|4.88|6.12|4.92|6.31|5.11|5.93|4.73|0
1644483900000|2022-02-10 09:05:00|6.11|4.91|6.5|5.3|6.5|5.3|6.1|4.9|0
1644484200000|2022-02-10 09:10:00|6.49|5.29|6.46|5.26|6.51|5.31|6.43|5.23|0
1644484500000|2022-02-10 09:15:00|6.47|5.27|6.49|5.29|6.5|5.3|6.45|5.25|0
1644484800000|2022-02-10 09:20:00|6.48|5.28|6.51|5.31|6.52|5.32|6.46|5.26|0
1644485100000|2022-02-10 09:25:00|6.52|5.32|6.42|5.22|6.52|5.32|6.42|5.22|0
1644485400000|2022-02-10 09:30:00|6.43|5.23|6.43|5.23|6.44|5.24|6.4|5.2|0
1644485700000|2022-02-10 09:35:00|6.42|5.22|6.47|5.27|6.47|5.27|6.37|5.17|0
1644486000000|2022-02-10 09:40:00|6.48|5.28|6.45|5.25|6.48|5.28|6.44|5.24|0
1644486300000|2022-02-10 09:45:00|6.44|5.24|6.49|5.29|6.52|5.32|6.44|5.24|0
1644486600000|2022-02-10 09:50:00|6.5|5.3|6.45|5.25|6.5|5.3|6.43|5.23|0
1644486900000|2022-02-10 09:55:00|6.46|5.26|6.45|5.25|6.46|5.26|6.4|5.2|0
1644487200000|2022-02-10 10:00:00|6.44|5.24|6.5|5.3|6.53|5.33|6.42|5.22|0
1644487500000|2022-02-10 10:05:00|6.49|5.29|6.48|5.28|6.55|5.35|6.48|5.28|0
1644487800000|2022-02-10 10:10:00|6.47|5.27|6.45|5.25|6.49|5.29|6.44|5.24|0
1644488100000|2022-02-10 10:15:00|6.44|5.24|6.43|5.23|6.45|5.25|6.41|5.21|0
1644488400000|2022-02-10 10:20:00|6.44|5.24|6.47|5.27|6.47|5.27|6.43|5.23|0
1644488700000|2022-02-10 10:25:00|6.46|5.26|6.44|5.24|6.48|5.28|6.43|5.23|0
1644489000000|2022-02-10 10:30:00|6.43|5.23|6.44|5.24|6.44|5.24|6.4|5.2|0
1644489300000|2022-02-10 10:35:00|6.43|5.23|6.36|5.16|6.43|5.23|6.36|5.16|0
1644489600000|2022-02-10 10:40:00|6.37|5.17|6.36|5.16|6.4|5.2|6.35|5.15|0
1644489900000|2022-02-10 10:45:00|6.37|5.17|6.33|5.13|6.38|5.18|6.33|5.13|0
1644490200000|2022-02-10 10:50:00|6.32|5.12|6.32|5.12|6.32|5.12|6.3|5.1|0
1644490500000|2022-02-10 10:55:00|6.33|5.13|6.3|5.1|6.35|5.15|6.3|5.1|0
1644490800000|2022-02-10 11:00:00|6.29|5.09|6.29|5.09|6.31|5.11|6.27|5.07|0
1644491100000|2022-02-10 11:05:00|6.31|5.11|6.33|5.13|6.36|5.16|6.29|5.09|0
1644491400000|2022-02-10 11:10:00|6.32|5.12|6.29|5.09|6.32|5.12|6.27|5.07|0
1644491700000|2022-02-10 11:15:00|6.3|5.1|6.29|5.09|6.3|5.1|6.26|5.06|0
1644492000000|2022-02-10 11:20:00|6.28|5.08|6.28|5.08|6.29|5.09|6.26|5.06|0
1644492300000|2022-02-10 11:25:00|6.27|5.07|6.29|5.09|6.29|5.09|6.26|5.06|0
1644492600000|2022-02-10 11:30:00|6.28|5.08|6.29|5.09|6.31|5.11|6.28|5.08|0
1644492900000|2022-02-10 11:35:00|6.28|5.08|6.3|5.1|6.31|5.11|6.25|5.05|0
1644493200000|2022-02-10 11:40:00|6.29|5.09|6.32|5.12|6.33|5.13|6.29|5.09|0
1644493500000|2022-02-10 11:45:00|6.33|5.13|6.34|5.14|6.37|5.17|6.31|5.11|0
1644493800000|2022-02-10 11:50:00|6.33|5.13|6.35|5.15|6.39|5.19|6.33|5.13|0
1644494100000|2022-02-10 11:55:00|6.36|5.16|6.35|5.15|6.39|5.19|6.34|5.14|0
1644494400000|2022-02-10 12:00:00|6.36|5.16|6.3|5.1|6.36|5.16|6.29|5.09|0
1644494700000|2022-02-10 12:05:00|6.29|5.09|6.23|5.03|6.29|5.09|6.23|5.03|0
1644495000000|2022-02-10 12:10:00|6.24|5.04|6.19|4.99|6.24|5.04|6.18|4.98|0
1644495300000|2022-02-10 12:15:00|6.2|5|6.2|5|6.21|5.01|6.16|4.96|0
1644495600000|2022-02-10 12:20:00|6.16|4.96|6.15|4.95|6.17|4.97|6.14|4.94|0
1644495900000|2022-02-10 12:25:00|6.16|4.96|6.19|4.99|6.21|5.01|6.16|4.96|0
1644496200000|2022-02-10 12:30:00|6.18|4.98|6.19|4.99|6.22|5.02|6.18|4.98|0
1644496500000|2022-02-10 12:35:00|6.2|5|6.19|4.99|6.21|5.01|6.17|4.97|0
1644496800000|2022-02-10 12:40:00|6.2|5|6.21|5.01|6.22|5.02|6.19|4.99|0
1644497100000|2022-02-10 12:45:00|6.22|5.02|6.2|5|6.3|5.1|6.19|4.99|0
1644497400000|2022-02-10 12:50:00|6.19|4.99|6.18|4.98|6.2|5|6.15|4.95|0
1644497700000|2022-02-10 12:55:00|6.17|4.97|6.17|4.97|6.21|5.01|6.14|4.94|0
1644498000000|2022-02-10 13:00:00|6.15|4.95|6.1|4.9|6.18|4.98|6.09|4.89|0
1644498300000|2022-02-10 13:05:00|6.09|4.89|5.97|4.77|6.1|4.9|5.97|4.77|0
1644498600000|2022-02-10 13:10:00|5.99|4.79|6.08|4.88|6.08|4.88|5.98|4.78|0
1644498900000|2022-02-10 13:15:00|6.07|4.87|6.1|4.9|6.1|4.9|6.05|4.85|0
1644499200000|2022-02-10 13:20:00|6.11|4.91|6.14|4.94|6.18|4.98|6.09|4.89|0
1644499500000|2022-02-10 13:25:00|6.15|4.95|6.14|4.94|6.19|4.99|6.13|4.93|0
1644499800000|2022-02-10 13:30:00|6.13|4.93|7.2|6|7.41|6.21|6.13|4.93|0
1644500100000|2022-02-10 13:35:00|7.23|6.03|6.51|5.31|7.42|6.22|6.51|5.31|0
1644500400000|2022-02-10 13:40:00|6.48|5.28|8.17|6.97|8.23|7.03|6.48|5.28|0
1644500700000|2022-02-10 13:45:00|8.21|7.01|8.4|7.2|8.42|7.22|8.11|6.91|0
1644501000000|2022-02-10 13:50:00|8.39|7.19|8.33|7.13|8.44|7.24|8.22|7.02|0
1644501300000|2022-02-10 13:55:00|8.34|7.14|8.31|7.11|8.34|7.14|8.17|6.97|0
1644501600000|2022-02-10 14:00:00|8.33|7.13|8.9|7.7|8.94|7.74|8.32|7.12|0
1644501900000|2022-02-10 14:05:00|8.86|7.66|8.69|7.49|8.89|7.69|8.27|7.07|0
1644502200000|2022-02-10 14:10:00|8.68|7.48|9.05|7.85|9.17|7.97|8.68|7.48|0
1644502500000|2022-02-10 14:15:00|9.04|7.84|8.88|7.68|9.04|7.84|8.84|7.64|0
1644502800000|2022-02-10 14:20:00|8.89|7.69|8.91|7.71|9.02|7.82|8.85|7.65|0
1644503100000|2022-02-10 14:25:00|8.92|7.72|8.97|7.77|9.05|7.85|8.8|7.6|0
1644503400000|2022-02-10 14:30:00|8.96|7.76|8.59|7.39|8.97|7.77|8.49|7.29|0
1644503700000|2022-02-10 14:35:00|8.54|7.34|8.32|7.12|8.63|7.43|8.22|7.02|0
1644504000000|2022-02-10 14:40:00|8.29|7.09|8.14|6.94|8.29|7.09|8.01|6.81|0
1644504300000|2022-02-10 14:45:00|8.09|6.89|8.13|6.93|8.25|7.05|8.02|6.82|0
1644504600000|2022-02-10 14:50:00|8.12|6.92|7.22|6.02|8.15|6.95|7.13|5.93|0
1644504900000|2022-02-10 14:55:00|7.21|6.01|7.22|6.02|7.27|6.07|7.09|5.89|0
1644505200000|2022-02-10 15:00:00|7.19|5.99|6.8|5.6|7.25|6.05|6.8|5.6|0
1644505500000|2022-02-10 15:05:00|6.84|5.64|6.53|5.33|6.85|5.65|6.5|5.3|0
1644505800000|2022-02-10 15:10:00|6.5|5.3|6.68|5.48|6.71|5.51|6.46|5.26|0
1644506100000|2022-02-10 15:15:00|6.69|5.49|6.02|4.82|6.87|5.67|5.92|4.72|0
1644506400000|2022-02-10 15:20:00|6.01|4.81|6.01|4.81|6.12|4.92|5.93|4.73|0
1644506700000|2022-02-10 15:25:00|6.04|4.84|5.33|4.13|6.07|4.87|5.3|4.1|0
1644507000000|2022-02-10 15:30:00|5.3|4.1|5.37|4.17|5.44|4.24|5.27|4.07|0
1644507300000|2022-02-10 15:35:00|5.35|4.15|5.05|3.85|5.4|4.2|5.05|3.85|0
1644507600000|2022-02-10 15:40:00|5.09|3.89|5|3.8|5.22|4.02|4.93|3.73|0
1644507900000|2022-02-10 15:45:00|5.02|3.82|5.31|4.11|5.71|4.51|5.02|3.82|0
1644508200000|2022-02-10 15:50:00|5.33|4.13|5.73|4.53|5.77|4.57|5.32|4.12|0
1644508500000|2022-02-10 15:55:00|5.74|4.54|5.8|4.6|5.9|4.7|5.72|4.52|0
1644508800000|2022-02-10 16:00:00|5.82|4.62|5.96|4.76|5.97|4.77|5.53|4.33|0
1644509100000|2022-02-10 16:05:00|5.98|4.78|5.91|4.71|6.04|4.84|5.84|4.64|0
1644509400000|2022-02-10 16:10:00|5.9|4.7|6.07|4.87|6.07|4.87|5.89|4.69|0
1644509700000|2022-02-10 16:15:00|6.06|4.86|6.07|4.87|6.14|4.94|5.9|4.7|0
1644510000000|2022-02-10 16:20:00|6.06|4.86|6.22|5.02|6.4|5.2|5.98|4.78|0
1644510300000|2022-02-10 16:25:00|6.24|5.04|6.22|5.02|6.32|5.12|6.16|4.96|0
1644510600000|2022-02-10 16:30:00|6.24|5.04|6.59|5.39|6.59|5.39|6.24|5.04|0
1644510900000|2022-02-10 16:35:00|6.55|5.35|6.52|5.32|6.59|5.39|6.47|5.27|0
1644511200000|2022-02-10 16:40:00|6.53|5.33|6.27|5.07|6.54|5.34|6.27|5.07|0
1644511500000|2022-02-10 16:45:00|6.29|5.09|5.86|4.66|6.33|5.13|5.83|4.63|0
1644511800000|2022-02-10 16:50:00|5.87|4.67|5.89|4.69|5.91|4.71|5.81|4.61|0
1644512100000|2022-02-10 16:55:00|5.88|4.68|5.79|4.59|5.89|4.69|5.76|4.56|0
1644512400000|2022-02-10 17:00:00|5.78|4.58|5.83|4.63|5.92|4.72|5.78|4.58|0
1644512700000|2022-02-10 17:05:00|5.82|4.62|5.81|4.61|5.88|4.68|5.73|4.53|0
1644513000000|2022-02-10 17:10:00|5.8|4.6|5.76|4.56|5.81|4.61|5.73|4.53|0
1644513300000|2022-02-10 17:15:00|5.77|4.57|5.71|4.51|5.87|4.67|5.67|4.47|0
1644513600000|2022-02-10 17:20:00|5.72|4.52|5.69|4.49|5.73|4.53|5.63|4.43|0
1644513900000|2022-02-10 17:25:00|5.7|4.5|5.7|4.5|5.73|4.53|5.67|4.47|0
1644514200000|2022-02-10 17:30:00|5.69|4.49|5.87|4.67|5.89|4.69|5.6|4.4|0
1644514500000|2022-02-10 17:35:00|5.83|4.63|5.72|4.52|5.84|4.64|5.71|4.51|0
1644514800000|2022-02-10 17:40:00|5.73|4.53|5.76|4.56|5.8|4.6|5.69|4.49|0
1644515100000|2022-02-10 17:45:00|5.75|4.55|6.41|5.21|6.59|5.39|5.73|4.53|0
1644515400000|2022-02-10 17:50:00|6.42|5.22|6.87|5.67|6.93|5.73|6.08|4.88|0
1644515700000|2022-02-10 17:55:00|6.88|5.68|7.03|5.83|7.15|5.95|6.87|5.67|0
1644516000000|2022-02-10 18:00:00|7.07|5.87|6.61|5.41|7.07|5.87|6.6|5.4|0
1644516300000|2022-02-10 18:05:00|6.68|5.48|6.65|5.45|6.75|5.55|6.53|5.33|0
1644516600000|2022-02-10 18:10:00|6.61|5.41|6.72|5.52|6.78|5.58|6.57|5.37|0
1644516900000|2022-02-10 18:15:00|6.76|5.56|7.24|6.04|7.25|6.05|6.75|5.55|0
1644517200000|2022-02-10 18:20:00|7.23|6.03|7.95|6.75|8.15|6.95|6.93|5.73|0
1644517500000|2022-02-10 18:25:00|7.96|6.76|8.34|7.14|8.34|7.14|7.91|6.71|0
1644517800000|2022-02-10 18:30:00|8.35|7.15|8.94|7.74|8.94|7.74|8.21|7.01|0
1644518100000|2022-02-10 18:35:00|8.92|7.72|9.13|7.93|9.57|8.37|8.92|7.72|0
1644518400000|2022-02-10 18:40:00|9.14|7.94|9|7.8|9.18|7.98|8.98|7.78|0
1644518700000|2022-02-10 18:45:00|9.03|7.83|9.09|7.89|9.18|7.98|8.9|7.7|0
1644519000000|2022-02-10 18:50:00|9.04|7.84|9.12|7.92|9.19|7.99|8.98|7.78|0
1644519300000|2022-02-10 18:55:00|9.13|7.93|8.89|7.69|9.24|8.04|8.86|7.66|0
1644519600000|2022-02-10 19:00:00|8.82|7.62|9.2|8|9.2|8|8.75|7.55|0
1644519900000|2022-02-10 19:05:00|9.19|7.99|9.22|8.02|9.42|8.22|9.14|7.94|0
1644520200000|2022-02-10 19:10:00|9.17|7.97|9.43|8.23|9.5|8.3|9.16|7.96|0
1644520500000|2022-02-10 19:15:00|9.45|8.25|10.12|8.92|10.13|8.93|9.42|8.22|0
1644520800000|2022-02-10 19:20:00|10.09|8.89|9.63|8.43|10.14|8.94|9.63|8.43|0
1644521100000|2022-02-10 19:25:00|9.68|8.48|9.46|8.26|9.69|8.49|9.33|8.13|0
1644521400000|2022-02-10 19:30:00|9.48|8.28|9.43|8.23|9.55|8.35|9.3|8.1|0
1644521700000|2022-02-10 19:35:00|9.39|8.19|9.37|8.17|9.53|8.33|9.12|7.92|0
1644522000000|2022-02-10 19:40:00|9.35|8.15|9.42|8.22|9.45|8.25|9.08|7.88|0
1644522300000|2022-02-10 19:45:00|9.39|8.19|9.63|8.43|9.63|8.43|9.16|7.96|0
1644522600000|2022-02-10 19:50:00|9.56|8.36|9.88|8.68|9.95|8.75|9.49|8.29|0
1644522900000|2022-02-10 19:55:00|9.89|8.69|9.88|8.68|10|8.8|9.71|8.51|0
1644523200000|2022-02-10 20:00:00|9.83|8.63|9.81|8.61|10.14|8.94|9.74|8.54|0
1644523500000|2022-02-10 20:05:00|9.78|8.58|9.54|8.34|9.87|8.67|9.51|8.31|0
1644523800000|2022-02-10 20:10:00|9.53|8.33|9.52|8.32|9.63|8.43|9.35|8.15|0
1644524100000|2022-02-10 20:15:00|9.57|8.37|9.73|8.53|9.77|8.57|9.3|8.1|0
1644524400000|2022-02-10 20:20:00|9.72|8.52|9.67|8.47|9.97|8.77|9.57|8.37|0
1644524700000|2022-02-10 20:25:00|9.68|8.48|8.65|7.45|9.88|8.68|8.33|7.13|0
1644525000000|2022-02-10 20:30:00|8.68|7.48|9.12|7.92|9.13|7.93|8.68|7.48|0
1644525300000|2022-02-10 20:35:00|9.11|7.91|9.43|8.23|9.65|8.45|8.92|7.72|0
1644525600000|2022-02-10 20:40:00|9.4|8.2|9.69|8.49|9.8|8.6|9.33|8.13|0
1644525900000|2022-02-10 20:45:00|9.72|8.52|9.95|8.75|10.17|8.97|9.69|8.49|0
1644526200000|2022-02-10 20:50:00|9.99|8.79|9.71|8.51|10.19|8.99|9.47|8.27|0
1644526500000|2022-02-10 20:55:00|9.66|8.46|8.91|7.71|9.68|8.48|8.76|7.56|0
1644526800000|2022-02-10 21:00:00|8.85|7.65|8.97|7.77|9.05|7.85|8.82|7.62|0
1644527100000|2022-02-10 21:05:00|8.95|7.75|8.65|7.45|8.95|7.75|8.65|7.45|0
1644527400000|2022-02-10 21:10:00|8.67|7.47|8.79|7.59|8.89|7.69|8.66|7.46|0
1644527700000|2022-02-10 21:15:00|8.82|7.62|8.96|7.76|8.98|7.78|8.81|7.61|0
1644528000000|2022-02-10 21:20:00|8.97|7.77|9.07|7.87|9.11|7.91|8.97|7.77|0
1644528300000|2022-02-10 21:25:00|9.09|7.89|8.91|7.71|9.1|7.9|8.9|7.7|0
1644528600000|2022-02-10 21:30:00|8.89|7.69|8.9|7.7|8.95|7.75|8.81|7.61|0
1644528900000|2022-02-10 21:35:00|8.89|7.69|8.85|7.65|8.92|7.72|8.81|7.61|0
1644529200000|2022-02-10 21:40:00|8.84|7.64|8.94|7.74|8.95|7.75|8.82|7.62|0
1644529500000|2022-02-10 21:45:00|8.92|7.72|8.83|7.63|8.98|7.78|8.82|7.62|0
1644529800000|2022-02-10 21:50:00|8.82|7.62|8.76|7.56|8.87|7.67|8.75|7.55|0
1644530100000|2022-02-10 21:55:00|8.75|7.55|8.68|7.48|8.77|7.57|8.66|7.46|0
1644530400000|2022-02-10 22:00:00|8.74|7.54|8.69|7.49|8.74|7.54|8.67|7.47|0
1644530700000|2022-02-10 22:05:00|8.7|7.5|8.69|7.49|8.7|7.5|8.69|7.49|0
1644531000000|2022-02-10 22:10:00|8.7|7.5|8.7|7.5|8.7|7.5|8.7|7.5|0
1644531300000|2022-02-10 22:15:00|8.69|7.49|8.72|7.52|8.72|7.52|8.69|7.49|0
1644531600000|2022-02-10 22:20:00|8.71|7.51|8.72|7.52|8.72|7.52|8.71|7.51|0
1644531900000|2022-02-10 22:25:00|8.71|7.51|8.71|7.51|8.72|7.52|8.71|7.51|0
1644532200000|2022-02-10 22:30:00|8.72|7.52|8.72|7.52|8.74|7.54|8.71|7.51|0
1644532500000|2022-02-10 22:35:00|8.71|7.51|8.69|7.49|8.71|7.51|8.68|7.48|0
1644532800000|2022-02-10 22:40:00|8.7|7.5|8.7|7.5|8.7|7.5|8.69|7.49|0
1644533100000|2022-02-10 22:45:00|8.71|7.51|8.69|7.49|8.71|7.51|8.69|7.49|0
1644533400000|2022-02-10 22:50:00|8.68|7.48|8.69|7.49|8.69|7.49|8.68|7.48|0
1644533700000|2022-02-10 22:55:00|8.7|7.5|8.71|7.51|8.71|7.51|8.67|7.47|0
1644534000000|2022-02-10 23:00:00|8.68|7.48|8.74|7.54|8.84|7.64|8.61|7.41|0
1644534300000|2022-02-10 23:05:00|8.73|7.53|8.79|7.59|8.8|7.6|8.64|7.44|0
1644534600000|2022-02-10 23:10:00|8.77|7.57|8.64|7.44|8.78|7.58|8.63|7.43|0
1644534900000|2022-02-10 23:15:00|8.63|7.43|8.54|7.34|8.66|7.46|8.52|7.32|0
1644535200000|2022-02-10 23:20:00|8.53|7.33|8.64|7.44|8.65|7.45|8.53|7.33|0
1644535500000|2022-02-10 23:25:00|8.65|7.45|8.81|7.61|8.84|7.64|8.61|7.41|0
1644535800000|2022-02-10 23:30:00|8.82|7.62|8.93|7.73|8.97|7.77|8.79|7.59|0
1644536100000|2022-02-10 23:35:00|8.92|7.72|8.91|7.71|9.02|7.82|8.88|7.68|0
1644536400000|2022-02-10 23:40:00|8.93|7.73|8.96|7.76|9.03|7.83|8.91|7.71|0
1644536700000|2022-02-10 23:45:00|8.95|7.75|8.89|7.69|8.97|7.77|8.88|7.68|0
1644537000000|2022-02-10 23:50:00|8.9|7.7|8.97|7.77|8.97|7.77|8.86|7.66|0
1644537300000|2022-02-10 23:55:00|8.96|7.76|9.04|7.84|9.1|7.9|8.96|7.76|0
1644537600000|2022-02-11 00:00:00|9.03|7.83|9.18|7.98|9.18|7.98|9|7.8|0
1644537900000|2022-02-11 00:05:00|9.19|7.99|9.04|7.84|9.2|8|9.04|7.84|0
1644538200000|2022-02-11 00:10:00|9.03|7.83|9.15|7.95|9.15|7.95|9.03|7.83|0
1644538500000|2022-02-11 00:15:00|9.14|7.94|9.26|8.06|9.29|8.09|9.13|7.93|0
1644538800000|2022-02-11 00:20:00|9.25|8.05|9.46|8.26|9.49|8.29|9.22|8.02|0
1644539100000|2022-02-11 00:25:00|9.43|8.23|9.43|8.23|9.46|8.26|9.38|8.18|0
1644539400000|2022-02-11 00:30:00|9.45|8.25|9.34|8.14|9.45|8.25|9.32|8.12|0
1644539700000|2022-02-11 00:35:00|9.32|8.12|9.33|8.13|9.36|8.16|9.29|8.09|0
1644540000000|2022-02-11 00:40:00|9.34|8.14|9.39|8.19|9.39|8.19|9.27|8.07|0
1644540300000|2022-02-11 00:45:00|9.37|8.17|9.26|8.06|9.4|8.2|9.25|8.05|0
1644540600000|2022-02-11 00:50:00|9.25|8.05|9.37|8.17|9.37|8.17|9.24|8.04|0
1644540900000|2022-02-11 00:55:00|9.36|8.16|9.22|8.02|9.38|8.18|9.22|8.02|0
1644541200000|2022-02-11 01:00:00|9.24|8.04|9.25|8.05|9.35|8.15|9.23|8.03|0
1644541500000|2022-02-11 01:05:00|9.26|8.06|9.43|8.23|9.43|8.23|9.26|8.06|0
1644541800000|2022-02-11 01:10:00|9.42|8.22|9.4|8.2|9.51|8.31|9.38|8.18|0
1644542100000|2022-02-11 01:15:00|9.39|8.19|9.12|7.92|9.39|8.19|9.06|7.86|0
1644542400000|2022-02-11 01:20:00|9.11|7.91|9.15|7.95|9.16|7.96|9.06|7.86|0
1644542700000|2022-02-11 01:25:00|9.14|7.94|9.56|8.36|9.59|8.39|8.63|7.43|0
1644543000000|2022-02-11 01:30:00|9.57|8.37|9.45|8.25|9.63|8.43|9.45|8.25|0
1644543300000|2022-02-11 01:35:00|9.43|8.23|9.42|8.22|9.47|8.27|9.4|8.2|0
1644543600000|2022-02-11 01:40:00|9.41|8.21|9.4|8.2|9.41|8.21|9.32|8.12|0
1644543900000|2022-02-11 01:45:00|9.41|8.21|9.5|8.3|9.51|8.31|9.41|8.21|0
1644544200000|2022-02-11 01:50:00|9.51|8.31|9.43|8.23|9.51|8.31|9.39|8.19|0
1644544500000|2022-02-11 01:55:00|9.4|8.2|9.52|8.32|9.57|8.37|9.4|8.2|0
1644544800000|2022-02-11 02:00:00|9.53|8.33|9.6|8.4|9.6|8.4|9.49|8.29|0
1644545100000|2022-02-11 02:05:00|9.61|8.41|9.62|8.42|9.63|8.43|9.57|8.37|0
1644545400000|2022-02-11 02:10:00|9.63|8.43|9.73|8.53|9.8|8.6|9.6|8.4|0
1644545700000|2022-02-11 02:15:00|9.75|8.55|9.79|8.59|9.8|8.6|9.64|8.44|0
1644546000000|2022-02-11 02:20:00|9.8|8.6|9.87|8.67|9.87|8.67|9.73|8.53|0
1644546300000|2022-02-11 02:25:00|9.86|8.66|9.73|8.53|9.86|8.66|9.72|8.52|0
1644546600000|2022-02-11 02:30:00|9.72|8.52|9.77|8.57|9.84|8.64|9.72|8.52|0
1644546900000|2022-02-11 02:35:00|9.78|8.58|9.73|8.53|9.8|8.6|9.72|8.52|0
1644547200000|2022-02-11 02:40:00|9.75|8.55|9.7|8.5|9.78|8.58|9.69|8.49|0
1644547500000|2022-02-11 02:45:00|9.71|8.51|9.66|8.46|9.73|8.53|9.65|8.45|0
1644547800000|2022-02-11 02:50:00|9.79|8.59|9.8|8.6|9.85|8.65|9.77|8.57|0
1644548100000|2022-02-11 02:55:00|9.81|8.61|9.65|8.45|9.85|8.65|9.62|8.42|0
1644548400000|2022-02-11 03:00:00|9.64|8.44|9.81|8.61|9.82|8.62|9.62|8.42|0
1644548700000|2022-02-11 03:05:00|9.8|8.6|9.87|8.67|9.94|8.74|9.8|8.6|0
1644549000000|2022-02-11 03:10:00|9.86|8.66|9.92|8.72|9.96|8.76|9.86|8.66|0
1644549300000|2022-02-11 03:15:00|9.91|8.71|9.88|8.68|9.92|8.72|9.86|8.66|0
1644549600000|2022-02-11 03:20:00|9.89|8.69|9.88|8.68|9.89|8.69|9.76|8.56|0
1644549900000|2022-02-11 03:25:00|9.87|8.67|9.8|8.6|9.91|8.71|9.8|8.6|0
1644550200000|2022-02-11 03:30:00|9.81|8.61|9.91|8.71|9.92|8.72|9.81|8.61|0
1644550500000|2022-02-11 03:35:00|9.94|8.74|10|8.8|10.06|8.86|9.94|8.74|0
1644550800000|2022-02-11 03:40:00|9.99|8.79|9.98|8.78|10.01|8.81|9.97|8.77|0
1644551100000|2022-02-11 03:45:00|9.97|8.77|9.88|8.68|10.01|8.81|9.86|8.66|0
1644551400000|2022-02-11 03:50:00|9.87|8.67|9.82|8.62|9.87|8.67|9.73|8.53|0
1644551700000|2022-02-11 03:55:00|9.81|8.61|9.75|8.55|9.84|8.64|9.75|8.55|0
1644552000000|2022-02-11 04:00:00|9.74|8.54|9.83|8.63|9.84|8.64|9.73|8.53|0
1644552300000|2022-02-11 04:05:00|9.84|8.64|9.88|8.68|9.89|8.69|9.82|8.62|0
1644552600000|2022-02-11 04:10:00|9.89|8.69|9.89|8.69|9.93|8.73|9.87|8.67|0
1644552900000|2022-02-11 04:15:00|9.9|8.7|9.94|8.74|9.97|8.77|9.9|8.7|0
1644553200000|2022-02-11 04:20:00|9.93|8.73|9.98|8.78|9.99|8.79|9.93|8.73|0
1644553500000|2022-02-11 04:25:00|9.97|8.77|10|8.8|10|8.8|9.94|8.74|0
1644553800000|2022-02-11 04:30:00|10.01|8.81|10.21|9.01|10.28|9.08|10|8.8|0
1644554100000|2022-02-11 04:35:00|10.22|9.02|10.36|9.16|10.36|9.16|10.2|9|0
1644554400000|2022-02-11 04:40:00|10.35|9.15|10.54|9.34|10.59|9.39|10.32|9.12|0
1644554700000|2022-02-11 04:45:00|10.53|9.33|10.58|9.38|10.61|9.41|10.47|9.27|0
1644555000000|2022-02-11 04:50:00|10.59|9.39|10.52|9.32|10.61|9.41|10.48|9.28|0
1644555300000|2022-02-11 04:55:00|10.53|9.33|10.48|9.28|10.53|9.33|10.43|9.23|0
1644555600000|2022-02-11 05:00:00|10.5|9.3|10.57|9.37|10.66|9.46|10.46|9.26|0
1644555900000|2022-02-11 05:05:00|10.56|9.36|10.45|9.25|10.56|9.36|10.44|9.24|0
1644556200000|2022-02-11 05:10:00|10.46|9.26|10.46|9.26|10.56|9.36|10.43|9.23|0
1644556500000|2022-02-11 05:15:00|10.47|9.27|10.52|9.32|10.55|9.35|10.47|9.27|0
1644556800000|2022-02-11 05:20:00|10.54|9.34|11.09|9.89|11.14|9.94|10.53|9.33|0
1644557100000|2022-02-11 05:25:00|11.08|9.88|11.15|9.95|11.18|9.98|11.07|9.87|0
1644557400000|2022-02-11 05:30:00|11.16|9.96|11.26|10.06|11.28|10.08|11.08|9.88|0
1644557700000|2022-02-11 05:35:00|11.28|10.08|11.22|10.02|11.39|10.19|11.22|10.02|0
1644558000000|2022-02-11 05:40:00|11.21|10.01|11.24|10.04|11.3|10.1|11.13|9.93|0
1644558300000|2022-02-11 05:45:00|11.22|10.02|11.38|10.18|11.38|10.18|11.22|10.02|0
1644558600000|2022-02-11 05:50:00|11.37|10.17|11.4|10.2|11.42|10.22|11.37|10.17|0
1644558900000|2022-02-11 05:55:00|11.42|10.22|11.22|10.02|11.42|10.22|11.2|10|0
1644559200000|2022-02-11 06:00:00|11.23|10.03|11.2|10|11.32|10.12|11.2|10|0
1644559500000|2022-02-11 06:05:00|11.21|10.01|11.03|9.83|11.26|10.06|11.03|9.83|0
1644559800000|2022-02-11 06:10:00|11.06|9.86|11.06|9.86|11.1|9.9|10.98|9.78|0
1644560100000|2022-02-11 06:15:00|11.04|9.84|11.27|10.07|11.36|10.16|11.02|9.82|0
1644560400000|2022-02-11 06:20:00|11.25|10.05|11.29|10.09|11.33|10.13|11.24|10.04|0
1644560700000|2022-02-11 06:25:00|11.3|10.1|11.19|9.99|11.34|10.14|11.19|9.99|0
1644561000000|2022-02-11 06:30:00|11.2|10|11.31|10.11|11.31|10.11|11.18|9.98|0
1644561300000|2022-02-11 06:35:00|11.32|10.12|11.33|10.13|11.4|10.2|11.29|10.09|0
1644561600000|2022-02-11 06:40:00|11.34|10.14|11.23|10.03|11.5|10.3|11.22|10.02|0
1644561900000|2022-02-11 06:45:00|11.2|10|11.17|9.97|11.24|10.04|11.13|9.93|0
1644562200000|2022-02-11 06:50:00|11.18|9.98|11.05|9.85|11.19|9.99|11.04|9.84|0
1644562500000|2022-02-11 06:55:00|11.04|9.84|10.95|9.75|11.04|9.84|10.93|9.73|0
1644562800000|2022-02-11 07:00:00|10.97|9.77|10.81|9.61|10.98|9.78|10.75|9.55|0
1644563100000|2022-02-11 07:05:00|10.8|9.6|10.58|9.38|10.81|9.61|10.55|9.35|0
1644563400000|2022-02-11 07:10:00|10.57|9.37|10.47|9.27|10.63|9.43|10.43|9.23|0
1644563700000|2022-02-11 07:15:00|10.44|9.24|10.7|9.5|10.7|9.5|10.4|9.2|0
1644564000000|2022-02-11 07:20:00|10.69|9.49|10.59|9.39|10.83|9.63|10.59|9.39|0
1644564300000|2022-02-11 07:25:00|10.58|9.38|10.67|9.47|10.69|9.49|10.57|9.37|0
1644564600000|2022-02-11 07:30:00|10.66|9.46|10.67|9.47|10.7|9.5|10.52|9.32|0
1644564900000|2022-02-11 07:35:00|10.69|9.49|10.46|9.26|10.71|9.51|10.44|9.24|0
1644565200000|2022-02-11 07:40:00|10.47|9.27|10.55|9.35|10.58|9.38|10.42|9.22|0
1644565500000|2022-02-11 07:45:00|10.54|9.34|10.53|9.33|10.59|9.39|10.45|9.25|0
1644565800000|2022-02-11 07:50:00|10.54|9.34|10.52|9.32|10.54|9.34|10.44|9.24|0
1644566100000|2022-02-11 07:55:00|10.51|9.31|10.48|9.28|10.52|9.32|10.44|9.24|0
1644566400000|2022-02-11 08:00:00|10.43|9.23|10.32|9.12|10.64|9.44|10.28|9.08|0
1644566700000|2022-02-11 08:05:00|10.35|9.15|9.59|8.39|10.35|9.15|9.59|8.39|0
1644567000000|2022-02-11 08:10:00|9.58|8.38|9.57|8.37|9.63|8.43|9.44|8.24|0
1644567300000|2022-02-11 08:15:00|9.56|8.36|9.6|8.4|9.7|8.5|9.48|8.28|0
1644567600000|2022-02-11 08:20:00|9.64|8.44|9.77|8.57|9.84|8.64|9.6|8.4|0
1644567900000|2022-02-11 08:25:00|9.76|8.56|9.76|8.56|9.87|8.67|9.75|8.55|0
1644568200000|2022-02-11 08:30:00|9.73|8.53|9.82|8.62|9.84|8.64|9.58|8.38|0
1644568500000|2022-02-11 08:35:00|9.84|8.64|10.24|9.04|10.24|9.04|9.79|8.59|0
1644568800000|2022-02-11 08:40:00|10.23|9.03|10.47|9.27|10.48|9.28|9.62|8.42|0
1644569100000|2022-02-11 08:45:00|10.5|9.3|10.54|9.34|10.58|9.38|10.43|9.23|0
1644569400000|2022-02-11 08:50:00|10.5|9.3|10.54|9.34|10.56|9.36|10.38|9.18|0
1644569700000|2022-02-11 08:55:00|10.53|9.33|10.73|9.53|10.75|9.55|10.41|9.21|0
1644570000000|2022-02-11 09:00:00|10.74|9.54|10.55|9.35|10.75|9.55|10.51|9.31|0
1644570300000|2022-02-11 09:05:00|10.54|9.34|10.39|9.19|10.68|9.48|10.38|9.18|0
1644570600000|2022-02-11 09:10:00|10.38|9.18|10.37|9.17|10.54|9.34|10.36|9.16|0
1644570900000|2022-02-11 09:15:00|10.4|9.2|9.97|8.77|10.41|9.21|9.89|8.69|0
1644571200000|2022-02-11 09:20:00|9.98|8.78|10.16|8.96|10.16|8.96|9.98|8.78|0
1644571500000|2022-02-11 09:25:00|10.13|8.93|10.13|8.93|10.19|8.99|10.09|8.89|0
1644571800000|2022-02-11 09:30:00|10.14|8.94|10.38|9.18|10.38|9.18|10.13|8.93|0
1644572100000|2022-02-11 09:35:00|10.37|9.17|10.35|9.15|10.49|9.29|10.34|9.14|0
1644572400000|2022-02-11 09:40:00|10.36|9.16|10.39|9.19|10.53|9.33|10.36|9.16|0
1644572700000|2022-02-11 09:45:00|10.38|9.18|10.41|9.21|10.42|9.22|10.28|9.08|0
1644573000000|2022-02-11 09:50:00|10.38|9.18|10.44|9.24|10.55|9.35|10.35|9.15|0
1644573300000|2022-02-11 09:55:00|10.39|9.19|10.35|9.15|10.43|9.23|10.32|9.12|0
1644573600000|2022-02-11 10:00:00|10.34|9.14|10.21|9.01|10.38|9.18|10.2|9|0
1644573900000|2022-02-11 10:05:00|10.23|9.03|10.26|9.06|10.3|9.1|10.2|9|0
1644574200000|2022-02-11 10:10:00|10.24|9.04|10.34|9.14|10.34|9.14|10.21|9.01|0
1644574500000|2022-02-11 10:15:00|10.31|9.11|10.3|9.1|10.31|9.11|10.21|9.01|0
1644574800000|2022-02-11 10:20:00|10.29|9.09|10.21|9.01|10.29|9.09|10.18|8.98|0
1644575100000|2022-02-11 10:25:00|10.2|9|10.21|9.01|10.29|9.09|10.19|8.99|0
1644575400000|2022-02-11 10:30:00|10.2|9|10.2|9|10.29|9.09|10.18|8.98|0
1644575700000|2022-02-11 10:35:00|10.19|8.99|10.18|8.98|10.23|9.03|10.17|8.97|0
1644576000000|2022-02-11 10:40:00|10.17|8.97|10.16|8.96|10.21|9.01|10.05|8.85|0
1644576300000|2022-02-11 10:45:00|10.14|8.94|10.17|8.97|10.22|9.02|10.06|8.86|0
1644576600000|2022-02-11 10:50:00|10.15|8.95|10.05|8.85|10.15|8.95|10.03|8.83|0
1644576900000|2022-02-11 10:55:00|10.04|8.84|10.02|8.82|10.06|8.86|9.95|8.75|0
1644577200000|2022-02-11 11:00:00|10|8.8|10.17|8.97|10.19|8.99|10|8.8|0
1644577500000|2022-02-11 11:05:00|10.16|8.96|10.25|9.05|10.26|9.06|10.1|8.9|0
1644577800000|2022-02-11 11:10:00|10.24|9.04|10.23|9.03|10.29|9.09|10.15|8.95|0
1644578100000|2022-02-11 11:15:00|10.2|9|9.98|8.78|10.28|9.08|9.98|8.78|0
1644578400000|2022-02-11 11:20:00|9.99|8.79|9.98|8.78|10.02|8.82|9.93|8.73|0
1644578700000|2022-02-11 11:25:00|9.97|8.77|9.94|8.74|10.15|8.95|9.92|8.72|0
1644579000000|2022-02-11 11:30:00|9.93|8.73|10.02|8.82|10.02|8.82|9.92|8.72|0
1644579300000|2022-02-11 11:35:00|10.03|8.83|9.91|8.71|10.05|8.85|9.87|8.67|0
1644579600000|2022-02-11 11:40:00|9.9|8.7|9.97|8.77|9.97|8.77|9.81|8.61|0
1644579900000|2022-02-11 11:45:00|9.99|8.79|10.03|8.83|10.03|8.83|9.94|8.74|0
1644580200000|2022-02-11 11:50:00|9.99|8.79|10.14|8.94|10.2|9|9.97|8.77|0
1644580500000|2022-02-11 11:55:00|10.15|8.95|10.07|8.87|10.15|8.95|10.06|8.86|0
1644580800000|2022-02-11 12:00:00|10.05|8.85|10.02|8.82|10.07|8.87|9.9|8.7|0
1644581100000|2022-02-11 12:05:00|10.01|8.81|9.81|8.61|10.05|8.85|9.75|8.55|0
1644581400000|2022-02-11 12:10:00|9.84|8.64|9.53|8.33|9.84|8.64|9.51|8.31|0
1644581700000|2022-02-11 12:15:00|9.51|8.31|9.55|8.35|9.59|8.39|9.44|8.24|0
1644582000000|2022-02-11 12:20:00|9.54|8.34|9.47|8.27|9.54|8.34|9.39|8.19|0
1644582300000|2022-02-11 12:25:00|9.48|8.28|9.15|7.95|9.48|8.28|9.12|7.92|0
1644582600000|2022-02-11 12:30:00|9.17|7.97|8.92|7.72|9.41|8.21|8.75|7.55|0
1644582900000|2022-02-11 12:35:00|8.93|7.73|8.94|7.74|8.97|7.77|8.89|7.69|0
1644583200000|2022-02-11 12:40:00|8.95|7.75|9.1|7.9|9.11|7.91|8.9|7.7|0
1644583500000|2022-02-11 12:45:00|9.09|7.89|9.13|7.93|9.19|7.99|9.09|7.89|0
1644583800000|2022-02-11 12:50:00|9.12|7.92|9.18|7.98|9.21|8.01|9.12|7.92|0
1644584100000|2022-02-11 12:55:00|9.19|7.99|9.38|8.18|9.76|8.56|9|7.8|0
1644584400000|2022-02-11 13:00:00|9.39|8.19|9.29|8.09|9.53|8.33|9.28|8.08|0
1644584700000|2022-02-11 13:05:00|9.28|8.08|9.18|7.98|9.31|8.11|9.09|7.89|0
1644585000000|2022-02-11 13:10:00|9.19|7.99|8.99|7.79|9.19|7.99|8.99|7.79|0
1644585300000|2022-02-11 13:15:00|9|7.8|8.87|7.67|9.05|7.85|8.85|7.65|0
1644585600000|2022-02-11 13:20:00|8.89|7.69|8.86|7.66|8.91|7.71|8.77|7.57|0
1644585900000|2022-02-11 13:25:00|8.87|7.67|8.92|7.72|8.96|7.76|8.86|7.66|0
1644586200000|2022-02-11 13:30:00|8.93|7.73|8.57|7.37|9.04|7.84|8.56|7.36|0
1644586500000|2022-02-11 13:35:00|8.56|7.36|8.52|7.32|8.56|7.36|8.5|7.3|0
1644586800000|2022-02-11 13:40:00|8.53|7.33|8.31|7.11|8.53|7.33|8.28|7.08|0
1644587100000|2022-02-11 13:45:00|8.32|7.12|8.19|6.99|8.37|7.17|8.19|6.99|0
1644587400000|2022-02-11 13:50:00|8.2|7|8.17|6.97|8.26|7.06|8.12|6.92|0
1644587700000|2022-02-11 13:55:00|8.18|6.98|8.25|7.05|8.26|7.06|8.17|6.97|0
1644588000000|2022-02-11 14:00:00|8.26|7.06|8.12|6.92|8.26|7.06|8.12|6.92|0
1644588300000|2022-02-11 14:05:00|8.16|6.96|8.34|7.14|8.34|7.14|8.16|6.96|0
1644588600000|2022-02-11 14:10:00|8.35|7.15|8.4|7.2|8.43|7.23|8.28|7.08|0
1644588900000|2022-02-11 14:15:00|8.39|7.19|8.44|7.24|8.45|7.25|8.38|7.18|0
1644589200000|2022-02-11 14:20:00|8.45|7.25|8.51|7.31|8.56|7.36|8.42|7.22|0
1644589500000|2022-02-11 14:25:00|8.5|7.3|8.41|7.21|8.5|7.3|8.41|7.21|0
1644589800000|2022-02-11 14:30:00|8.44|7.24|8.42|7.22|8.44|7.24|8.08|6.88|0
1644590100000|2022-02-11 14:35:00|8.49|7.29|8.41|7.21|8.63|7.43|8.23|7.03|0
1644590400000|2022-02-11 14:40:00|8.38|7.18|8.51|7.31|8.63|7.43|8.38|7.18|0
1644590700000|2022-02-11 14:45:00|8.5|7.3|7.91|6.71|8.5|7.3|7.75|6.55|0
1644591000000|2022-02-11 14:50:00|7.9|6.7|8.01|6.81|8.08|6.88|7.79|6.59|0
1644591300000|2022-02-11 14:55:00|8.02|6.82|8.61|7.41|8.74|7.54|7.96|6.76|0
1644591600000|2022-02-11 15:00:00|8.6|7.4|8.3|7.1|8.62|7.42|8.24|7.04|0
1644591900000|2022-02-11 15:05:00|8.29|7.09|8.25|7.05|8.37|7.17|8|6.8|0
1644592200000|2022-02-11 15:10:00|8.27|7.07|8.65|7.45|8.87|7.67|8.21|7.01|0
1644592500000|2022-02-11 15:15:00|8.66|7.46|8.65|7.45|8.96|7.76|8.6|7.4|0
1644592800000|2022-02-11 15:20:00|8.63|7.43|8.39|7.19|8.64|7.44|8.34|7.14|0
1644593100000|2022-02-11 15:25:00|8.41|7.21|8.92|7.72|8.98|7.78|8.22|7.02|0
1644593400000|2022-02-11 15:30:00|8.88|7.68|9.06|7.86|9.14|7.94|8.28|7.08|0
1644593700000|2022-02-11 15:35:00|9.05|7.85|8.79|7.59|9.26|8.06|8.75|7.55|0
1644594000000|2022-02-11 15:40:00|8.78|7.58|8.88|7.68|8.9|7.7|8.69|7.49|0
1644594300000|2022-02-11 15:45:00|8.86|7.66|9.03|7.83|9.04|7.84|8.74|7.54|0
1644594600000|2022-02-11 15:50:00|9.01|7.81|9.12|7.92|9.3|8.1|8.91|7.71|0
1644594900000|2022-02-11 15:55:00|9.15|7.95|9.25|8.05|9.38|8.18|9.07|7.87|0
1644595200000|2022-02-11 16:00:00|9.3|8.1|8.81|7.61|9.33|8.13|8.79|7.59|0
1644595500000|2022-02-11 16:05:00|8.83|7.63|9.46|8.26|9.46|8.26|8.83|7.63|0
1644595800000|2022-02-11 16:10:00|9.41|8.21|9.46|8.26|9.55|8.35|9.35|8.15|0
1644596100000|2022-02-11 16:15:00|9.51|8.31|9.58|8.38|9.76|8.56|9.44|8.24|0
1644596400000|2022-02-11 16:20:00|9.54|8.34|9.37|8.17|9.55|8.35|9.34|8.14|0
1644596700000|2022-02-11 16:25:00|9.38|8.18|9.59|8.39|9.71|8.51|9.35|8.15|0
1644597000000|2022-02-11 16:30:00|9.62|8.42|9.83|8.63|9.83|8.63|9.42|8.22|0
1644597300000|2022-02-11 16:35:00|9.81|8.61|10|8.8|10.11|8.91|9.71|8.51|0
1644597600000|2022-02-11 16:40:00|9.62|8.42|10.35|9.15|10.47|9.27|9.62|8.42|0
1644597900000|2022-02-11 16:45:00|10.34|9.14|10.15|8.95|10.4|9.2|10.04|8.84|0
1644598200000|2022-02-11 16:50:00|10.13|8.93|10.17|8.97|10.36|9.16|10.02|8.82|0
1644598500000|2022-02-11 16:55:00|10.16|8.96|9.95|8.75|10.16|8.96|9.82|8.62|0
1644598800000|2022-02-11 17:00:00|9.99|8.79|9.89|8.69|10.13|8.93|9.83|8.63|0
1644599100000|2022-02-11 17:05:00|9.91|8.71|9.97|8.77|10.08|8.88|9.89|8.69|0
1644599400000|2022-02-11 17:10:00|9.95|8.75|9.79|8.59|9.99|8.79|9.64|8.44|0
1644599700000|2022-02-11 17:15:00|9.77|8.57|10.11|8.91|10.19|8.99|9.77|8.57|0
1644600000000|2022-02-11 17:20:00|10.1|8.9|10.16|8.96|10.25|9.05|10.08|8.88|0
1644600300000|2022-02-11 17:25:00|10.18|8.98|9.96|8.76|10.21|9.01|9.89|8.69|0
1644600600000|2022-02-11 17:30:00|9.95|8.75|9.9|8.7|10.03|8.83|9.79|8.59|0
1644600900000|2022-02-11 17:35:00|9.88|8.68|9.97|8.77|10.06|8.86|9.8|8.6|0
1644601200000|2022-02-11 17:40:00|9.93|8.73|10.09|8.89|10.11|8.91|9.89|8.69|0
1644601500000|2022-02-11 17:45:00|10.08|8.88|10.25|9.05|10.31|9.11|10.08|8.88|0
1644601800000|2022-02-11 17:50:00|10.24|9.04|10.6|9.4|10.63|9.43|10.22|9.02|0
1644602100000|2022-02-11 17:55:00|10.58|9.38|10.6|9.4|10.6|9.4|10.41|9.21|0
1644602400000|2022-02-11 18:00:00|10.61|9.41|10.66|9.46|10.71|9.51|10.47|9.27|0
1644602700000|2022-02-11 18:05:00|10.64|9.44|10.2|9|10.69|9.49|10.13|8.93|0
1644603000000|2022-02-11 18:10:00|10.19|8.99|10.46|9.26|10.51|9.31|10.19|8.99|0
1644603300000|2022-02-11 18:15:00|10.45|9.25|10.43|9.23|10.71|9.51|10.43|9.23|0
1644603600000|2022-02-11 18:20:00|10.44|9.24|10.27|9.07|10.58|9.38|10.16|8.96|0
1644603900000|2022-02-11 18:25:00|10.26|9.06|10.77|9.57|10.78|9.58|10.26|9.06|0
1644604200000|2022-02-11 18:30:00|10.79|9.59|12.17|10.97|12.17|10.97|10.77|9.57|0
1644604500000|2022-02-11 18:35:00|12.19|10.99|13.26|12|13.26|12|12.19|10.99|0
1644604800000|2022-02-11 18:40:00|13.28|12.02|13.38|12.11|13.59|12.29|12.85|11.62|0
1644605100000|2022-02-11 18:45:00|13.45|12.17|15.87|13.35|16.21|13.81|13.45|11.38|0
1644605400000|2022-02-11 18:50:00|15.78|13.26|15.52|13|16.99|14.47|15.46|12.94|0
1644605700000|2022-02-11 18:55:00|15.57|13.05|16.08|13.92|16.24|13.92|15.57|13.05|0
1644606000000|2022-02-11 19:00:00|16.17|14.01|17.07|14.91|17.8|15.64|15.56|13.4|0
1644606300000|2022-02-11 19:05:00|16.91|14.75|17.03|14.87|17.66|15.5|16.39|14.23|0
1644606600000|2022-02-11 19:10:00|17.01|14.85|16.61|14.45|17.31|15.15|16.52|14.36|0
1644606900000|2022-02-11 19:15:00|16.53|14.37|16.01|13.67|16.62|14.46|15.59|13.43|0
1644607200000|2022-02-11 19:20:00|16.17|13.83|16.52|14.18|16.56|14.22|15.78|13.44|0
1644607500000|2022-02-11 19:25:00|16.61|14.27|18.8|16.46|18.95|16.61|16.51|14.17|0
1644607800000|2022-02-11 19:30:00|18.84|16.5|17.73|15.39|18.96|16.62|17.46|15.12|0
1644608100000|2022-02-11 19:35:00|17.7|15.36|18.8|16.64|18.85|16.69|17.7|15.36|0
1644608400000|2022-02-11 19:40:00|18.82|16.66|19.22|17.42|19.41|17.44|18.6|16.44|0
1644608700000|2022-02-11 19:45:00|19.19|17.39|19.64|17.84|19.81|18.01|19|17.2|0
1644609000000|2022-02-11 19:50:00|19.66|17.86|22.18|19.66|22.64|20.12|19.66|17.62|0
1644609300000|2022-02-11 19:55:00|22.12|19.6|20.87|18.35|22.12|19.6|20.79|18.27|0
1644609600000|2022-02-11 20:00:00|20.95|18.43|19.76|17.24|21|18.48|19.5|16.98|0
1644609900000|2022-02-11 20:05:00|19.81|17.29|19.13|16.61|20.98|18.46|18.53|16.01|0
1644610200000|2022-02-11 20:10:00|19.07|16.55|19.25|16.73|19.54|17.02|18.94|16.42|0
1644610500000|2022-02-11 20:15:00|19.29|16.77|19.52|17.36|19.59|17.43|18.53|16.01|0
1644610800000|2022-02-11 20:20:00|19.46|17.3|19.59|17.43|19.8|17.64|19.12|16.96|0
1644611100000|2022-02-11 20:25:00|19.53|17.37|18.88|16.72|19.65|17.49|18.86|16.7|0
1644611400000|2022-02-11 20:30:00|18.97|16.81|19.02|16.86|19.89|17.73|18.86|16.7|0
1644611700000|2022-02-11 20:35:00|19.04|16.88|19.32|17.16|19.64|17.48|18.79|16.63|0
1644612000000|2022-02-11 20:40:00|19.27|17.11|19.43|17.27|20.23|18.07|19.16|17|0
1644612300000|2022-02-11 20:45:00|19.4|17.24|16.14|13.98|19.45|17.29|16.14|13.98|0
1644612600000|2022-02-11 20:50:00|16.19|14.03|16.39|14.23|16.52|14.36|15.62|13.46|0
1644612900000|2022-02-11 20:55:00|16.36|14.2|16.77|14.61|16.81|14.65|15.45|13.29|0
1644613200000|2022-02-11 21:00:00|16.83|14.67|17.02|14.86|17.17|15.01|16.6|14.44|0
1644613500000|2022-02-11 21:05:00|17.06|14.9|17.23|15.07|17.52|15.36|17.06|14.9|0
1644613800000|2022-02-11 21:10:00|17.21|15.05|17|14.84|17.25|15.09|16.97|14.81|0
1644825900000|2022-02-14 08:05:00|16.75|15.15|16.29|14.74|16.94|15.33|16.15|14.61|0
1644826200000|2022-02-14 08:10:00|16.31|14.76|17.35|14.83|17.6|15.08|16.31|14.3|0
1644826500000|2022-02-14 08:15:00|17.36|14.84|19.96|17.44|20.13|17.61|17.36|14.84|0
1644826800000|2022-02-14 08:20:00|19.97|17.45|20.82|18.3|20.82|18.3|19.97|17.45|0
1644827100000|2022-02-14 08:25:00|20.81|18.29|21.91|19.03|21.91|19.03|20.81|18.19|0
1644827400000|2022-02-14 08:30:00|21.95|19.07|22.05|19.17|22.2|19.32|21.49|18.61|0
1644827700000|2022-02-14 08:35:00|22.08|19.2|24.92|22.04|24.96|22.08|21.15|18.27|0
1644828000000|2022-02-14 08:40:00|25|22.12|24.04|21.16|25|22.12|23.99|21.11|0
1644828300000|2022-02-14 08:45:00|24|21.12|24.55|21.67|24.56|21.68|23.85|20.97|0
1644828600000|2022-02-14 08:50:00|24.54|21.66|25.02|22.14|25.06|22.18|24.11|21.23|0
1644828900000|2022-02-14 08:55:00|25|22.12|26.36|23.48|26.36|23.48|24.58|21.7|0
1644829200000|2022-02-14 09:00:00|26.4|23.52|25.25|22.37|26.44|23.56|24.31|21.43|0
1644829500000|2022-02-14 09:05:00|25.23|22.35|24.83|21.95|25.58|22.7|24.75|21.87|0
1644829800000|2022-02-14 09:10:00|24.82|21.94|25.32|22.44|25.67|22.79|24.72|21.84|0
1644830100000|2022-02-14 09:15:00|25.22|22.34|24.48|21.6|25.27|22.39|24.27|21.39|0
1644830400000|2022-02-14 09:20:00|24.49|21.61|24.08|21.2|24.52|21.64|23.86|20.98|0
1644830700000|2022-02-14 09:25:00|24.05|21.17|23.56|20.68|24.06|21.18|23.35|20.47|0
1644831000000|2022-02-14 09:30:00|23.57|20.69|23.68|20.8|23.9|21.02|23.22|20.34|0
1644831300000|2022-02-14 09:35:00|23.72|20.84|24|21.12|24.16|21.28|23.48|20.6|0
1644831600000|2022-02-14 09:40:00|24.07|21.19|24.36|21.48|24.36|21.48|23.96|21.08|0
1644831900000|2022-02-14 09:45:00|24.38|21.5|24.3|21.42|24.39|21.51|23.91|21.03|0
1644832200000|2022-02-14 09:50:00|24.24|21.36|24.3|21.42|24.59|21.71|24.12|21.24|0
1644832500000|2022-02-14 09:55:00|24.24|21.36|25.61|22.73|25.61|22.73|24.11|21.23|0
1644832800000|2022-02-14 10:00:00|25.59|22.71|25.66|22.78|26.51|23.63|25.54|22.66|0
1644833100000|2022-02-14 10:05:00|25.68|22.8|25.02|22.14|25.76|22.88|25.01|22.13|0
1644833400000|2022-02-14 10:10:00|25.07|22.19|24.31|21.43|25.27|22.39|24.31|21.43|0
1644833700000|2022-02-14 10:15:00|24.29|21.41|24.59|21.71|24.83|21.95|24.2|21.32|0
1644834000000|2022-02-14 10:20:00|24.57|21.69|24.17|21.29|24.74|21.86|24.12|21.24|0
1644834300000|2022-02-14 10:25:00|24.21|21.33|24.24|21.36|24.55|21.67|23.94|21.06|0
1644834600000|2022-02-14 10:30:00|24.26|21.38|24.36|21.48|24.52|21.64|22.91|20.03|0
1644834900000|2022-02-14 10:35:00|24.3|21.42|23.86|20.98|24.45|21.57|23.73|20.85|0
1644835200000|2022-02-14 10:40:00|23.84|20.96|24.15|21.27|24.22|21.34|23.71|20.83|0
1644835500000|2022-02-14 10:45:00|24.16|21.28|23.28|20.4|24.16|21.28|23.23|20.35|0
1644835800000|2022-02-14 10:50:00|23.23|20.35|22.83|19.95|23.98|21.1|22.53|19.65|0
1644836100000|2022-02-14 10:55:00|22.82|19.94|22.95|20.07|23.03|20.15|22.7|19.82|0
1644836400000|2022-02-14 11:00:00|22.98|20.1|23.27|20.39|23.42|20.54|22.93|20.05|0
1644836700000|2022-02-14 11:05:00|23.26|20.38|23.29|20.41|23.47|20.59|23.26|20.38|0
1644837000000|2022-02-14 11:10:00|23.2|20.32|23.36|20.48|23.54|20.66|23|20.12|0
1644837300000|2022-02-14 11:15:00|23.38|20.5|23.17|20.29|23.41|20.53|23.08|20.2|0
1644837600000|2022-02-14 11:20:00|23.19|20.31|23.12|20.24|23.35|20.47|22.94|20.06|0
1644837900000|2022-02-14 11:25:00|23.13|20.25|22.87|19.99|23.3|20.42|22.64|19.76|0
1644838200000|2022-02-14 11:30:00|22.88|20|23|20.12|23.22|20.34|22.7|19.82|0
1644838500000|2022-02-14 11:35:00|22.98|20.1|25.03|22.15|25.41|22.53|22.96|20.08|0
1644838800000|2022-02-14 11:40:00|25.08|22.2|24.97|22.09|25.18|22.3|24.95|22.07|0
1644839100000|2022-02-14 11:45:00|24.98|22.1|25.1|22.22|25.33|22.45|24.98|22.1|0
1644839400000|2022-02-14 11:50:00|25.17|22.29|24.76|21.88|25.21|22.33|24.73|21.85|0
1644839700000|2022-02-14 11:55:00|24.75|21.87|25.05|22.17|25.09|22.21|24.67|21.79|0
1644840000000|2022-02-14 12:00:00|25.06|22.18|25.45|22.57|25.59|22.71|24.89|22.01|0
1644840300000|2022-02-14 12:05:00|25.43|22.55|25.53|22.65|25.71|22.83|25.2|22.32|0
1644840600000|2022-02-14 12:10:00|25.52|22.64|25.79|22.91|25.96|23.08|25.47|22.59|0
1644840900000|2022-02-14 12:15:00|25.82|22.94|25.72|22.84|25.88|23|25.58|22.7|0
1644841200000|2022-02-14 12:20:00|25.75|22.87|25.43|22.55|25.88|23|25.32|22.44|0
1644841500000|2022-02-14 12:25:00|25.39|22.51|25.12|22.24|25.64|22.76|25.11|22.23|0
1644841800000|2022-02-14 12:30:00|25.11|22.23|25.17|22.29|25.2|22.32|24.75|21.87|0
1644842100000|2022-02-14 12:35:00|25.15|22.27|23.47|20.59|25.26|22.38|23.47|20.59|0
1644842400000|2022-02-14 12:40:00|23.39|20.51|21.8|18.92|23.77|20.89|21.42|18.54|0
1644842700000|2022-02-14 12:45:00|21.78|18.9|20.19|17.31|21.78|18.9|19.46|16.58|0
1644843000000|2022-02-14 12:50:00|20.23|17.35|20.84|17.96|21.06|18.18|19.94|17.06|0
1644843300000|2022-02-14 12:55:00|20.82|17.94|20.64|17.76|20.82|17.94|20.24|17.36|0
1644843600000|2022-02-14 13:00:00|20.62|17.74|20.34|17.46|20.62|17.74|19.99|17.11|0
1644843900000|2022-02-14 13:05:00|20.36|17.48|19.79|17.27|20.4|17.72|19.79|17.26|0
1644844200000|2022-02-14 13:10:00|19.8|17.28|20.64|18.12|20.66|18.14|19.8|17.28|0
1644844500000|2022-02-14 13:15:00|20.6|18.08|20.48|17.96|20.68|18.16|20.41|17.89|0
1644844800000|2022-02-14 13:20:00|20.5|17.98|20.04|17.52|20.6|18.08|20.02|17.5|0
1644845100000|2022-02-14 13:25:00|20.09|17.57|19.94|17.42|20.2|17.68|19.92|17.4|0
1644845400000|2022-02-14 13:30:00|19.92|17.4|20.72|18.2|20.72|18.2|19.92|17.4|0
1644845700000|2022-02-14 13:35:00|20.73|18.21|20.53|18.01|20.92|18.4|20.43|17.91|0
1644846000000|2022-02-14 13:40:00|20.54|18.02|21.43|18.91|21.45|18.93|20.5|17.98|0
1644846300000|2022-02-14 13:45:00|21.45|18.93|21.75|19.23|21.75|19.23|21.16|18.64|0
1644846600000|2022-02-14 13:50:00|21.73|19.21|20.88|18.36|21.73|19.21|20.86|18.34|0
1644846900000|2022-02-14 13:55:00|20.86|18.34|21.26|18.74|21.26|18.74|20.51|17.99|0
1644847200000|2022-02-14 14:00:00|21.24|18.72|20.87|18.35|21.45|18.93|20.85|18.33|0
1644847500000|2022-02-14 14:05:00|20.91|18.39|20.8|18.28|20.94|18.42|20.68|18.16|0
1644847800000|2022-02-14 14:10:00|20.77|18.25|20.2|17.68|20.81|18.29|20.17|17.65|0
1644848100000|2022-02-14 14:15:00|20.22|17.7|20.38|17.86|20.49|17.97|20.14|17.62|0
1644848400000|2022-02-14 14:20:00|20.37|17.85|20.48|17.96|20.58|18.06|20.3|17.78|0
1644848700000|2022-02-14 14:25:00|20.6|18.08|20.81|18.29|20.85|18.33|20.56|18.04|0
1644849000000|2022-02-14 14:30:00|20.79|18.27|20.71|18.19|21.39|18.87|19.98|17.46|0
1644849300000|2022-02-14 14:35:00|20.63|18.11|20.96|18.44|21.12|18.6|20.47|17.95|0
1644849600000|2022-02-14 14:40:00|20.97|18.45|20.87|18.35|21.02|18.5|20.08|17.56|0
1644849900000|2022-02-14 14:45:00|20.89|18.37|20.65|18.13|21.74|19.22|20.56|18.04|0
1644850200000|2022-02-14 14:50:00|20.77|18.25|19.17|16.65|20.77|18.25|19.05|16.53|0
1644850500000|2022-02-14 14:55:00|19.14|16.62|19.97|17.45|20.09|17.57|19.13|16.61|0
1644850800000|2022-02-14 15:00:00|19.89|17.37|22.24|19.72|22.29|19.77|19.89|17.37|0
1644851100000|2022-02-14 15:05:00|22.08|19.56|21.76|19.24|22.35|19.83|21.76|19.24|0
1644851400000|2022-02-14 15:10:00|21.84|19.32|21.29|18.77|21.84|19.32|20.56|18.04|0
1644851700000|2022-02-14 15:15:00|21.33|18.81|21.92|19.4|22.7|20.18|21.19|18.67|0
1644852000000|2022-02-14 15:20:00|21.88|19.36|20.19|17.67|22.11|19.59|20.02|17.5|0
1644852300000|2022-02-14 15:25:00|20.24|17.72|20.5|17.98|20.96|18.44|20.13|17.61|0
1644852600000|2022-02-14 15:30:00|20.52|18|21.57|19.05|21.92|19.4|20.17|17.65|0
1644852900000|2022-02-14 15:35:00|21.69|19.17|21.75|19.23|22.09|19.57|21.56|19.04|0
1644853200000|2022-02-14 15:40:00|21.69|19.17|21.31|18.79|21.83|19.31|21.05|18.53|0
1644853500000|2022-02-14 15:45:00|21.36|18.84|20.93|18.41|21.48|18.96|20.77|18.25|0
1644853800000|2022-02-14 15:50:00|20.95|18.43|21.28|18.94|21.55|19.21|20.74|18.22|0
1644854100000|2022-02-14 15:55:00|21.24|18.9|22.26|19.92|22.31|19.97|20.85|18.51|0
1644854400000|2022-02-14 16:00:00|22.28|19.94|21.63|19.29|22.4|20.06|21.51|19.17|0
1644854700000|2022-02-14 16:05:00|21.68|19.34|22.01|19.67|22.22|19.88|21.58|19.24|0
1644855000000|2022-02-14 16:10:00|21.97|19.63|22.32|19.98|22.38|20.04|21.79|19.45|0
1644855300000|2022-02-14 16:15:00|22.27|19.93|21.07|18.73|22.37|20.03|21.01|18.67|0
1644855600000|2022-02-14 16:20:00|21.09|18.75|20.95|18.61|21.33|18.99|20.83|18.49|0
1644855900000|2022-02-14 16:25:00|20.91|18.57|21.18|18.84|21.18|18.84|20.35|18.01|0
1644856200000|2022-02-14 16:30:00|21.16|18.82|20.25|17.91|21.16|18.82|20.13|17.79|0
1644856500000|2022-02-14 16:35:00|20.23|17.89|20.58|18.24|20.82|18.48|20.04|17.7|0
1644856800000|2022-02-14 16:40:00|20.56|18.22|20.34|18|20.61|18.27|20.12|17.78|0
1644857100000|2022-02-14 16:45:00|20.33|17.99|19.85|17.51|20.33|17.99|19.83|17.49|0
1644857400000|2022-02-14 16:50:00|19.83|17.49|20.54|18.2|20.61|18.27|19.77|17.43|0
1644857700000|2022-02-14 16:55:00|20.5|18.16|20.07|17.73|20.6|18.26|20.01|17.67|0
1644858000000|2022-02-14 17:00:00|20.05|17.71|20.11|17.77|20.34|18|19.76|17.42|0
1644858300000|2022-02-14 17:05:00|20.1|17.76|20.43|18.09|20.51|18.17|20.05|17.71|0
1644858600000|2022-02-14 17:10:00|20.38|18.04|20.21|17.87|20.45|18.11|20.1|17.76|0
1644858900000|2022-02-14 17:15:00|20.14|17.8|20.17|17.83|20.31|17.97|19.91|17.57|0
1644859200000|2022-02-14 17:20:00|20.19|17.85|19.99|17.65|20.23|17.89|19.88|17.54|0
1644859500000|2022-02-14 17:25:00|19.96|17.62|19.77|17.43|20.2|17.86|19.72|17.38|0
1644859800000|2022-02-14 17:30:00|19.76|17.42|19.75|17.41|19.84|17.5|19.36|17.02|0
1644860100000|2022-02-14 17:35:00|19.7|17.36|19.55|17.21|19.98|17.64|19.51|17.17|0
1644860400000|2022-02-14 17:40:00|19.57|17.23|19.23|16.89|19.57|17.23|19.08|16.74|0
1644860700000|2022-02-14 17:45:00|19.26|16.92|19|16.66|19.41|17.07|18.98|16.64|0
1644861000000|2022-02-14 17:50:00|19.04|16.7|19|16.66|19.26|16.92|18.94|16.6|0
1644861300000|2022-02-14 17:55:00|19.01|16.67|19.38|17.04|19.52|17.18|19.01|16.67|0
1644861600000|2022-02-14 18:00:00|19.36|17.02|19.28|16.94|19.6|17.26|19.22|16.88|0
1644861900000|2022-02-14 18:05:00|19.25|16.91|18.92|17.12|19.26|17.14|18.86|16.52|0
1644862200000|2022-02-14 18:10:00|18.91|17.11|19.12|17.32|19.16|17.36|18.79|17|0
1644862500000|2022-02-14 18:15:00|19.1|17.3|19.04|17.24|19.21|17.41|18.98|17.18|0
1644862800000|2022-02-14 18:20:00|18.97|17.17|20.14|18.34|20.54|18.74|18.97|17.17|0
1644863100000|2022-02-14 18:25:00|20.17|18.37|20.09|18.29|20.21|18.41|19.98|18.18|0
1644863400000|2022-02-14 18:30:00|20.07|18.27|20.46|18.66|20.85|19.05|20.03|18.23|0
1644863700000|2022-02-14 18:35:00|20.44|18.64|20.42|18.62|20.64|18.84|20.2|18.4|0
1644864000000|2022-02-14 18:40:00|20.44|18.64|20.57|18.77|20.85|19.05|20.38|18.58|0
1644864300000|2022-02-14 18:45:00|20.59|18.79|21.26|19.46|21.4|19.6|20.47|18.67|0
1644864600000|2022-02-14 18:50:00|21.24|19.44|24.26|22.46|24.37|22.57|20.84|19.04|0
1644864900000|2022-02-14 18:55:00|24.18|22.38|24.56|22.76|24.65|22.85|23.66|21.86|0
1644865200000|2022-02-14 19:00:00|24.55|22.75|25.35|23.55|25.38|23.58|24.09|22.29|0
1644865500000|2022-02-14 19:05:00|25.38|23.58|25.58|23.78|26.02|24.22|25.07|23.27|0
1644865800000|2022-02-14 19:10:00|25.54|23.74|25.26|22.92|25.84|24.04|25.12|22.78|0
1644866100000|2022-02-14 19:15:00|25.4|23.06|25.49|23.15|25.89|23.55|25.28|22.94|0
1644866400000|2022-02-14 19:20:00|25.42|23.08|25.53|23.19|25.6|23.26|24.98|22.64|0
1644866700000|2022-02-14 19:25:00|25.56|23.22|24.15|21.81|25.96|23.62|23.3|20.96|0
1644867000000|2022-02-14 19:30:00|24.18|21.84|23.89|21.55|25.08|22.74|23.75|21.41|0
1644867300000|2022-02-14 19:35:00|23.9|21.56|23.97|21.63|24.44|22.1|23.62|21.28|0
1644867600000|2022-02-14 19:40:00|24.03|21.69|24.18|21.84|24.37|22.03|23.44|21.1|0
1644867900000|2022-02-14 19:45:00|24.23|21.89|24.34|22|24.7|22.36|23.8|21.46|0
1644868200000|2022-02-14 19:50:00|24.47|22.13|23.83|21.49|24.47|22.13|23.04|20.7|0
1644868500000|2022-02-14 19:55:00|23.73|21.39|22.31|19.97|24.11|21.77|22.02|19.68|0
1644868800000|2022-02-14 20:00:00|22.34|20|22.49|20.15|22.66|20.32|22.11|19.77|0
1644869100000|2022-02-14 20:05:00|22.53|20.19|22.36|20.02|23.37|21.03|22.17|19.83|0
1644869400000|2022-02-14 20:10:00|22.46|20.12|21.87|19.53|22.91|20.57|21.77|19.43|0
1644869700000|2022-02-14 20:15:00|21.89|19.55|22.6|20.26|22.69|20.35|21.81|19.47|0
1644870000000|2022-02-14 20:20:00|22.52|20.18|21.66|19.32|22.97|20.63|21.21|18.87|0
1644870300000|2022-02-14 20:25:00|21.68|19.34|21.98|19.64|22.15|19.81|21.49|19.15|0
1644870600000|2022-02-14 20:30:00|21.96|19.62|20.96|18.62|22.11|19.77|20.86|18.52|0
1644870900000|2022-02-14 20:35:00|20.94|18.6|20.86|18.52|21.84|19.5|20.5|18.16|0
1644871200000|2022-02-14 20:40:00|20.75|18.41|20.63|18.29|21.25|18.91|20.63|18.29|0
1644871500000|2022-02-14 20:45:00|20.59|18.25|20.2|17.86|21.16|18.82|19.85|17.51|0
1644871800000|2022-02-14 20:50:00|20.58|18.24|20.51|18.17|21.07|18.73|20.51|18.17|0
1644872100000|2022-02-14 20:55:00|20.53|18.19|21.06|18.72|21.16|18.82|20.1|17.76|0
1644872400000|2022-02-14 21:00:00|21|18.66|20.73|18.39|21.06|18.72|20.67|18.33|0
1644872700000|2022-02-14 21:05:00|20.71|18.37|20.62|18.82|20.77|18.84|20.4|18.25|0
1644873000000|2022-02-14 21:10:00|20.58|18.78|20.49|18.69|20.7|18.9|20.48|18.68|0
1644873300000|2022-02-14 21:15:00|20.45|18.5|20.57|18.61|20.57|18.61|20.41|18.46|0
1644873600000|2022-02-14 21:20:00|20.56|18.6|20.53|18.58|20.61|18.65|20.5|18.55|0
1644873900000|2022-02-14 21:25:00|20.49|18.54|20.48|18.53|20.54|18.59|20.46|18.51|0
1644874200000|2022-02-14 21:30:00|20.47|18.52|20.42|18.48|20.54|18.58|20.39|18.45|0
1644874500000|2022-02-14 21:35:00|20.43|18.49|20.51|18.56|20.51|18.56|20.41|18.46|0
1644874800000|2022-02-14 21:40:00|20.52|18.57|20.67|18.7|20.72|18.74|20.49|18.54|0
1644875100000|2022-02-14 21:45:00|20.64|18.68|20.77|18.8|20.77|18.8|20.57|18.61|0
1644875400000|2022-02-14 21:50:00|20.79|18.81|20.73|18.75|20.79|18.81|20.69|18.72|0
1644875700000|2022-02-14 21:55:00|20.75|18.77|20.71|18.74|20.79|18.81|20.68|18.71|0
1644876000000|2022-02-14 22:00:00|20.69|18.72|20.6|18.64|20.69|18.72|20.59|18.63|0
1644876300000|2022-02-14 22:05:00|20.59|18.63|20.64|18.67|20.67|18.7|20.56|18.61|0
1644876600000|2022-02-14 22:10:00|20.68|18.71|20.65|18.69|20.68|18.71|20.62|18.66|0
1644876900000|2022-02-14 22:15:00|20.66|18.68|20.6|18.64|20.66|18.69|20.58|18.62|0
1644877200000|2022-02-14 22:20:00|20.61|18.65|20.6|18.63|20.62|18.65|20.59|18.63|0
1644877500000|2022-02-14 22:25:00|20.61|18.64|20.59|18.63|20.64|18.67|20.59|18.63|0
1644877800000|2022-02-14 22:30:00|20.58|18.62|20.59|18.63|20.59|18.63|20.58|18.62|0
1644878400000|2022-02-14 22:40:00|20.6|18.64|20.58|18.62|20.6|18.64|20.58|18.62|0
1644878700000|2022-02-14 22:45:00|20.59|18.63|20.58|18.62|20.59|18.63|20.58|18.62|0
1644879300000|2022-02-14 22:55:00|20.57|18.61|20.57|18.61|20.58|18.62|20.56|18.6|0
1644879600000|2022-02-14 23:00:00|20.62|18.65|20.42|18.47|20.62|18.65|20.4|18.45|0
1644879900000|2022-02-14 23:05:00|20.39|18.45|20.14|18.22|20.41|18.46|20.12|18.21|0
1644880200000|2022-02-14 23:10:00|20.12|18.21|20.1|18.18|20.16|18.24|20.06|18.15|0
1644880500000|2022-02-14 23:15:00|20.08|18.16|20.13|18.22|20.18|18.25|20.07|18.16|0
1644880800000|2022-02-14 23:20:00|20.11|18.2|20.01|18.1|20.13|18.21|20|18.09|0
1644881100000|2022-02-14 23:25:00|20.03|18.12|20.06|18.15|20.13|18.21|20.03|18.12|0
1644881400000|2022-02-14 23:30:00|20.04|18.13|20.02|18.11|20.06|18.15|19.9|18|0
1644881700000|2022-02-14 23:35:00|20.04|18.13|19.94|18.04|20.08|18.17|19.93|18.03|0
1644882000000|2022-02-14 23:40:00|19.93|18.03|19.96|18.06|19.99|18.09|19.91|18.01|0
1644882300000|2022-02-14 23:45:00|19.97|18.07|20.01|18.1|20.01|18.1|19.96|18.06|0
1644882600000|2022-02-14 23:50:00|20|18.09|19.92|18.02|20|18.1|19.88|17.99|0
1644882900000|2022-02-14 23:55:00|19.91|18.01|19.87|17.98|19.98|18.08|19.87|17.98|0
1644883200000|2022-02-15 00:00:00|19.83|17.95|20.01|18.11|20.05|18.14|19.73|17.85|0
1644883500000|2022-02-15 00:05:00|20.03|18.13|19.74|17.86|20.04|18.13|19.74|17.86|0
1644883800000|2022-02-15 00:10:00|19.75|17.87|20.07|18.15|20.08|18.16|19.74|17.86|0
1644884100000|2022-02-15 00:15:00|20.04|18.14|20.42|18.48|20.5|18.54|20.04|18.14|0
1644884400000|2022-02-15 00:20:00|20.45|18.51|20.59|18.63|20.69|18.72|20.39|18.45|0
1644884700000|2022-02-15 00:25:00|20.62|18.65|20.57|18.61|20.66|18.69|20.49|18.54|0
1644885000000|2022-02-15 00:30:00|20.55|18.59|20.9|18.91|20.95|18.95|20.55|18.59|0
1644885300000|2022-02-15 00:35:00|20.93|18.94|20.85|18.86|20.97|18.97|20.79|18.81|0
1644885600000|2022-02-15 00:40:00|20.86|18.87|20.83|18.85|20.9|18.91|20.77|18.79|0
1644885900000|2022-02-15 00:45:00|20.81|18.83|20.47|18.52|20.81|18.83|20.45|18.5|0
1644886200000|2022-02-15 00:50:00|20.49|18.54|20.48|18.53|20.61|18.65|20.45|18.5|0
1644886500000|2022-02-15 00:55:00|20.46|18.52|20.29|18.36|20.55|18.59|20.22|18.3|0
1644886800000|2022-02-15 01:00:00|20.25|18.32|20.36|18.42|20.37|18.43|20.17|18.25|0
1644887100000|2022-02-15 01:05:00|20.37|18.43|20.41|18.47|20.48|18.53|20.3|18.36|0
1644887400000|2022-02-15 01:10:00|20.42|18.48|20.26|18.33|20.43|18.48|20.26|18.33|0
1644887700000|2022-02-15 01:15:00|20.22|18.29|20.36|18.42|20.37|18.43|20.16|18.24|0
1644888000000|2022-02-15 01:20:00|20.34|18.4|20.17|18.25|20.35|18.41|20.01|18.1|0
1644888300000|2022-02-15 01:25:00|20.18|18.26|20.11|18.2|20.2|18.28|20.05|18.14|0
1644888600000|2022-02-15 01:30:00|20.09|18.18|20.49|18.54|20.54|18.58|20.08|18.17|0
1644888900000|2022-02-15 01:35:00|20.48|18.53|20.22|18.29|20.55|18.6|20.12|18.2|0
1644889200000|2022-02-15 01:40:00|20.24|18.31|20.3|18.36|20.36|18.42|20.22|18.29|0
1644889500000|2022-02-15 01:45:00|20.25|18.33|20.08|18.17|20.25|18.33|19.99|18.09|0
1644889800000|2022-02-15 01:50:00|20.1|18.16|20.03|18.12|20.21|18.28|19.94|18.04|0
1644890100000|2022-02-15 01:55:00|20.05|18.14|19.93|18.03|20.13|18.21|19.89|18|0
1644890400000|2022-02-15 02:00:00|19.91|18.02|19.9|18|19.99|18.09|19.85|17.96|0
1644890700000|2022-02-15 02:05:00|19.87|17.98|19.7|17.83|19.87|17.98|19.68|17.81|0
1644891000000|2022-02-15 02:10:00|19.68|17.81|19.66|17.78|19.73|17.85|19.6|17.73|0
1644891300000|2022-02-15 02:15:00|19.65|17.8|19.61|17.74|19.74|17.86|19.57|17.71|0
1644891600000|2022-02-15 02:20:00|19.6|17.76|19.57|17.7|19.65|17.78|19.57|17.7|0
1644891900000|2022-02-15 02:25:00|19.59|17.72|19.42|17.57|19.59|17.72|19.35|17.5|0
1644892200000|2022-02-15 02:30:00|19.41|17.54|19.34|17.5|19.42|17.57|19.28|17.45|0
1644892500000|2022-02-15 02:35:00|19.32|17.48|19.36|17.51|19.36|17.52|19.3|17.46|0
1644892800000|2022-02-15 02:40:00|19.43|17.58|19.39|17.54|19.43|17.58|19.35|17.51|0
1644893100000|2022-02-15 02:45:00|19.37|17.53|19.23|17.4|19.39|17.54|19.15|17.33|0
1644893400000|2022-02-15 02:50:00|19.25|17.41|19.32|17.48|19.38|17.54|19.19|17.36|0
1644893700000|2022-02-15 02:55:00|19.33|17.49|19.36|17.51|19.4|17.55|19.32|17.48|0
1644894000000|2022-02-15 03:00:00|19.38|17.53|19.37|17.53|19.42|17.57|19.35|17.51|0
1644894300000|2022-02-15 03:05:00|19.36|17.52|19.39|17.54|19.41|17.56|19.35|17.51|0
1644894600000|2022-02-15 03:10:00|19.41|17.56|19.44|17.59|19.53|17.67|19.37|17.52|0
1644894900000|2022-02-15 03:15:00|19.46|17.61|19.56|17.7|19.56|17.7|19.4|17.56|0
1644895200000|2022-02-15 03:20:00|19.55|17.69|19.54|17.68|19.6|17.73|19.48|17.62|0
1644895500000|2022-02-15 03:25:00|19.53|17.67|19.65|17.78|19.65|17.78|19.44|17.58|0
1644895800000|2022-02-15 03:30:00|19.71|17.84|19.8|17.91|19.87|17.98|19.71|17.84|0
1644896100000|2022-02-15 03:35:00|19.81|17.92|19.85|17.96|19.91|18.01|19.77|17.89|0
1644896400000|2022-02-15 03:40:00|19.83|17.94|19.76|17.88|19.84|17.95|19.71|17.83|0
1644896700000|2022-02-15 03:45:00|19.74|17.86|20.02|18.11|20.02|18.11|19.74|17.86|0
1644897000000|2022-02-15 03:50:00|20|18.1|19.98|18.07|20.06|18.15|19.88|17.98|0
1644897300000|2022-02-15 03:55:00|19.97|18.06|19.97|18.07|20.06|18.15|19.93|18.03|0
1644897600000|2022-02-15 04:00:00|19.95|18.05|20.07|18.16|20.09|18.18|19.87|17.98|0
1644897900000|2022-02-15 04:05:00|20.05|18.14|20.11|18.19|20.21|18.29|20.03|18.12|0
1644898200000|2022-02-15 04:10:00|20.13|18.21|20.05|18.14|20.17|18.25|20.03|18.12|0
1644898500000|2022-02-15 04:15:00|20.06|18.15|20.06|18.15|20.08|18.17|20.02|18.11|0
1644898800000|2022-02-15 04:20:00|20.08|18.16|20.09|18.18|20.12|18.2|20.06|18.15|0
1644899100000|2022-02-15 04:25:00|20.1|18.19|20.26|18.33|20.38|18.44|20.09|18.18|0
1644899400000|2022-02-15 04:30:00|20.27|18.34|20.17|18.25|20.31|18.38|20.12|18.2|0
1644899700000|2022-02-15 04:35:00|20.19|18.26|20.18|18.26|20.29|18.36|20.1|18.19|0
1644900000000|2022-02-15 04:40:00|20.2|18.28|20.18|18.26|20.22|18.3|20.18|18.26|0
1644900300000|2022-02-15 04:45:00|20.21|18.28|20.19|18.27|20.26|18.33|20.17|18.25|0
1644900600000|2022-02-15 04:50:00|20.22|18.29|20.15|18.23|20.28|18.35|20.09|18.17|0
1644900900000|2022-02-15 04:55:00|20.17|18.25|20.08|18.17|20.17|18.25|20.05|18.14|0
1644901200000|2022-02-15 05:00:00|20.06|18.15|20.51|18.56|20.54|18.58|20.06|18.15|0
1644901500000|2022-02-15 05:05:00|20.53|18.57|21.03|19.03|21.39|19.35|20.53|18.57|0
1644901800000|2022-02-15 05:10:00|21.02|19.02|21.84|19.76|21.86|19.78|20.83|18.85|0
1644902100000|2022-02-15 05:15:00|21.88|19.8|21.85|19.77|21.89|19.8|21.72|19.66|0
1644902400000|2022-02-15 05:20:00|21.87|19.79|21.88|19.8|21.92|19.83|21.74|19.67|0
1644902700000|2022-02-15 05:25:00|21.87|19.79|21.45|19.41|21.88|19.8|21.42|19.38|0
1644903000000|2022-02-15 05:30:00|21.44|19.4|21.45|19.4|21.49|19.45|21.4|19.37|0
1644903300000|2022-02-15 05:35:00|21.36|19.33|21.37|19.33|21.6|19.54|21.31|19.28|0
1644903600000|2022-02-15 05:40:00|21.35|19.31|21.6|19.54|21.61|19.55|21.35|19.31|0
1644903900000|2022-02-15 05:45:00|21.63|19.57|21.64|19.58|21.68|19.61|21.57|19.51|0
1644904200000|2022-02-15 05:50:00|21.63|19.57|21.71|19.64|21.76|19.68|21.47|19.43|0
1644904500000|2022-02-15 05:55:00|21.65|19.58|21.64|19.58|21.77|19.7|21.59|19.53|0
1644904800000|2022-02-15 06:00:00|21.67|19.61|21.39|19.35|21.77|19.7|21.33|19.3|0
1644905100000|2022-02-15 06:05:00|21.4|19.36|21.52|19.47|21.63|19.57|21.38|19.34|0
1644905400000|2022-02-15 06:10:00|21.48|19.43|21.34|19.3|21.5|19.45|21.18|19.16|0
1644905700000|2022-02-15 06:15:00|21.32|19.29|21.27|19.24|21.32|19.29|21.13|19.12|0
1644906000000|2022-02-15 06:20:00|21.26|19.23|21.36|19.32|21.48|19.44|21.21|19.19|0
1644906300000|2022-02-15 06:25:00|21.35|19.31|21.1|19.09|21.35|19.31|21.01|19.01|0
1644906600000|2022-02-15 06:30:00|21.14|19.13|21.28|19.26|21.31|19.28|21.12|19.11|0
1644906900000|2022-02-15 06:35:00|21.26|19.24|21.17|19.16|21.33|19.3|21.15|19.14|0
1644907200000|2022-02-15 06:40:00|21.16|19.15|21.23|19.21|21.4|19.36|21.15|19.13|0
1644907500000|2022-02-15 06:45:00|21.21|19.19|21.25|19.23|21.42|19.38|21.21|19.19|0
1644907800000|2022-02-15 06:50:00|21.26|19.24|21.16|19.14|21.26|19.24|21.14|19.13|0
1644908100000|2022-02-15 06:55:00|21.14|19.13|21.24|19.22|21.33|19.3|21.13|19.12|0
1644908400000|2022-02-15 07:00:00|21.23|19.21|21.31|19.28|21.58|19.53|21.09|19.08|0
1644908700000|2022-02-15 07:05:00|21.29|19.26|20.72|18.75|21.32|19.29|20.66|18.7|0
1644909000000|2022-02-15 07:10:00|20.74|18.77|20.93|18.94|20.97|18.97|20.66|18.69|0
1644909300000|2022-02-15 07:15:00|20.95|18.96|20.84|18.86|20.97|18.97|20.81|18.83|0
1644909600000|2022-02-15 07:20:00|20.83|18.85|20.92|18.93|20.92|18.93|20.8|18.82|0
1644909900000|2022-02-15 07:25:00|20.9|18.91|21.08|19.07|21.31|19.28|20.86|18.87|0
1644910200000|2022-02-15 07:30:00|21.03|19.03|21.19|19.17|21.25|19.23|20.96|18.96|0
1644910500000|2022-02-15 07:35:00|21.22|19.2|21.49|19.45|21.49|19.45|21.21|19.19|0
1644910800000|2022-02-15 07:40:00|21.53|19.48|21.76|19.69|21.83|19.75|21.53|19.48|0
1644911100000|2022-02-15 07:45:00|21.78|19.71|18.96|17.15|22.28|20.16|18.9|17.1|0
1644911400000|2022-02-15 07:50:00|18.95|17.12|18.69|16.91|19.06|17.24|18.66|16.89|0
1644911700000|2022-02-15 07:55:00|18.7|16.92|19.2|17.37|19.23|17.4|18.63|16.86|0
1644912000000|2022-02-15 08:00:00|19.23|17.39|18.39|16.64|19.49|17.63|18.37|16.62|0
1644912300000|2022-02-15 08:05:00|18.34|16.59|17.2|15.56|18.59|16.82|17.18|15.55|0
1644912600000|2022-02-15 08:10:00|17.14|15.51|17.31|15.66|17.42|15.76|16.94|15.33|0
1644912900000|2022-02-15 08:15:00|17.23|15.59|16.72|15.13|17.31|15.67|16.7|15.11|0
1644913200000|2022-02-15 08:20:00|16.73|15.14|15.46|13.99|17.34|15.69|15.46|13.99|0
1644913500000|2022-02-15 08:25:00|15.45|13.97|14.69|13.29|15.84|14.33|14.59|13.2|0
1644913800000|2022-02-15 08:30:00|14.58|13.19|13.74|12.43|14.69|13.29|13.74|12.43|0
1644914100000|2022-02-15 08:35:00|13.75|12.44|14.04|12.71|14.27|12.91|13.73|12.42|0
1644914400000|2022-02-15 08:40:00|14.08|12.74|13.89|12.57|14.21|12.86|13.57|12.28|0
1644914700000|2022-02-15 08:45:00|13.9|12.58|13.77|12.46|14.1|12.76|13.76|12.45|0
1644915000000|2022-02-15 08:50:00|13.78|12.45|14.29|12.93|14.29|12.93|13.7|12.39|0
1644915300000|2022-02-15 08:55:00|14.31|12.95|13.91|12.58|14.35|12.98|13.91|12.58|0
1644915600000|2022-02-15 09:00:00|13.92|12.59|14.05|12.71|14.08|12.74|13.78|12.46|0
1644915900000|2022-02-15 09:05:00|14.03|12.69|13.61|12.31|14.05|12.71|13.6|12.3|0
1644916200000|2022-02-15 09:10:00|13.62|12.32|13.87|12.55|14.07|12.73|13.62|12.32|0
1644916500000|2022-02-15 09:15:00|13.85|12.53|13.44|12.16|13.88|12.56|13.3|12.04|0
1644916800000|2022-02-15 09:20:00|13.41|12.13|13.41|12.13|13.53|12.24|13.32|12.05|0
1644917100000|2022-02-15 09:25:00|13.39|12.11|13.58|12.29|13.58|12.29|13.31|12.05|0
1644917400000|2022-02-15 09:30:00|13.57|12.27|13.55|12.26|13.6|12.3|13.44|12.16|0
1644917700000|2022-02-15 09:35:00|13.53|12.24|13.61|12.31|13.65|12.35|13.47|12.19|0
1644918000000|2022-02-15 09:40:00|13.56|12.27|13.63|12.33|13.71|12.4|13.5|12.21|0
1644918300000|2022-02-15 09:45:00|13.66|12.36|13.52|12.24|13.75|12.44|13.48|12.19|0
1644918600000|2022-02-15 09:50:00|13.51|12.22|13.76|12.45|13.81|12.49|13.51|12.22|0
1644918900000|2022-02-15 09:55:00|13.75|12.44|13.56|12.27|13.79|12.47|13.56|12.27|0
1644919200000|2022-02-15 10:00:00|13.42|12.14|13.56|12.27|13.57|12.28|13.13|11.88|0
1644919500000|2022-02-15 10:05:00|13.6|12.3|13.46|12.18|13.67|12.37|13.23|11.97|0
1644919800000|2022-02-15 10:10:00|13.45|12.17|13.57|12.28|13.62|12.32|13.45|12.17|0
1644920100000|2022-02-15 10:15:00|13.56|12.27|13.42|12.14|13.56|12.27|13.28|12.02|0
1644920400000|2022-02-15 10:20:00|13.4|12.13|13.83|12.51|13.95|12.62|13.26|12|0
1644920700000|2022-02-15 10:25:00|13.8|12.49|13.56|12.27|13.86|12.54|13.5|12.22|0
1644921000000|2022-02-15 10:30:00|13.55|12.26|13.32|12.05|13.64|12.35|13.27|12.01|0
1644921300000|2022-02-15 10:35:00|13.31|12.04|13.15|11.9|13.31|12.04|13.09|11.85|0
1644921600000|2022-02-15 10:40:00|13.17|11.91|13.06|11.81|13.17|11.91|13|11.76|0
1644921900000|2022-02-15 10:45:00|13.1|11.85|13.15|11.9|13.21|11.95|13.04|11.79|0
1644922200000|2022-02-15 10:50:00|13.13|11.88|13.21|11.96|13.29|12.02|13.11|11.86|0
1644922500000|2022-02-15 10:55:00|13.2|11.95|13.18|11.93|13.22|11.96|13.11|11.86|0
1644922800000|2022-02-15 11:00:00|13.2|11.94|12.94|11.71|13.23|11.97|12.93|11.7|0
1644923100000|2022-02-15 11:05:00|12.96|11.72|13.02|11.78|13.03|11.79|12.9|11.67|0
1644923400000|2022-02-15 11:10:00|13.01|11.77|12.76|11.55|13.01|11.77|12.72|11.51|0
1644923700000|2022-02-15 11:15:00|12.72|11.51|12.9|11.68|12.93|11.7|12.63|11.43|0
1644924000000|2022-02-15 11:20:00|12.92|11.67|12.76|11.54|12.92|11.69|12.71|11.5|0
1644924300000|2022-02-15 11:25:00|12.81|11.55|12.98|11.75|13.03|11.79|12.8|11.55|0
1644924600000|2022-02-15 11:30:00|13|11.76|12.93|11.7|13|11.76|12.9|11.67|0
1644924900000|2022-02-15 11:35:00|12.94|11.71|12.78|11.56|13.01|11.77|12.76|11.55|0
1644925200000|2022-02-15 11:40:00|12.77|11.57|12.8|11.58|12.88|11.65|12.76|11.54|0
1644925500000|2022-02-15 11:45:00|12.79|11.57|12.54|11.34|12.81|11.59|12.45|11.25|0
1644925800000|2022-02-15 11:50:00|12.55|11.35|12.69|11.48|12.75|11.54|12.54|11.34|0
1644926100000|2022-02-15 11:55:00|12.68|11.47|12.77|11.55|12.77|11.55|12.61|11.41|0
1644926400000|2022-02-15 12:00:00|12.78|11.56|12.73|11.52|13.05|11.8|12.63|11.43|0
1644926700000|2022-02-15 12:05:00|12.74|11.53|12.53|11.33|12.82|11.6|12.41|11.21|0
1644927000000|2022-02-15 12:10:00|12.54|11.34|12.38|11.18|12.54|11.34|12.25|11.05|0
1644927300000|2022-02-15 12:15:00|12.37|11.17|11.98|10.78|12.45|11.25|11.88|10.68|0
1644927600000|2022-02-15 12:20:00|11.97|10.77|11.98|10.78|12.01|10.81|11.86|10.66|0
1644927900000|2022-02-15 12:25:00|11.99|10.79|11.98|10.78|12.04|10.84|11.95|10.75|0
1644928200000|2022-02-15 12:30:00|11.99|10.79|12.04|10.84|12.07|10.87|11.97|10.77|0
1644928500000|2022-02-15 12:35:00|12.03|10.83|11.89|10.69|12.49|11.29|11.78|10.58|0
1644928800000|2022-02-15 12:40:00|11.9|10.7|12.01|10.81|12.11|10.91|11.89|10.69|0
1644929100000|2022-02-15 12:45:00|12.02|10.82|12.01|10.81|12.06|10.86|11.91|10.71|0
1644929400000|2022-02-15 12:50:00|12.02|10.82|11.88|10.68|12.13|10.93|11.86|10.66|0
1644929700000|2022-02-15 12:55:00|11.87|10.67|11.83|10.63|11.89|10.69|11.83|10.63|0
1644930000000|2022-02-15 13:00:00|11.84|10.64|11.93|10.73|11.93|10.73|11.77|10.57|0
1644930300000|2022-02-15 13:05:00|11.94|10.74|12|10.8|12.03|10.83|11.9|10.7|0
1644930600000|2022-02-15 13:10:00|12.03|10.83|12.08|10.88|12.12|10.92|12.02|10.82|0
1644930900000|2022-02-15 13:15:00|12.09|10.89|12.18|10.98|12.26|11.06|12.08|10.88|0
1644931200000|2022-02-15 13:20:00|12.2|11|12.1|10.9|12.24|11.04|12.06|10.86|0
1644931500000|2022-02-15 13:25:00|12.09|10.89|12.16|10.96|12.34|11.14|12.09|10.89|0
1644931800000|2022-02-15 13:30:00|12.27|11.07|12.44|11.24|12.68|11.47|12.27|11.07|0
1644932100000|2022-02-15 13:35:00|12.46|11.26|13.06|11.81|13.12|11.87|12|10.8|0
1644932400000|2022-02-15 13:40:00|13.05|11.83|12.78|11.56|13.15|11.9|12.78|11.56|0
1644932700000|2022-02-15 13:45:00|12.77|11.55|12.75|11.54|12.93|11.7|12.75|11.54|0
1644933000000|2022-02-15 13:50:00|12.74|11.52|12.87|11.65|12.98|11.75|12.73|11.52|0
1644933300000|2022-02-15 13:55:00|12.89|11.66|13.06|11.82|13.13|11.88|12.89|11.66|0
1644933600000|2022-02-15 14:00:00|13.05|11.8|13.09|11.84|13.22|11.96|13.01|11.77|0
1644933900000|2022-02-15 14:05:00|13.07|11.83|12.99|11.76|13.12|11.87|12.89|11.67|0
1644934200000|2022-02-15 14:10:00|13.02|11.78|12.6|11.4|13.69|12.39|12.6|11.4|0
1644934500000|2022-02-15 14:15:00|12.61|11.41|12.45|11.25|12.71|11.5|12.42|11.22|0
1644934800000|2022-02-15 14:20:00|12.44|11.24|12.27|11.07|12.47|11.27|12.18|10.98|0
1644935100000|2022-02-15 14:25:00|12.26|11.06|12.62|11.41|12.63|11.43|12.23|11.03|0
1644935400000|2022-02-15 14:30:00|12.5|11.3|11.88|10.68|12.69|11.48|11.83|10.63|0
1644935700000|2022-02-15 14:35:00|11.84|10.64|11.71|10.51|12.44|11.24|11.04|9.84|0
1644936000000|2022-02-15 14:40:00|11.73|10.53|11.82|10.62|11.93|10.73|11.55|10.35|0
1644936300000|2022-02-15 14:45:00|11.72|10.52|11.99|10.79|12|10.8|11.41|10.21|0
1644936600000|2022-02-15 14:50:00|12.09|10.89|12.08|10.88|12.35|11.15|12.07|10.87|0
1644936900000|2022-02-15 14:55:00|12.07|10.87|12.57|11.37|12.67|11.46|11.95|10.75|0
1644937200000|2022-02-15 15:00:00|12.58|11.38|12.67|11.46|12.89|11.66|12.35|11.15|0
1644937500000|2022-02-15 15:05:00|12.64|11.43|12.47|11.27|12.84|11.62|12.34|11.14|0
1644937800000|2022-02-15 15:10:00|12.48|11.28|12.57|11.37|12.82|11.6|12.48|11.28|0
1644938100000|2022-02-15 15:15:00|12.6|11.4|12.41|11.21|12.6|11.4|12.29|11.09|0
1644938400000|2022-02-15 15:20:00|12.43|11.23|12.38|11.18|12.64|11.44|12.28|11.08|0
1644938700000|2022-02-15 15:25:00|12.39|11.19|12.07|10.87|12.71|11.5|12.07|10.87|0
1644939000000|2022-02-15 15:30:00|12.03|10.83|12.17|10.97|12.22|11.02|12.01|10.81|0
1644939300000|2022-02-15 15:35:00|12.13|10.93|12.07|10.87|12.24|11.04|11.98|10.78|0
1644939600000|2022-02-15 15:40:00|12.06|10.86|11.78|10.58|12.09|10.89|11.76|10.56|0
1644939900000|2022-02-15 15:45:00|11.75|10.55|11.61|10.41|11.81|10.61|11.57|10.37|0
1644940200000|2022-02-15 15:50:00|11.62|10.42|11.38|10.18|12.17|10.97|11.37|10.17|0
1644940500000|2022-02-15 15:55:00|11.39|10.19|11.51|10.31|11.61|10.41|11.31|10.11|0
1644940800000|2022-02-15 16:00:00|11.52|10.32|11.36|10.16|11.54|10.34|11.35|10.15|0
1644941100000|2022-02-15 16:05:00|11.34|10.14|10.5|9.3|11.58|10.38|10.48|9.28|0
1644941400000|2022-02-15 16:10:00|10.52|9.32|10.68|9.48|10.74|9.54|10.52|9.32|0
1644941700000|2022-02-15 16:15:00|10.67|9.47|12.19|10.99|12.35|11.15|10.64|9.44|0
1644942000000|2022-02-15 16:20:00|12.17|10.97|12.14|10.94|12.19|10.99|12.02|10.82|0
1644942300000|2022-02-15 16:25:00|12.15|10.95|12.01|10.81|12.72|11.51|12.01|10.81|0
1644942600000|2022-02-15 16:30:00|11.97|10.77|11.68|10.48|11.97|10.77|11.68|10.48|0
1644942900000|2022-02-15 16:35:00|11.66|10.46|11.58|10.38|11.69|10.49|11.51|10.31|0
1644943200000|2022-02-15 16:40:00|11.6|10.4|11.77|10.57|11.77|10.57|11.58|10.38|0
1644943500000|2022-02-15 16:45:00|11.78|10.58|11.76|10.56|11.8|10.6|11.61|10.41|0
1644943800000|2022-02-15 16:50:00|11.75|10.55|11.81|10.61|11.86|10.66|11.71|10.51|0
1644944100000|2022-02-15 16:55:00|11.78|10.58|11.62|10.42|11.83|10.63|11.55|10.35|0
1644944400000|2022-02-15 17:00:00|11.61|10.41|11.73|10.53|11.79|10.59|11.47|10.27|0
1644944700000|2022-02-15 17:05:00|11.72|10.52|11.89|10.69|11.94|10.74|11.67|10.47|0
1644945000000|2022-02-15 17:10:00|11.88|10.68|12.03|10.83|12.03|10.83|11.8|10.6|0
1644945300000|2022-02-15 17:15:00|12.02|10.82|12.28|11.08|12.34|11.14|12.01|10.81|0
1644945600000|2022-02-15 17:20:00|12.3|11.1|12.43|11.23|12.46|11.26|12.26|11.06|0
1644945900000|2022-02-15 17:25:00|12.4|11.2|12.28|11.08|12.54|11.34|12.24|11.04|0
1644946200000|2022-02-15 17:30:00|12.29|11.09|12.53|11.33|12.58|11.38|12.14|10.94|0
1644946500000|2022-02-15 17:35:00|12.54|11.34|12.45|11.25|12.54|11.34|12.37|11.17|0
1644946800000|2022-02-15 17:40:00|12.47|11.27|12.49|11.29|12.59|11.39|12.41|11.21|0
1644947100000|2022-02-15 17:45:00|12.48|11.28|13.01|11.77|13.04|11.8|12.45|11.25|0
1644947400000|2022-02-15 17:50:00|13|11.76|12.82|11.6|13.01|11.77|12.77|11.56|0
1644947700000|2022-02-15 17:55:00|12.83|11.61|12.64|11.43|12.86|11.64|12.62|11.42|0
1644948000000|2022-02-15 18:00:00|12.62|11.42|12.47|11.27|12.71|11.5|12.44|11.24|0
1644948300000|2022-02-15 18:05:00|12.48|11.28|12.3|11.1|12.48|11.28|12.3|11.1|0
1644948600000|2022-02-15 18:10:00|12.31|11.11|12.3|11.1|12.39|11.19|12.26|11.06|0
1644948900000|2022-02-15 18:15:00|12.28|11.08|12.39|11.19|12.43|11.23|12.27|11.07|0
1644949200000|2022-02-15 18:20:00|12.38|11.18|11.97|10.77|12.38|11.18|11.93|10.73|0
1644949500000|2022-02-15 18:25:00|11.96|10.76|11.8|10.6|11.96|10.76|11.76|10.56|0
1644949800000|2022-02-15 18:30:00|11.77|10.57|11.36|10.16|12.11|10.91|11.27|10.07|0
1644950100000|2022-02-15 18:35:00|11.34|10.14|11.39|10.19|11.44|10.24|11.32|10.12|0
1644950400000|2022-02-15 18:40:00|11.38|10.18|11.36|10.16|11.43|10.23|11.29|10.09|0
1644950700000|2022-02-15 18:45:00|11.35|10.15|11.27|10.07|11.4|10.2|11.25|10.05|0
1644951000000|2022-02-15 18:50:00|11.26|10.06|11.32|10.12|11.37|10.17|11.23|10.03|0
1644951300000|2022-02-15 18:55:00|11.31|10.11|11.28|10.08|11.32|10.12|11.23|10.03|0
1644951600000|2022-02-15 19:00:00|11.25|10.05|11.35|10.15|11.4|10.2|11.23|10.03|0
1644951900000|2022-02-15 19:05:00|11.36|10.16|11.61|10.41|11.78|10.58|11.34|10.14|0
1644952200000|2022-02-15 19:10:00|11.57|10.37|11.53|10.33|11.66|10.46|11.49|10.29|0
1644952500000|2022-02-15 19:15:00|11.5|10.3|11.34|10.14|11.65|10.45|11.29|10.09|0
1644952800000|2022-02-15 19:20:00|11.37|10.17|11.38|10.18|11.4|10.2|11.24|10.04|0
1644953100000|2022-02-15 19:25:00|11.37|10.17|11.34|10.14|11.43|10.23|11.3|10.1|0
1644953400000|2022-02-15 19:30:00|11.33|10.13|11.46|10.26|11.49|10.29|11.26|10.06|0
1644953700000|2022-02-15 19:35:00|11.45|10.25|11.34|10.14|11.45|10.25|11.32|10.12|0
1644954000000|2022-02-15 19:40:00|11.33|10.13|11.22|10.02|11.66|10.46|11.2|10|0
1644954300000|2022-02-15 19:45:00|11.2|10|11.41|10.21|11.42|10.22|11.13|9.93|0
1644954600000|2022-02-15 19:50:00|11.4|10.2|11.4|10.2|11.55|10.35|11.33|10.13|0
1644954900000|2022-02-15 19:55:00|11.41|10.21|11.3|10.1|11.45|10.25|11.27|10.07|0
1644955200000|2022-02-15 20:00:00|11.31|10.11|11.11|9.91|11.35|10.15|11.09|9.89|0
1644955500000|2022-02-15 20:05:00|11.09|9.89|11.09|9.89|11.13|9.93|11.02|9.82|0
1644955800000|2022-02-15 20:10:00|11.1|9.9|10.18|8.98|11.18|9.98|10.14|8.94|0
1644956100000|2022-02-15 20:15:00|10.17|8.97|10.15|8.95|10.32|9.12|10.15|8.95|0
1644956400000|2022-02-15 20:20:00|10.14|8.94|10.28|9.08|10.36|9.16|10.11|8.91|0
1644956700000|2022-02-15 20:25:00|10.27|9.07|10.24|9.04|10.36|9.16|10.24|9.04|0
1644957000000|2022-02-15 20:30:00|10.25|9.05|10.71|9.51|10.73|9.53|10.25|9.05|0
1644957300000|2022-02-15 20:35:00|10.74|9.54|10.65|9.45|10.89|9.69|10.52|9.32|0
1644957600000|2022-02-15 20:40:00|10.69|9.49|10.87|9.67|11.39|10.19|10.69|9.49|0
1644957900000|2022-02-15 20:45:00|10.88|9.68|10.88|9.68|11.19|9.99|10.73|9.53|0
1644958200000|2022-02-15 20:50:00|10.87|9.67|10.54|9.34|10.87|9.67|10.22|9.02|0
1644958500000|2022-02-15 20:55:00|10.52|9.32|10.31|9.11|10.7|9.5|10.21|9.01|0
1644958800000|2022-02-15 21:00:00|10.28|9.08|10.29|9.09|10.64|9.44|10.22|9.02|0
1644959100000|2022-02-15 21:05:00|10.27|9.07|10.4|9.2|10.44|9.24|10.26|9.06|0
1644959400000|2022-02-15 21:10:00|10.41|9.21|10.34|9.14|10.49|9.29|10.29|9.09|0
1644959700000|2022-02-15 21:15:00|10.35|9.15|10.22|9.02|10.35|9.15|10.22|9.02|0
1644960000000|2022-02-15 21:20:00|10.23|9.03|10.16|8.96|10.25|9.05|10.14|8.94|0
1644960300000|2022-02-15 21:25:00|10.15|8.95|10.1|8.9|10.16|8.96|10.09|8.89|0
1644960600000|2022-02-15 21:30:00|10.11|8.91|10.08|8.88|10.11|8.91|10.06|8.86|0
1644960900000|2022-02-15 21:35:00|10.07|8.87|10.12|8.92|10.13|8.93|10.06|8.86|0
1644961200000|2022-02-15 21:40:00|10.11|8.91|10.23|9.03|10.24|9.04|10.09|8.89|0
1644961500000|2022-02-15 21:45:00|10.24|9.04|10.37|9.17|10.38|9.18|10.21|9.01|0
1644961800000|2022-02-15 21:50:00|10.36|9.16|10.24|9.04|10.38|9.18|10.21|9.01|0
1644962100000|2022-02-15 21:55:00|10.25|9.05|10.23|9.03|10.31|9.11|10.14|8.94|0
1644962400000|2022-02-15 22:00:00|10.2|9|10.19|8.99|10.21|9.01|10.18|8.98|0
1644962700000|2022-02-15 22:05:00|10.18|8.98|10.19|8.99|10.22|9.02|10.18|8.98|0
1644963000000|2022-02-15 22:10:00|10.18|8.98|10.23|9.03|10.24|9.04|10.18|8.98|0
1644963300000|2022-02-15 22:15:00|10.24|9.04|10.27|9.07|10.27|9.07|10.24|9.04|0
1644963600000|2022-02-15 22:20:00|10.25|9.05|10.28|9.08|10.29|9.09|10.25|9.05|0
1644963900000|2022-02-15 22:25:00|10.26|9.06|10.27|9.07|10.3|9.1|10.26|9.06|0
1644964200000|2022-02-15 22:30:00|10.28|9.08|10.27|9.07|10.28|9.08|10.26|9.06|0
1644964500000|2022-02-15 22:35:00|10.26|9.06|10.27|9.07|10.27|9.07|10.26|9.06|0
1644964800000|2022-02-15 22:40:00|10.26|9.06|10.26|9.06|10.27|9.07|10.25|9.05|0
1644965100000|2022-02-15 22:45:00|10.27|9.07|10.26|9.06|10.27|9.07|10.26|9.06|0
1644965400000|2022-02-15 22:50:00|10.25|9.05|10.25|9.05|10.26|9.06|10.24|9.04|0
1644965700000|2022-02-15 22:55:00|10.24|9.04|10.22|9.02|10.24|9.04|10.18|8.98|0
1644966000000|2022-02-15 23:00:00|10.15|8.95|10.13|8.93|10.24|9.04|10.1|8.9|0
1644966300000|2022-02-15 23:05:00|10.14|8.94|10.14|8.94|10.16|8.96|10.07|8.87|0
1644966600000|2022-02-15 23:10:00|10.13|8.93|10.21|9.01|10.22|9.02|10.12|8.92|0
1644966900000|2022-02-15 23:15:00|10.22|9.02|10.2|9|10.23|9.03|10.15|8.95|0
1644967200000|2022-02-15 23:20:00|10.19|8.99|10.29|9.09|10.31|9.11|10.19|8.99|0
1644967500000|2022-02-15 23:25:00|10.28|9.08|10.29|9.09|10.33|9.13|10.22|9.02|0
1644967800000|2022-02-15 23:30:00|10.28|9.08|10.24|9.04|10.3|9.1|10.19|8.99|0
1644968100000|2022-02-15 23:35:00|10.25|9.05|10.18|8.98|10.25|9.05|10.17|8.97|0
1644968400000|2022-02-15 23:40:00|10.19|8.99|10.23|9.03|10.23|9.03|10.15|8.95|0
1644968700000|2022-02-15 23:45:00|10.24|9.04|10.41|9.21|10.41|9.21|10.2|9|0
1644969000000|2022-02-15 23:50:00|10.42|9.22|10.4|9.2|10.46|9.26|10.35|9.15|0
1644969300000|2022-02-15 23:55:00|10.42|9.22|10.37|9.17|10.42|9.22|10.36|9.16|0
1644969600000|2022-02-16 00:00:00|10.4|9.2|10.35|9.15|10.42|9.22|10.31|9.11|0
1644969900000|2022-02-16 00:05:00|10.34|9.14|10.31|9.11|10.46|9.26|10.31|9.11|0
1644970200000|2022-02-16 00:10:00|10.29|9.09|10.42|9.22|10.45|9.25|10.29|9.09|0
1644970500000|2022-02-16 00:15:00|10.41|9.21|10.42|9.22|10.44|9.24|10.4|9.2|0
1644970800000|2022-02-16 00:20:00|10.43|9.23|10.47|9.27|10.49|9.29|10.43|9.23|0
1644971100000|2022-02-16 00:25:00|10.46|9.26|10.47|9.27|10.48|9.28|10.4|9.2|0
1644971400000|2022-02-16 00:30:00|10.48|9.28|10.42|9.22|10.48|9.28|10.42|9.22|0
1644971700000|2022-02-16 00:35:00|10.44|9.24|10.42|9.22|10.44|9.24|10.4|9.2|0
1644972000000|2022-02-16 00:40:00|10.43|9.23|10.44|9.24|10.46|9.26|10.41|9.21|0
1644972300000|2022-02-16 00:45:00|10.45|9.25|10.44|9.24|10.48|9.28|10.43|9.23|0
1644972600000|2022-02-16 00:50:00|10.45|9.25|10.44|9.24|10.48|9.28|10.43|9.23|0
1644972900000|2022-02-16 00:55:00|10.45|9.25|10.46|9.26|10.47|9.27|10.42|9.22|0
1644973200000|2022-02-16 01:00:00|10.43|9.23|10.43|9.23|10.47|9.27|10.41|9.21|0
1644973500000|2022-02-16 01:05:00|10.42|9.22|10.33|9.13|10.43|9.23|10.31|9.11|0
1644973800000|2022-02-16 01:10:00|10.32|9.12|10.44|9.24|10.44|9.24|10.32|9.12|0
1644974100000|2022-02-16 01:15:00|10.43|9.23|10.44|9.24|10.45|9.25|10.37|9.17|0
1644974400000|2022-02-16 01:20:00|10.42|9.22|10.42|9.22|10.46|9.26|10.41|9.21|0
1644974700000|2022-02-16 01:25:00|10.43|9.23|10.42|9.22|10.43|9.23|10.39|9.19|0
1644975000000|2022-02-16 01:30:00|10.41|9.21|10.44|9.24|10.45|9.25|10.39|9.19|0
1644975300000|2022-02-16 01:35:00|10.43|9.23|10.39|9.19|10.45|9.25|10.38|9.18|0
1644975600000|2022-02-16 01:40:00|10.38|9.18|10.45|9.25|10.45|9.25|10.38|9.18|0
1644975900000|2022-02-16 01:45:00|10.43|9.23|10.4|9.2|10.43|9.23|10.39|9.19|0
1644976200000|2022-02-16 01:50:00|10.38|9.18|10.36|9.16|10.41|9.21|10.35|9.15|0
1644976500000|2022-02-16 01:55:00|10.37|9.17|10.33|9.13|10.38|9.18|10.33|9.13|0
1644976800000|2022-02-16 02:00:00|10.32|9.12|10.3|9.1|10.33|9.13|10.29|9.09|0
1644977100000|2022-02-16 02:05:00|10.29|9.09|10.18|8.98|10.32|9.12|10.18|8.98|0
1644977400000|2022-02-16 02:10:00|10.17|8.97|10.26|9.06|10.31|9.11|10.17|8.97|0
1644977700000|2022-02-16 02:15:00|10.27|9.07|10.23|9.03|10.28|9.08|10.2|9|0
1644978000000|2022-02-16 02:20:00|10.21|9.01|10.23|9.03|10.25|9.05|10.2|9|0
1644978300000|2022-02-16 02:25:00|10.22|9.02|10.24|9.04|10.26|9.06|10.22|9.02|0
1644978600000|2022-02-16 02:30:00|10.26|9.06|10.29|9.09|10.34|9.14|10.24|9.04|0
1644978900000|2022-02-16 02:35:00|10.28|9.08|10.35|9.15|10.36|9.16|10.28|9.08|0
1644979200000|2022-02-16 02:40:00|10.33|9.13|10.33|9.13|10.37|9.17|10.32|9.12|0
1644979500000|2022-02-16 02:45:00|10.34|9.14|10.3|9.1|10.34|9.14|10.22|9.02|0
1644979800000|2022-02-16 02:50:00|10.29|9.09|10.28|9.08|10.3|9.1|10.28|9.08|0
1644980100000|2022-02-16 02:55:00|10.29|9.09|10.28|9.08|10.35|9.15|10.26|9.06|0
1644980400000|2022-02-16 03:00:00|10.26|9.06|10.27|9.07|10.32|9.12|10.23|9.03|0
1644980700000|2022-02-16 03:05:00|10.28|9.08|10.22|9.02|10.28|9.08|10.22|9.02|0
1644981000000|2022-02-16 03:10:00|10.23|9.03|10.48|9.28|10.5|9.3|10.23|9.03|0
1644981300000|2022-02-16 03:15:00|10.49|9.29|10.52|9.32|10.52|9.32|10.47|9.27|0
1644981600000|2022-02-16 03:20:00|10.51|9.31|10.57|9.37|10.57|9.37|10.51|9.31|0
1644981900000|2022-02-16 03:25:00|10.55|9.35|10.53|9.33|10.59|9.39|10.53|9.33|0
1644982200000|2022-02-16 03:30:00|10.54|9.34|10.54|9.34|10.6|9.4|10.53|9.33|0
1644982500000|2022-02-16 03:35:00|10.55|9.35|10.55|9.35|10.56|9.36|10.53|9.33|0
1644982800000|2022-02-16 03:40:00|10.53|9.33|10.55|9.35|10.56|9.36|10.51|9.31|0
1644983100000|2022-02-16 03:45:00|10.54|9.34|10.56|9.36|10.58|9.38|10.53|9.33|0
1644983400000|2022-02-16 03:50:00|10.55|9.35|10.61|9.41|10.61|9.41|10.55|9.35|0
1644983700000|2022-02-16 03:55:00|10.6|9.4|10.52|9.32|10.63|9.43|10.52|9.32|0
1644984000000|2022-02-16 04:00:00|10.53|9.33|10.53|9.33|10.56|9.36|10.52|9.32|0
1644984300000|2022-02-16 04:05:00|10.52|9.32|10.53|9.33|10.56|9.36|10.52|9.32|0
1644984600000|2022-02-16 04:10:00|10.54|9.34|10.51|9.31|10.54|9.34|10.51|9.31|0
1644984900000|2022-02-16 04:15:00|10.53|9.33|10.51|9.31|10.53|9.33|10.51|9.31|0
1644985200000|2022-02-16 04:20:00|10.48|9.28|10.5|9.3|10.5|9.3|10.47|9.27|0
1644985500000|2022-02-16 04:25:00|10.51|9.31|10.55|9.35|10.56|9.36|10.5|9.3|0
1644985800000|2022-02-16 04:30:00|10.54|9.34|10.54|9.34|10.54|9.34|10.53|9.33|0
1644986100000|2022-02-16 04:35:00|10.55|9.35|10.51|9.31|10.56|9.36|10.51|9.31|0
1644986400000|2022-02-16 04:40:00|10.5|9.3|10.5|9.3|10.52|9.32|10.49|9.29|0
1644986700000|2022-02-16 04:45:00|10.49|9.29|10.34|9.14|10.5|9.3|10.23|9.03|0
1644987000000|2022-02-16 04:50:00|10.33|9.13|10.3|9.1|10.34|9.14|10.29|9.09|0
1644987300000|2022-02-16 04:55:00|10.29|9.09|10.26|9.06|10.29|9.09|10.24|9.04|0
1644987600000|2022-02-16 05:00:00|10.24|9.04|10.15|8.95|10.27|9.07|10.15|8.95|0
1644987900000|2022-02-16 05:05:00|10.16|8.96|10.17|8.97|10.19|8.99|10.15|8.95|0
1644988200000|2022-02-16 05:10:00|10.18|8.98|10.11|8.91|10.19|8.99|10.08|8.88|0
1644988500000|2022-02-16 05:15:00|10.1|8.9|10.14|8.94|10.15|8.95|10.08|8.88|0
1644988800000|2022-02-16 05:20:00|10.15|8.95|10.14|8.94|10.17|8.97|10.11|8.91|0
1644989100000|2022-02-16 05:25:00|10.12|8.92|10.16|8.96|10.17|8.97|10.11|8.91|0
1644989400000|2022-02-16 05:30:00|10.15|8.95|10.15|8.95|10.17|8.97|10.1|8.9|0
1644989700000|2022-02-16 05:35:00|10.14|8.94|10.12|8.92|10.15|8.95|10.11|8.91|0
1644990000000|2022-02-16 05:40:00|10.1|8.9|10.11|8.91|10.15|8.95|10.1|8.9|0
1644990300000|2022-02-16 05:45:00|10.12|8.92|10.09|8.89|10.12|8.92|10.05|8.85|0
1644990600000|2022-02-16 05:50:00|10.1|8.9|10.1|8.9|10.11|8.91|10.05|8.85|0
1644990900000|2022-02-16 05:55:00|10.11|8.91|10.1|8.9|10.13|8.93|10.07|8.87|0
1644991200000|2022-02-16 06:00:00|10.12|8.92|10.12|8.92|10.13|8.93|9.99|8.79|0
1644991500000|2022-02-16 06:05:00|10.13|8.93|10.18|8.98|10.22|9.02|10.13|8.93|0
1644991800000|2022-02-16 06:10:00|10.19|8.99|10.13|8.93|10.21|9.01|10.11|8.91|0
1644992100000|2022-02-16 06:15:00|10.14|8.94|10.06|8.86|10.16|8.96|10.05|8.85|0
1644992400000|2022-02-16 06:20:00|10.05|8.85|10.05|8.85|10.08|8.88|10.03|8.83|0
1644992700000|2022-02-16 06:25:00|10.06|8.86|10.04|8.84|10.07|8.87|10.03|8.83|0
1644993000000|2022-02-16 06:30:00|10.03|8.83|9.97|8.77|10.03|8.83|9.95|8.75|0
1644993300000|2022-02-16 06:35:00|9.99|8.79|9.99|8.79|10.01|8.81|9.98|8.78|0
1644993600000|2022-02-16 06:40:00|9.98|8.78|9.98|8.78|10|8.8|9.94|8.74|0
1644993900000|2022-02-16 06:45:00|9.99|8.79|9.93|8.73|10|8.8|9.93|8.73|0
1644994200000|2022-02-16 06:50:00|9.94|8.74|9.97|8.77|10|8.8|9.93|8.73|0
1644994500000|2022-02-16 06:55:00|9.98|8.78|9.97|8.77|9.98|8.78|9.95|8.75|0
1644994800000|2022-02-16 07:00:00|9.99|8.79|9.92|8.72|10.02|8.82|9.81|8.61|0
1644995100000|2022-02-16 07:05:00|9.93|8.73|9.93|8.73|9.94|8.74|9.9|8.7|0
1644995400000|2022-02-16 07:10:00|9.94|8.74|9.97|8.77|10.02|8.82|9.91|8.71|0
1644995700000|2022-02-16 07:15:00|9.98|8.78|10.03|8.83|10.06|8.86|9.95|8.75|0
1644996000000|2022-02-16 07:20:00|10.04|8.84|10.04|8.84|10.09|8.89|10.01|8.81|0
1644996300000|2022-02-16 07:25:00|10.03|8.83|10.02|8.82|10.08|8.88|10|8.8|0
1644996600000|2022-02-16 07:30:00|10.01|8.81|9.95|8.75|10.08|8.88|9.94|8.74|0
1644996900000|2022-02-16 07:35:00|9.96|8.76|9.42|8.22|10.06|8.86|9.42|8.22|0
1644997200000|2022-02-16 07:40:00|9.43|8.23|9.47|8.27|9.48|8.28|9.39|8.19|0
1644997500000|2022-02-16 07:45:00|9.45|8.25|9.5|8.3|9.5|8.3|9.45|8.25|0
1644997800000|2022-02-16 07:50:00|9.51|8.31|9.55|8.35|9.58|8.38|9.45|8.25|0
1644998100000|2022-02-16 07:55:00|9.54|8.34|9.44|8.24|9.58|8.38|9.43|8.23|0
1644998400000|2022-02-16 08:00:00|9.45|8.25|9.6|8.4|9.67|8.47|9.35|8.15|0
1644998700000|2022-02-16 08:05:00|9.61|8.41|9.59|8.39|9.66|8.46|9.53|8.33|0
1644999000000|2022-02-16 08:10:00|9.6|8.4|9.28|8.08|9.62|8.42|9.28|8.08|0
1644999300000|2022-02-16 08:15:00|9.25|8.05|8.84|7.64|9.25|8.05|8.76|7.56|0
1644999600000|2022-02-16 08:20:00|8.81|7.61|8.7|7.5|8.81|7.61|8.59|7.39|0
1644999900000|2022-02-16 08:25:00|8.69|7.49|8.73|7.53|8.81|7.61|8.65|7.45|0
1645000200000|2022-02-16 08:30:00|8.74|7.54|8.75|7.55|8.82|7.62|8.72|7.52|0
1645000500000|2022-02-16 08:35:00|8.73|7.53|8.69|7.49|8.74|7.54|8.61|7.41|0
1645000800000|2022-02-16 08:40:00|8.67|7.47|8.87|7.67|8.88|7.68|8.65|7.45|0
1645001100000|2022-02-16 08:45:00|8.88|7.68|8.82|7.62|8.98|7.78|8.81|7.61|0
1645001400000|2022-02-16 08:50:00|8.81|7.61|8.93|7.73|8.96|7.76|8.78|7.58|0
1645001700000|2022-02-16 08:55:00|8.9|7.7|8.73|7.53|8.91|7.71|8.68|7.48|0
1645002000000|2022-02-16 09:00:00|8.7|7.5|8.55|7.35|8.77|7.57|8.41|7.21|0
1645002300000|2022-02-16 09:05:00|8.57|7.37|9.07|7.87|9.11|7.91|8.57|7.37|0
1645002600000|2022-02-16 09:10:00|9.08|7.88|9.02|7.82|9.31|8.11|9.01|7.81|0
1645002900000|2022-02-16 09:15:00|9.01|7.81|9.02|7.82|9.09|7.89|9|7.8|0
1645003200000|2022-02-16 09:20:00|9.05|7.85|9.1|7.9|9.16|7.96|9|7.8|0
1645003500000|2022-02-16 09:25:00|9.09|7.89|9.1|7.9|9.12|7.92|9.05|7.85|0
1645003800000|2022-02-16 09:30:00|9.11|7.91|9.05|7.85|9.12|7.92|8.92|7.72|0
1645004100000|2022-02-16 09:35:00|9.04|7.84|9.05|7.85|9.15|7.95|9.02|7.82|0
1645004400000|2022-02-16 09:40:00|9.06|7.86|9.22|8.02|9.22|8.02|9.01|7.81|0
1645004700000|2022-02-16 09:45:00|9.19|7.99|9.17|7.97|9.23|8.03|9.15|7.95|0
1645005000000|2022-02-16 09:50:00|9.16|7.96|9.15|7.95|9.19|7.99|9.07|7.87|0
1645005300000|2022-02-16 09:55:00|9.16|7.96|9.28|8.08|9.35|8.15|9.13|7.93|0
1645005600000|2022-02-16 10:00:00|9.31|8.11|9.39|8.19|9.62|8.42|9.3|8.1|0
1645005900000|2022-02-16 10:05:00|9.38|8.18|9.37|8.17|9.47|8.27|9.32|8.12|0
1645006200000|2022-02-16 10:10:00|9.36|8.16|9.27|8.07|9.39|8.19|9.24|8.04|0
1645006500000|2022-02-16 10:15:00|9.26|8.06|9.46|8.26|9.5|8.3|9.23|8.03|0
1645006800000|2022-02-16 10:20:00|9.47|8.27|9.8|8.6|9.84|8.64|9.45|8.25|0
1645007100000|2022-02-16 10:25:00|9.81|8.61|9.64|8.44|9.83|8.63|9.59|8.39|0
1645007400000|2022-02-16 10:30:00|9.65|8.45|9.59|8.39|9.71|8.51|9.13|7.93|0
1645007700000|2022-02-16 10:35:00|9.95|8.75|10.03|8.83|10.07|8.87|9.95|8.75|0
1645008000000|2022-02-16 10:40:00|10.01|8.81|9.92|8.72|10.03|8.83|9.89|8.69|0
1645008300000|2022-02-16 10:45:00|9.91|8.71|9.9|8.7|9.99|8.79|9.87|8.67|0
1645008600000|2022-02-16 10:50:00|9.91|8.71|9.84|8.64|9.91|8.71|9.81|8.61|0
1645008900000|2022-02-16 10:55:00|9.83|8.63|9.83|8.63|9.86|8.66|9.75|8.55|0
1645009200000|2022-02-16 11:00:00|9.82|8.62|9.81|8.61|9.86|8.66|9.66|8.46|0
1645009500000|2022-02-16 11:05:00|9.79|8.59|9.82|8.62|9.83|8.63|9.72|8.52|0
1645009800000|2022-02-16 11:10:00|9.83|8.63|9.98|8.78|9.98|8.78|9.83|8.63|0
1645010100000|2022-02-16 11:15:00|9.97|8.77|9.93|8.73|9.97|8.77|9.86|8.66|0
1645010400000|2022-02-16 11:20:00|9.95|8.75|9.93|8.73|9.95|8.75|9.88|8.68|0
1645010700000|2022-02-16 11:25:00|9.92|8.72|9.9|8.7|10.05|8.85|9.87|8.67|0
1645011000000|2022-02-16 11:30:00|9.91|8.71|9.79|8.59|9.95|8.75|9.73|8.53|0
1645011300000|2022-02-16 11:35:00|9.8|8.6|9.71|8.51|9.86|8.66|9.71|8.51|0
1645011600000|2022-02-16 11:40:00|9.67|8.47|9.73|8.53|9.78|8.58|9.67|8.47|0
1645011900000|2022-02-16 11:45:00|9.72|8.52|9.74|8.54|9.75|8.55|9.68|8.48|0
1645012200000|2022-02-16 11:50:00|9.73|8.53|9.82|8.62|9.83|8.63|9.71|8.51|0
1645012500000|2022-02-16 11:55:00|9.81|8.61|9.75|8.55|9.81|8.61|9.63|8.43|0
1645012800000|2022-02-16 12:00:00|9.77|8.57|9.58|8.38|9.78|8.58|9.58|8.38|0
1645013100000|2022-02-16 12:05:00|9.59|8.39|9.67|8.47|9.67|8.47|9.59|8.39|0
1645013400000|2022-02-16 12:10:00|9.74|8.54|9.62|8.42|9.79|8.59|9.62|8.42|0
1645013700000|2022-02-16 12:15:00|9.63|8.43|9.7|8.5|9.77|8.57|9.63|8.43|0
1645014000000|2022-02-16 12:20:00|9.71|8.51|9.74|8.54|9.76|8.56|9.66|8.46|0
1645014300000|2022-02-16 12:25:00|9.72|8.52|9.66|8.46|9.74|8.54|9.61|8.41|0
1645014600000|2022-02-16 12:30:00|9.7|8.5|9.83|8.63|9.85|8.65|9.68|8.48|0
1645014900000|2022-02-16 12:35:00|9.82|8.62|10.07|8.87|10.1|8.9|9.82|8.62|0
1645015200000|2022-02-16 12:40:00|10.08|8.88|10.05|8.85|10.17|8.97|10.01|8.81|0
1645015500000|2022-02-16 12:45:00|10.06|8.86|9.97|8.77|10.09|8.89|9.96|8.76|0
1645015800000|2022-02-16 12:50:00|9.96|8.76|10.06|8.86|10.06|8.86|9.9|8.7|0
1645016100000|2022-02-16 12:55:00|10.05|8.85|10|8.8|10.16|8.96|9.99|8.79|0
1645016400000|2022-02-16 13:00:00|9.97|8.77|9.91|8.71|10.01|8.81|9.91|8.71|0
1645016700000|2022-02-16 13:05:00|9.9|8.7|10.06|8.86|10.09|8.89|9.9|8.7|0
1645017000000|2022-02-16 13:10:00|10.05|8.85|9.97|8.77|10.11|8.91|9.94|8.74|0
1645017300000|2022-02-16 13:15:00|9.95|8.75|9.89|8.69|9.98|8.78|9.87|8.67|0
1645017600000|2022-02-16 13:20:00|9.91|8.71|9.84|8.64|9.92|8.72|9.83|8.63|0
1645017900000|2022-02-16 13:25:00|9.83|8.63|9.94|8.74|9.95|8.75|9.79|8.59|0
1645018200000|2022-02-16 13:30:00|9.95|8.75|9.73|8.53|10.09|8.89|9.66|8.46|0
1645018500000|2022-02-16 13:35:00|9.74|8.54|9.67|8.47|9.8|8.6|9.55|8.35|0
1645018800000|2022-02-16 13:40:00|9.68|8.48|10.52|9.32|11.42|10.22|9.51|8.31|0
1645019100000|2022-02-16 13:45:00|10.53|9.33|10.9|9.7|10.93|9.73|10.48|9.28|0
1645019400000|2022-02-16 13:50:00|10.89|9.69|11.01|9.81|11.14|9.94|10.87|9.67|0
1645019700000|2022-02-16 13:55:00|11.03|9.83|11.39|10.19|11.51|10.31|10.33|9.13|0
1645020000000|2022-02-16 14:00:00|11.38|10.18|11.41|10.21|11.59|10.39|11.37|10.17|0
1645020300000|2022-02-16 14:05:00|11.44|10.24|11.62|10.42|11.69|10.49|11.39|10.19|0
1645020600000|2022-02-16 14:10:00|11.61|10.41|11.94|10.74|11.98|10.78|11.61|10.41|0
1645020900000|2022-02-16 14:15:00|11.93|10.73|11.81|10.61|11.94|10.74|11.77|10.57|0
1645021200000|2022-02-16 14:20:00|11.79|10.59|11.82|10.62|11.97|10.77|11.79|10.59|0
1645021500000|2022-02-16 14:25:00|11.83|10.63|11.8|10.6|11.87|10.67|11.67|10.47|0
1645021800000|2022-02-16 14:30:00|11.78|10.58|11.52|10.32|11.78|10.58|11.37|10.17|0
1645022100000|2022-02-16 14:35:00|11.6|10.4|11.61|10.41|11.72|10.52|11.52|10.32|0
1645022400000|2022-02-16 14:40:00|11.66|10.46|11.85|10.65|11.85|10.65|11.59|10.39|0
1645022700000|2022-02-16 14:45:00|11.83|10.63|11.78|10.58|11.87|10.67|11.45|10.25|0
1645023000000|2022-02-16 14:50:00|11.83|10.63|12.74|11.53|12.92|11.69|11.83|10.63|0
1645023300000|2022-02-16 14:55:00|12.66|11.45|12.22|11.02|13.26|12|12.14|10.94|0
1645023600000|2022-02-16 15:00:00|12.21|11.01|12.12|10.92|12.44|11.24|11.96|10.76|0
1645023900000|2022-02-16 15:05:00|12.11|10.91|12.09|10.89|12.19|10.99|11.96|10.76|0
1645024200000|2022-02-16 15:10:00|12.11|10.91|11.82|10.62|12.24|11.04|11.6|10.4|0
1645024500000|2022-02-16 15:15:00|11.84|10.64|12.02|10.82|12.22|11.02|11.79|10.59|0
1645024800000|2022-02-16 15:20:00|12.04|10.84|11.81|10.61|12.11|10.91|11.77|10.57|0
1645025100000|2022-02-16 15:25:00|11.78|10.58|11.66|10.46|11.88|10.68|11.64|10.44|0
1645025400000|2022-02-16 15:30:00|11.64|10.44|11.63|10.43|11.83|10.63|11.63|10.43|0
1645025700000|2022-02-16 15:35:00|11.64|10.44|11.64|10.44|11.73|10.53|11.51|10.31|0
1645026000000|2022-02-16 15:40:00|11.68|10.48|11.58|10.38|11.86|10.66|11.58|10.38|0
1645026300000|2022-02-16 15:45:00|11.59|10.39|11.45|10.25|11.71|10.51|11.14|9.94|0
1645026600000|2022-02-16 15:50:00|11.46|10.26|11.32|10.12|11.46|10.26|11.23|10.03|0
1645026900000|2022-02-16 15:55:00|11.33|10.13|11.51|10.31|11.6|10.4|11.33|10.13|0
1645027200000|2022-02-16 16:00:00|11.47|10.27|11.32|10.12|11.54|10.34|11.31|10.11|0
1645027500000|2022-02-16 16:05:00|11.34|10.14|11.22|10.02|11.55|10.35|11.14|9.94|0
1645027800000|2022-02-16 16:10:00|11.23|10.03|11.33|10.13|11.35|10.15|11.19|9.99|0
1645028100000|2022-02-16 16:15:00|11.31|10.11|11.54|10.34|11.54|10.34|11.15|9.95|0
1645028400000|2022-02-16 16:20:00|11.52|10.32|11.35|10.15|11.62|10.42|11.34|10.14|0
1645028700000|2022-02-16 16:25:00|11.37|10.17|11.16|9.96|11.38|10.18|11.12|9.92|0
1645029000000|2022-02-16 16:30:00|11.14|9.94|11.28|10.08|11.31|10.11|11.14|9.94|0
1645029300000|2022-02-16 16:35:00|11.29|10.09|11.27|10.07|11.33|10.13|11.15|9.95|0
1645029600000|2022-02-16 16:40:00|11.25|10.05|11.38|10.18|11.49|10.29|11.2|10|0
1645029900000|2022-02-16 16:45:00|11.37|10.17|11.29|10.09|11.42|10.22|11.29|10.09|0
1645030200000|2022-02-16 16:50:00|11.3|10.1|11.27|10.07|11.31|10.11|11.18|9.98|0
1645030500000|2022-02-16 16:55:00|11.3|10.1|11.18|9.98|11.3|10.1|11.1|9.9|0
1645030800000|2022-02-16 17:00:00|11.15|9.95|10.7|9.5|11.22|10.02|10.59|9.39|0
1645031100000|2022-02-16 17:05:00|10.69|9.49|10.75|9.55|10.76|9.56|10.62|9.42|0
1645031400000|2022-02-16 17:10:00|10.76|9.56|10.81|9.61|10.86|9.66|10.71|9.51|0
1645031700000|2022-02-16 17:15:00|10.8|9.6|10.86|9.66|10.91|9.71|10.77|9.57|0
1645032000000|2022-02-16 17:20:00|10.83|9.63|10.84|9.64|10.91|9.71|10.79|9.59|0
1645032300000|2022-02-16 17:25:00|10.85|9.65|10.9|9.7|10.92|9.72|10.77|9.57|0
1645032600000|2022-02-16 17:30:00|10.91|9.71|11.52|10.32|11.59|10.39|10.91|9.71|0
1645032900000|2022-02-16 17:35:00|11.53|10.33|11.19|9.99|12.57|11.37|10.82|9.62|0
1645033200000|2022-02-16 17:40:00|11.17|9.97|11.08|9.88|11.17|9.97|11.02|9.82|0
1645033500000|2022-02-16 17:45:00|11.06|9.86|11.01|9.81|11.11|9.91|10.95|9.75|0
1645033800000|2022-02-16 17:50:00|10.99|9.79|10.83|9.63|11.06|9.86|10.74|9.54|0
1645034100000|2022-02-16 17:55:00|10.84|9.64|10.76|9.56|10.92|9.72|10.59|9.39|0
1645034400000|2022-02-16 18:00:00|10.77|9.57|10.91|9.71|10.94|9.74|10.71|9.51|0
1645034700000|2022-02-16 18:05:00|10.89|9.69|10.75|9.55|10.93|9.73|10.7|9.5|0
1645035000000|2022-02-16 18:10:00|10.74|9.54|10.7|9.5|10.81|9.61|10.69|9.49|0
1645035300000|2022-02-16 18:15:00|10.69|9.49|10.7|9.5|10.74|9.54|10.65|9.45|0
1645035600000|2022-02-16 18:20:00|10.68|9.48|10.62|9.42|10.73|9.53|10.52|9.32|0
1645035900000|2022-02-16 18:25:00|10.61|9.41|10.65|9.45|10.73|9.53|10.61|9.41|0
1645036200000|2022-02-16 18:30:00|10.68|9.48|10.76|9.56|10.83|9.63|10.68|9.48|0
1645036500000|2022-02-16 18:35:00|10.75|9.55|10.74|9.54|10.79|9.59|10.64|9.44|0
1645036800000|2022-02-16 18:40:00|10.75|9.55|10.85|9.65|10.9|9.7|10.75|9.55|0
1645037100000|2022-02-16 18:45:00|10.83|9.63|10.78|9.58|10.86|9.66|10.71|9.51|0
1645037400000|2022-02-16 18:50:00|10.76|9.56|10.65|9.45|10.76|9.56|10.6|9.4|0
1645037700000|2022-02-16 18:55:00|10.66|9.46|10.72|9.52|10.93|9.73|10.63|9.43|0
1645038000000|2022-02-16 19:00:00|10.7|9.5|10.46|9.26|11.16|9.96|9.9|8.7|0
1645038300000|2022-02-16 19:05:00|10.43|9.23|10.21|9.01|10.6|9.4|9.9|8.7|0
1645038600000|2022-02-16 19:10:00|10.18|8.98|10.16|8.96|10.4|9.2|9.6|8.4|0
1645038900000|2022-02-16 19:15:00|10.21|9.01|9.81|8.61|10.21|9.01|9.69|8.49|0
1645039200000|2022-02-16 19:20:00|9.79|8.59|8.65|7.45|9.87|8.67|8.64|7.44|0
1645039500000|2022-02-16 19:25:00|8.63|7.43|8.66|7.46|8.76|7.56|8.62|7.42|0
1645039800000|2022-02-16 19:30:00|8.52|7.32|8.47|7.27|9.07|7.87|8.14|6.94|0
1645040100000|2022-02-16 19:35:00|8.44|7.24|8.56|7.36|8.73|7.53|8.39|7.19|0
1645040400000|2022-02-16 19:40:00|8.57|7.37|8.67|7.47|8.81|7.61|8.53|7.33|0
1645040700000|2022-02-16 19:45:00|8.69|7.49|8.81|7.61|8.89|7.69|8.56|7.36|0
1645041000000|2022-02-16 19:50:00|8.82|7.62|8.67|7.47|8.86|7.66|8.6|7.4|0
1645041300000|2022-02-16 19:55:00|8.66|7.46|8.36|7.16|8.68|7.48|8.36|7.16|0
1645041600000|2022-02-16 20:00:00|8.33|7.13|7.97|6.77|8.45|7.25|7.94|6.74|0
1645041900000|2022-02-16 20:05:00|7.98|6.78|8.09|6.89|8.13|6.93|7.98|6.78|0
1645042200000|2022-02-16 20:10:00|8.07|6.87|8.21|7.01|8.29|7.09|8.06|6.86|0
1645042500000|2022-02-16 20:15:00|8.19|6.99|7.57|6.37|8.29|7.09|7.57|6.37|0
1645042800000|2022-02-16 20:20:00|7.59|6.39|7.67|6.47|7.8|6.6|7.57|6.37|0
1645043100000|2022-02-16 20:25:00|7.68|6.48|7.81|6.61|7.98|6.78|7.56|6.36|0
1645043400000|2022-02-16 20:30:00|7.83|6.63|8.04|6.84|8.17|6.97|7.79|6.59|0
1645043700000|2022-02-16 20:35:00|8.05|6.85|7.93|6.73|8.16|6.96|7.92|6.72|0
1645044000000|2022-02-16 20:40:00|7.97|6.77|8|6.8|8.02|6.82|7.89|6.69|0
1645044300000|2022-02-16 20:45:00|7.99|6.79|7.85|6.65|8.11|6.91|7.84|6.64|0
1645044600000|2022-02-16 20:50:00|7.76|6.56|8.13|6.93|8.13|6.93|7.68|6.48|0
1645044900000|2022-02-16 20:55:00|8.09|6.89|8.22|7.02|8.33|7.13|8.09|6.89|0
1645045200000|2022-02-16 21:00:00|8.17|6.97|8.34|7.14|8.39|7.19|8.17|6.97|0
1645045500000|2022-02-16 21:05:00|8.35|7.15|8.37|7.17|8.4|7.2|8.31|7.11|0
1645045800000|2022-02-16 21:10:00|8.38|7.18|8.39|7.19|8.4|7.2|8.29|7.09|0
1645046100000|2022-02-16 21:15:00|8.34|7.14|8.32|7.12|8.35|7.15|8.28|7.08|0
1645046400000|2022-02-16 21:20:00|8.31|7.11|8.32|7.12|8.45|7.25|8.15|6.95|0
1645046700000|2022-02-16 21:25:00|8.35|7.15|8.3|7.1|8.37|7.17|8.25|7.05|0
1645047000000|2022-02-16 21:30:00|8.31|7.11|8.3|7.1|8.33|7.13|8.22|7.02|0
1645047300000|2022-02-16 21:35:00|8.31|7.11|8.32|7.12|8.32|7.12|8.28|7.08|0
1645047600000|2022-02-16 21:40:00|8.3|7.1|8.36|7.16|8.36|7.16|8.29|7.09|0
1645047900000|2022-02-16 21:45:00|8.35|7.15|8.41|7.21|8.41|7.21|8.35|7.15|0
1645048200000|2022-02-16 21:50:00|8.38|7.18|8.42|7.22|8.44|7.24|8.37|7.17|0
1645048500000|2022-02-16 21:55:00|8.41|7.21|8.38|7.18|8.42|7.22|8.37|7.17|0
1645048800000|2022-02-16 22:00:00|8.4|7.2|8.37|7.17|8.4|7.2|8.37|7.17|0
1645049100000|2022-02-16 22:05:00|8.38|7.18|8.37|7.17|8.38|7.18|8.37|7.17|0
1645049400000|2022-02-16 22:10:00|8.38|7.18|8.38|7.18|8.39|7.19|8.36|7.16|0
1645049700000|2022-02-16 22:15:00|8.37|7.17|8.35|7.15|8.37|7.17|8.35|7.15|0
1645050000000|2022-02-16 22:20:00|8.34|7.14|8.3|7.1|8.34|7.14|8.3|7.1|0
1645050300000|2022-02-16 22:25:00|8.29|7.09|8.28|7.08|8.3|7.1|8.26|7.06|0
1645050600000|2022-02-16 22:30:00|8.27|7.07|8.28|7.08|8.3|7.1|8.26|7.06|0
1645050900000|2022-02-16 22:35:00|8.27|7.07|8.27|7.07|8.28|7.08|8.27|7.07|0
1645051200000|2022-02-16 22:40:00|8.29|7.09|8.31|7.11|8.32|7.12|8.28|7.08|0
1645051500000|2022-02-16 22:45:00|8.32|7.12|8.35|7.15|8.35|7.15|8.32|7.12|0
1645051800000|2022-02-16 22:50:00|8.36|7.16|8.29|7.09|8.36|7.16|8.29|7.09|0
1645052100000|2022-02-16 22:55:00|8.3|7.1|8.34|7.14|8.37|7.17|8.3|7.1|0
1645052400000|2022-02-16 23:00:00|8.32|7.12|8.18|6.98|8.33|7.13|8.16|6.96|0
1645052700000|2022-02-16 23:05:00|8.17|6.97|8.13|6.93|8.18|6.98|8.11|6.91|0
1645053000000|2022-02-16 23:10:00|8.12|6.92|8.11|6.91|8.15|6.95|8.09|6.89|0
1645053300000|2022-02-16 23:15:00|8.1|6.9|8.12|6.92|8.21|7.01|8.1|6.9|0
1645053600000|2022-02-16 23:20:00|8.11|6.91|8.1|6.9|8.14|6.94|8.08|6.88|0
1645053900000|2022-02-16 23:25:00|8.09|6.89|8.02|6.82|8.09|6.89|8.02|6.82|0
1645054200000|2022-02-16 23:30:00|8.01|6.81|8.03|6.83|8.05|6.85|8|6.8|0
1645054500000|2022-02-16 23:35:00|8.04|6.84|7.98|6.78|8.05|6.85|7.97|6.77|0
1645054800000|2022-02-16 23:40:00|7.99|6.79|8.35|7.15|8.36|7.16|7.98|6.78|0
1645055100000|2022-02-16 23:45:00|8.37|7.17|8.47|7.27|8.48|7.28|8.34|7.14|0
1645055400000|2022-02-16 23:50:00|8.48|7.28|8.45|7.25|8.51|7.31|8.4|7.2|0
1645055700000|2022-02-16 23:55:00|8.44|7.24|8.47|7.27|8.52|7.32|8.43|7.23|0
1645056000000|2022-02-17 00:00:00|8.48|7.28|8.52|7.32|8.53|7.33|8.45|7.25|0
1645056300000|2022-02-17 00:05:00|8.53|7.33|8.54|7.34|8.55|7.35|8.49|7.29|0
1645056600000|2022-02-17 00:10:00|8.55|7.35|8.54|7.34|8.55|7.35|8.48|7.28|0
1645056900000|2022-02-17 00:15:00|8.56|7.36|8.55|7.35|8.58|7.38|8.51|7.31|0
1645057200000|2022-02-17 00:20:00|8.54|7.34|8.53|7.33|8.57|7.37|8.52|7.32|0
1645057500000|2022-02-17 00:25:00|8.54|7.34|8.5|7.3|8.54|7.34|8.48|7.28|0
1645057800000|2022-02-17 00:30:00|8.49|7.29|8.43|7.23|8.5|7.3|8.41|7.21|0
1645058100000|2022-02-17 00:35:00|8.42|7.22|8.45|7.25|8.45|7.25|8.35|7.15|0
1645058400000|2022-02-17 00:40:00|8.44|7.24|8.47|7.27|8.5|7.3|8.43|7.23|0
1645058700000|2022-02-17 00:45:00|8.48|7.28|8.43|7.23|8.52|7.32|8.4|7.2|0
1645059000000|2022-02-17 00:50:00|8.42|7.22|8.5|7.3|8.5|7.3|8.42|7.22|0
1645059300000|2022-02-17 00:55:00|8.49|7.29|8.43|7.23|8.49|7.29|8.42|7.22|0
1645059600000|2022-02-17 01:00:00|8.42|7.22|8.43|7.23|8.46|7.26|8.39|7.19|0
1645059900000|2022-02-17 01:05:00|8.44|7.24|8.47|7.27|8.48|7.28|8.42|7.22|0
1645060200000|2022-02-17 01:10:00|8.46|7.26|8.39|7.19|8.47|7.27|8.39|7.19|0
1645060500000|2022-02-17 01:15:00|8.36|7.16|8.39|7.19|8.45|7.25|8.36|7.16|0
1645060800000|2022-02-17 01:20:00|8.38|7.18|8.38|7.18|8.41|7.21|8.37|7.17|0
1645061100000|2022-02-17 01:25:00|8.37|7.17|8.31|7.11|8.39|7.19|8.28|7.08|0
1645061400000|2022-02-17 01:30:00|8.32|7.12|8.34|7.14|8.37|7.17|8.31|7.11|0
1645061700000|2022-02-17 01:35:00|8.36|7.16|8.31|7.11|8.36|7.16|8.31|7.11|0
1645062000000|2022-02-17 01:40:00|8.32|7.12|8.35|7.15|8.35|7.15|8.31|7.11|0
1645062300000|2022-02-17 01:45:00|8.34|7.14|8.4|7.2|8.45|7.25|8.33|7.13|0
1645062600000|2022-02-17 01:50:00|8.39|7.19|8.38|7.18|8.46|7.26|8.38|7.18|0
1645062900000|2022-02-17 01:55:00|8.39|7.19|8.38|7.18|8.41|7.21|8.36|7.16|0
1645063200000|2022-02-17 02:00:00|8.39|7.19|8.25|7.05|8.39|7.19|8.23|7.03|0
1645063500000|2022-02-17 02:05:00|8.22|7.02|8.28|7.08|8.31|7.11|8.22|7.02|0
1645063800000|2022-02-17 02:10:00|8.29|7.09|8.22|7.02|8.29|7.09|8.19|6.99|0
1645064100000|2022-02-17 02:15:00|8.21|7.01|8.2|7|8.23|7.03|8.18|6.98|0
1645064400000|2022-02-17 02:20:00|8.19|6.99|8.22|7.02|8.24|7.04|8.19|6.99|0
1645064700000|2022-02-17 02:25:00|8.23|7.03|8.22|7.02|8.23|7.03|8.2|7|0
1645065000000|2022-02-17 02:30:00|8.21|7.01|8.24|7.04|8.26|7.06|8.21|7.01|0
1645065300000|2022-02-17 02:35:00|8.23|7.03|8.22|7.02|8.24|7.04|8.2|7|0
1645065600000|2022-02-17 02:40:00|8.21|7.01|8.22|7.02|8.22|7.02|8.17|6.97|0
1645065900000|2022-02-17 02:45:00|8.23|7.03|8.23|7.03|8.25|7.05|8.2|7|0
1645066200000|2022-02-17 02:50:00|8.24|7.04|8.19|6.99|8.24|7.04|8.18|6.98|0
1645066500000|2022-02-17 02:55:00|8.18|6.98|8.17|6.97|8.19|6.99|8.16|6.96|0
1645066800000|2022-02-17 03:00:00|8.16|6.96|8.18|6.98|8.19|6.99|8.16|6.96|0
1645067100000|2022-02-17 03:05:00|8.17|6.97|8.15|6.95|8.19|6.99|8.15|6.95|0
1645067400000|2022-02-17 03:10:00|8.14|6.94|8.14|6.94|8.15|6.95|8.13|6.93|0
1645067700000|2022-02-17 03:15:00|8.13|6.93|8.14|6.94|8.16|6.96|8.13|6.93|0
1645068000000|2022-02-17 03:20:00|8.15|6.95|8.17|6.97|8.18|6.98|8.15|6.95|0
1645068300000|2022-02-17 03:25:00|8.16|6.96|8.15|6.95|8.17|6.97|8.15|6.95|0
1645068600000|2022-02-17 03:30:00|8.14|6.94|8.2|7|8.2|7|8.13|6.93|0
1645068900000|2022-02-17 03:35:00|8.21|7.01|8.17|6.97|8.21|7.01|8.16|6.96|0
1645069200000|2022-02-17 03:40:00|8.16|6.96|8.16|6.96|8.16|6.96|8.14|6.94|0
1645069500000|2022-02-17 03:45:00|8.17|6.97|8.26|7.06|8.26|7.06|8.15|6.95|0
1645069800000|2022-02-17 03:50:00|8.25|7.05|8.42|7.22|8.42|7.22|8.23|7.03|0
1645070100000|2022-02-17 03:55:00|8.49|7.29|9.54|8.34|9.54|8.34|8.49|7.29|0
1645070400000|2022-02-17 04:00:00|9.64|8.44|10.46|8.56|10.47|8.8|9.64|8.2|0
1645070700000|2022-02-17 04:05:00|10.48|8.58|10.2|8.34|10.53|8.62|10.16|8.31|0
1645071000000|2022-02-17 04:10:00|10.24|8.38|9.98|8.17|10.3|8.42|9.7|7.93|0
1645071300000|2022-02-17 04:15:00|9.99|8.18|10.63|8.7|10.76|8.81|9.99|8.17|0
1645071600000|2022-02-17 04:20:00|10.66|8.72|10.55|8.63|10.72|8.77|10.47|8.57|0
1645071900000|2022-02-17 04:25:00|10.56|8.64|10.16|8.96|10.6|9.01|10.12|8.59|0
1645072200000|2022-02-17 04:30:00|10.15|8.95|10.08|8.88|10.2|9|9.9|8.7|0
1645072500000|2022-02-17 04:35:00|10.07|8.87|10.19|8.99|10.22|9.02|10.05|8.85|0
1645072800000|2022-02-17 04:40:00|10.18|8.98|10.04|8.84|10.2|9|9.93|8.73|0
1645073100000|2022-02-17 04:45:00|10.03|8.83|10.1|8.9|10.1|8.9|9.95|8.75|0
1645073400000|2022-02-17 04:50:00|10.12|8.92|10.19|8.99|10.2|9|9.99|8.79|0
1645073700000|2022-02-17 04:55:00|10.2|9|10.21|9.01|10.21|9.01|10.12|8.92|0
1645074000000|2022-02-17 05:00:00|10.24|9.04|10.22|9.02|10.29|9.09|10.13|8.93|0
1645074300000|2022-02-17 05:05:00|10.21|9.01|9.91|8.71|10.26|9.06|9.75|8.55|0
1645074600000|2022-02-17 05:10:00|9.92|8.72|9.97|8.77|10.01|8.81|9.84|8.64|0
1645074900000|2022-02-17 05:15:00|9.98|8.78|9.96|8.76|10|8.8|9.84|8.64|0
1645075200000|2022-02-17 05:20:00|9.97|8.77|9.93|8.73|9.98|8.78|9.84|8.64|0
1645075500000|2022-02-17 05:25:00|9.91|8.71|9.64|8.44|9.96|8.76|9.63|8.43|0
1645075800000|2022-02-17 05:30:00|9.65|8.45|9.41|8.21|9.71|8.51|9.4|8.2|0
1645076100000|2022-02-17 05:35:00|9.42|8.22|9.49|8.29|9.54|8.34|9.37|8.17|0
1645076400000|2022-02-17 05:40:00|9.48|8.28|9.54|8.34|9.56|8.36|9.42|8.22|0
1645076700000|2022-02-17 05:45:00|9.55|8.35|9.68|8.48|9.69|8.49|9.54|8.34|0
1645077000000|2022-02-17 05:50:00|9.67|8.47|9.67|8.47|9.74|8.54|9.61|8.41|0
1645077300000|2022-02-17 05:55:00|9.68|8.48|9.56|8.36|9.69|8.49|9.56|8.36|0
1645077600000|2022-02-17 06:00:00|9.63|8.43|9.61|8.41|9.73|8.53|9.49|8.29|0
1645077900000|2022-02-17 06:05:00|9.65|8.45|9.97|8.77|9.97|8.77|9.64|8.44|0
1645078200000|2022-02-17 06:10:00|9.96|8.76|10.06|8.86|10.1|8.9|9.96|8.76|0
1645078500000|2022-02-17 06:15:00|10.07|8.87|9.9|8.7|10.07|8.87|9.89|8.69|0
1645078800000|2022-02-17 06:20:00|9.93|8.73|10.08|8.88|10.1|8.9|9.85|8.65|0
1645079100000|2022-02-17 06:25:00|10.09|8.89|9.73|8.53|10.16|8.96|9.73|8.53|0
1645079400000|2022-02-17 06:30:00|9.68|8.48|10.04|8.84|10.2|9|9.62|8.42|0
1645079700000|2022-02-17 06:35:00|10|8.8|10.15|8.95|10.21|9.01|9.98|8.78|0
1645080000000|2022-02-17 06:40:00|10.12|8.92|10.13|8.93|10.14|8.94|10.04|8.84|0
1645080300000|2022-02-17 06:45:00|10.16|8.96|10.12|8.92|10.24|9.04|9.99|8.79|0
1645080600000|2022-02-17 06:50:00|10.13|8.93|10.04|8.84|10.13|8.93|9.99|8.79|0
1645080900000|2022-02-17 06:55:00|10.02|8.82|9.99|8.79|10.05|8.85|9.9|8.7|0
1645081200000|2022-02-17 07:00:00|10|8.8|9.81|8.61|10.02|8.82|9.73|8.53|0
1645081500000|2022-02-17 07:05:00|9.79|8.59|10.09|8.89|10.53|9.33|9.04|7.84|0
1645081800000|2022-02-17 07:10:00|10.1|8.9|10.1|8.9|10.18|8.98|9.98|8.78|0
1645082100000|2022-02-17 07:15:00|10.12|8.92|10.06|8.86|10.17|8.97|10.02|8.82|0
1645082400000|2022-02-17 07:20:00|10.1|8.9|10.15|8.95|10.17|8.97|10.05|8.85|0
1645082700000|2022-02-17 07:25:00|10.13|8.93|10.16|8.96|10.2|9|10.09|8.89|0
1645083000000|2022-02-17 07:30:00|10.17|8.97|10.01|8.81|10.23|9.03|9.99|8.79|0
1645083300000|2022-02-17 07:35:00|10|8.8|10.07|8.87|10.07|8.87|9.99|8.79|0
1645083600000|2022-02-17 07:40:00|10.08|8.88|10|8.8|10.1|8.9|9.96|8.76|0
1645083900000|2022-02-17 07:45:00|9.98|8.78|9.36|8.16|10|8.8|9.36|8.16|0
1645084200000|2022-02-17 07:50:00|9.37|8.17|9.45|8.25|9.48|8.28|9.35|8.15|0
1645084500000|2022-02-17 07:55:00|9.46|8.26|9.39|8.19|9.51|8.31|9.37|8.17|0
1645084800000|2022-02-17 08:00:00|9.35|8.15|8.91|7.71|9.35|8.15|8.86|7.66|0
1645085100000|2022-02-17 08:05:00|8.92|7.72|8.81|7.61|8.98|7.78|8.8|7.6|0
1645085400000|2022-02-17 08:10:00|8.8|7.6|8.93|7.73|8.95|7.75|8.76|7.56|0
1645085700000|2022-02-17 08:15:00|8.92|7.72|9.14|7.94|9.19|7.99|8.92|7.72|0
1645086000000|2022-02-17 08:20:00|9.16|7.96|9.17|7.97|9.2|8|9.04|7.84|0
1645086300000|2022-02-17 08:25:00|9.18|7.98|10.59|9.39|10.82|9.62|9.12|7.92|0
1645086600000|2022-02-17 08:30:00|10.64|9.44|10.6|9.4|10.64|9.44|10.31|9.11|0
1645086900000|2022-02-17 08:35:00|10.57|9.37|10.44|9.24|10.82|9.62|10.41|9.21|0
1645087200000|2022-02-17 08:40:00|10.48|9.28|10.49|9.29|10.57|9.37|10.39|9.19|0
1645087500000|2022-02-17 08:45:00|10.51|9.31|10.67|9.47|10.97|9.77|10.46|9.26|0
1645087800000|2022-02-17 08:50:00|10.75|9.55|10.52|9.32|10.75|9.55|10.52|9.32|0
1645088100000|2022-02-17 08:55:00|10.53|9.33|10.54|9.34|10.61|9.41|10.49|9.29|0
1645088400000|2022-02-17 09:00:00|10.51|9.31|10.68|9.48|10.7|9.5|10.36|9.16|0
1645088700000|2022-02-17 09:05:00|10.65|9.45|10.66|9.46|10.67|9.47|10.5|9.3|0
1645089000000|2022-02-17 09:10:00|10.63|9.43|10.63|9.43|10.68|9.48|10.54|9.34|0
1645089300000|2022-02-17 09:15:00|10.5|9.3|10.35|9.15|10.5|9.3|10.35|9.15|0
1645089600000|2022-02-17 09:20:00|10.36|9.16|10.63|9.43|10.7|9.5|10.36|9.16|0
1645089900000|2022-02-17 09:25:00|10.66|9.46|10.64|9.44|10.69|9.49|10.54|9.34|0
1645091700000|2022-02-17 09:55:00|11.02|9.02|11.02|9.01|11.03|9.03|10.95|8.96|0
1645092000000|2022-02-17 10:00:00|11.03|9.02|10.95|8.96|11.1|9.08|10.88|8.9|0
1645092300000|2022-02-17 10:05:00|10.93|8.94|10.58|9.38|11.05|9.48|10.58|8.93|0
1645092600000|2022-02-17 10:10:00|10.57|9.37|10.41|9.21|10.58|9.38|10.41|9.21|0
1645092900000|2022-02-17 10:15:00|10.42|9.22|10.43|9.23|10.51|9.31|10.37|9.17|0
1645093200000|2022-02-17 10:20:00|10.46|9.26|10.47|9.27|10.49|9.29|10.39|9.19|0
1645093500000|2022-02-17 10:25:00|10.45|9.25|10.42|9.22|10.49|9.29|10.36|9.16|0
1645093800000|2022-02-17 10:30:00|10.43|9.23|10.36|9.16|10.45|9.25|10.32|9.12|0
1645094100000|2022-02-17 10:35:00|10.38|9.18|10.35|9.15|10.43|9.23|10.34|9.14|0
1645094400000|2022-02-17 10:40:00|10.34|9.14|10.29|9.09|10.4|9.2|10.28|9.08|0
1645094700000|2022-02-17 10:45:00|10.31|9.11|10.26|9.06|10.57|9.37|10.18|8.98|0
1645095000000|2022-02-17 10:50:00|10.28|9.08|10.17|8.97|10.28|9.08|10.14|8.94|0
1645095300000|2022-02-17 10:55:00|10.22|9.02|10.31|9.11|10.31|9.11|10.2|9|0
1645095600000|2022-02-17 11:00:00|10.32|9.12|10.38|9.18|10.43|9.23|10.26|9.06|0
1645095900000|2022-02-17 11:05:00|10.37|9.17|10.45|9.25|10.51|9.31|10.37|9.17|0
1645096200000|2022-02-17 11:10:00|10.44|9.24|10.41|9.21|10.49|9.29|10.38|9.18|0
1645096500000|2022-02-17 11:15:00|10.42|9.22|10.41|9.21|10.52|9.32|10.39|9.19|0
1645096800000|2022-02-17 11:20:00|10.4|9.2|10.43|9.23|10.44|9.24|10.34|9.14|0
1645097100000|2022-02-17 11:25:00|10.42|9.22|10.42|9.22|10.44|9.24|10.37|9.17|0
1645097400000|2022-02-17 11:30:00|10.38|9.18|10.5|9.3|10.51|9.31|10.38|9.18|0
1645097700000|2022-02-17 11:35:00|10.51|9.31|10.36|9.16|10.52|9.32|10.36|9.16|0
1645098000000|2022-02-17 11:40:00|10.35|9.15|10.3|9.1|10.4|9.2|10.29|9.09|0
1645098300000|2022-02-17 11:45:00|10.31|9.11|10.36|9.16|10.38|9.18|10.29|9.09|0
1645098600000|2022-02-17 11:50:00|10.37|9.17|10.44|9.24|10.46|9.26|10.37|9.17|0
1645098900000|2022-02-17 11:55:00|10.46|9.26|10.33|9.13|10.46|9.26|10.23|9.03|0
1645099200000|2022-02-17 12:00:00|10.29|9.09|10.05|8.85|10.29|9.09|9.95|8.75|0
1645099500000|2022-02-17 12:05:00|10.04|8.84|10|8.8|10.06|8.86|9.91|8.71|0
1645099800000|2022-02-17 12:10:00|9.99|8.79|10.03|8.83|10.1|8.9|9.98|8.78|0
1645100100000|2022-02-17 12:15:00|10.06|8.86|9.68|8.48|10.16|8.96|9.66|8.46|0
1645100400000|2022-02-17 12:20:00|9.69|8.49|9.65|8.45|9.74|8.54|9.63|8.43|0
1645100700000|2022-02-17 12:25:00|9.67|8.47|9.61|8.41|9.71|8.51|9.6|8.4|0
1645101000000|2022-02-17 12:30:00|9.6|8.4|9.58|8.38|9.66|8.46|9.55|8.35|0
1645101300000|2022-02-17 12:35:00|9.59|8.39|9.56|8.36|9.64|8.44|9.55|8.35|0
1645101600000|2022-02-17 12:40:00|9.53|8.33|9.45|8.25|9.59|8.39|9.39|8.19|0
1645101900000|2022-02-17 12:45:00|9.46|8.26|9.17|7.97|9.46|8.26|9.12|7.92|0
1645102200000|2022-02-17 12:50:00|9.16|7.96|9.16|7.96|9.19|7.99|9.12|7.92|0
1645102500000|2022-02-17 12:55:00|9.17|7.97|9.17|7.97|9.22|8.02|9.14|7.94|0
1645102800000|2022-02-17 13:00:00|9.16|7.96|9.17|7.97|9.17|7.97|8.93|7.73|0
1645103100000|2022-02-17 13:05:00|9.14|7.94|9.65|8.45|9.69|8.49|9.14|7.94|0
1645103400000|2022-02-17 13:10:00|9.64|8.44|9.85|8.65|9.9|8.7|9.62|8.42|0
1645103700000|2022-02-17 13:15:00|9.83|8.63|10.26|9.06|10.34|9.14|9.83|8.63|0
1645104000000|2022-02-17 13:20:00|10.25|9.05|10.16|8.96|10.29|9.09|10.15|8.95|0
1645104300000|2022-02-17 13:25:00|10.15|8.95|10.2|9|10.25|9.05|10.13|8.93|0
1645104600000|2022-02-17 13:30:00|10.19|8.99|10.13|8.93|10.22|9.02|10.06|8.86|0
1645104900000|2022-02-17 13:35:00|10.14|8.94|10.27|9.07|10.27|9.07|10.11|8.91|0
1645105200000|2022-02-17 13:40:00|10.28|9.08|10.48|9.28|10.62|9.42|10.2|9|0
1645105500000|2022-02-17 13:45:00|10.49|9.29|10.94|9.74|10.99|9.79|10.49|9.29|0
1645105800000|2022-02-17 13:50:00|10.95|9.75|11.2|10|11.25|10.05|10.45|9.25|0
1645106100000|2022-02-17 13:55:00|11.22|10.02|11.24|10.04|11.36|10.16|11.13|9.93|0
1645106400000|2022-02-17 14:00:00|11.25|10.05|10.63|9.43|11.28|10.08|10.51|9.31|0
1645106700000|2022-02-17 14:05:00|10.65|9.45|10.57|9.37|10.74|9.54|10.53|9.33|0
1645107000000|2022-02-17 14:10:00|10.56|9.36|10.47|9.27|10.58|9.38|10.27|9.07|0
1645107300000|2022-02-17 14:15:00|10.46|9.26|10.65|9.45|10.65|9.45|10.4|9.2|0
1645107600000|2022-02-17 14:20:00|10.64|9.44|10.6|9.4|10.74|9.54|10.51|9.31|0
1645107900000|2022-02-17 14:25:00|10.61|9.41|10.87|9.67|10.87|9.67|10.59|9.39|0
1645108200000|2022-02-17 14:30:00|10.84|9.64|11.39|10.19|11.44|10.24|10.64|9.44|0
1645108500000|2022-02-17 14:35:00|10.71|9.51|10.56|9.36|10.89|9.69|10.55|9.35|0
1645108800000|2022-02-17 14:40:00|10.45|9.25|10.81|9.61|11.09|9.89|10.45|9.25|0
1645109100000|2022-02-17 14:45:00|10.74|9.54|11.63|10.43|11.67|10.47|10.74|9.54|0
1645109400000|2022-02-17 14:50:00|11.6|10.4|13.11|11.86|13.11|11.86|11.6|10.4|0
1645109700000|2022-02-17 14:55:00|12.99|11.75|12.66|11.46|13.09|11.85|12.48|11.28|0
1645110000000|2022-02-17 15:00:00|12.68|11.47|12.56|11.36|12.95|11.72|12.43|11.23|0
1645110300000|2022-02-17 15:05:00|12.53|11.33|12.57|11.37|12.66|11.46|12.36|11.16|0
1645110600000|2022-02-17 15:10:00|12.54|11.34|12.2|11|12.61|11.41|12.19|10.99|0
1645110900000|2022-02-17 15:15:00|12.21|11.01|12.64|11.43|12.64|11.43|12.2|11|0
1645111200000|2022-02-17 15:20:00|12.67|11.46|12.88|11.65|13.08|11.83|12.64|11.43|0
1645111500000|2022-02-17 15:25:00|12.95|11.66|13.17|11.91|13.2|11.94|12.93|11.66|0
1645111800000|2022-02-17 15:30:00|13.13|11.88|12.64|11.44|13.26|12|12.33|11.13|0
1645112100000|2022-02-17 15:35:00|12.66|11.45|12.52|11.32|12.78|11.56|12.51|11.31|0
1645112400000|2022-02-17 15:40:00|12.54|11.34|12.5|11.3|12.7|11.49|12.46|11.26|0
1645112700000|2022-02-17 15:45:00|12.52|11.32|12.69|11.48|12.88|11.65|12.26|11.06|0
1645113000000|2022-02-17 15:50:00|12.65|11.44|12.6|11.4|12.91|11.68|12.56|11.36|0
1645113300000|2022-02-17 15:55:00|12.58|11.38|11.88|10.68|12.58|11.38|11.88|10.68|0
1645113600000|2022-02-17 16:00:00|11.91|10.71|12.15|10.95|12.15|10.95|11.78|10.58|0
1645113900000|2022-02-17 16:05:00|12.12|10.92|11.45|10.25|12.22|11.02|11.35|10.15|0
1645114200000|2022-02-17 16:10:00|11.44|10.24|11.11|9.91|11.44|10.24|11.04|9.84|0
1645114500000|2022-02-17 16:15:00|11.14|9.94|11.05|9.85|11.22|10.02|10.92|9.72|0
1645114800000|2022-02-17 16:20:00|11.06|9.86|11.27|10.07|11.27|10.07|11.01|9.81|0
1645115100000|2022-02-17 16:25:00|11.28|10.08|11.11|9.91|11.28|10.08|10.99|9.79|0
1645115400000|2022-02-17 16:30:00|11.09|9.89|11.21|10.01|11.25|10.05|11.06|9.86|0
1645115700000|2022-02-17 16:35:00|11.13|9.93|11.31|10.11|11.35|10.15|11.08|9.88|0
1645116000000|2022-02-17 16:40:00|11.3|10.1|11.21|10.01|11.32|10.12|11.14|9.94|0
1645116300000|2022-02-17 16:45:00|11.24|10.04|10.76|9.56|11.28|10.08|10.76|9.56|0
1645116600000|2022-02-17 16:50:00|10.79|9.59|11.04|9.84|11.04|9.84|10.78|9.58|0
1645116900000|2022-02-17 16:55:00|11.01|9.81|11.19|9.99|11.23|10.03|10.96|9.76|0
1645117200000|2022-02-17 17:00:00|11.21|10.01|11.07|9.87|11.36|10.16|11.05|9.85|0
1645117500000|2022-02-17 17:05:00|11.05|9.85|11.29|10.09|11.34|10.14|10.97|9.77|0
1645117800000|2022-02-17 17:10:00|11.27|10.07|11.25|10.05|11.45|10.25|11.22|10.02|0
1645118100000|2022-02-17 17:15:00|11.26|10.06|11.21|10.01|11.29|10.09|11.17|9.97|0
1645118400000|2022-02-17 17:20:00|11.19|9.99|11.07|9.87|11.23|10.03|11.01|9.81|0
1645118700000|2022-02-17 17:25:00|11.08|9.88|11.08|9.88|11.11|9.91|10.99|9.79|0
1645119000000|2022-02-17 17:30:00|11.1|9.9|11|9.8|11.16|9.96|10.86|9.66|0
1645119300000|2022-02-17 17:35:00|10.99|9.79|11.07|9.87|11.09|9.89|10.96|9.76|0
1645119600000|2022-02-17 17:40:00|11.08|9.88|11.07|9.87|11.19|9.99|11.06|9.86|0
1645119900000|2022-02-17 17:45:00|11.06|9.86|11.31|10.11|11.42|10.22|11.06|9.86|0
1645120200000|2022-02-17 17:50:00|11.28|10.08|11.21|10.01|11.35|10.15|11.16|9.96|0
1645120500000|2022-02-17 17:55:00|11.23|10.03|11.21|10.01|11.29|10.09|11.16|9.96|0
1645120800000|2022-02-17 18:00:00|11.22|10.02|11.35|10.15|11.35|10.15|11.14|9.94|0
1645121100000|2022-02-17 18:05:00|11.33|10.13|11.35|10.15|11.4|10.2|11.23|10.03|0
1645121400000|2022-02-17 18:10:00|11.34|10.14|11.41|10.21|11.56|10.36|11.23|10.03|0
1645121700000|2022-02-17 18:15:00|11.43|10.23|11.44|10.24|11.49|10.29|11.28|10.08|0
1645122000000|2022-02-17 18:20:00|11.45|10.25|11.53|10.33|11.6|10.4|11.38|10.18|0
1645122300000|2022-02-17 18:25:00|11.51|10.31|11.51|10.31|11.66|10.46|11.49|10.29|0
1645122600000|2022-02-17 18:30:00|11.52|10.32|11.41|10.21|11.56|10.36|11.31|10.11|0
1645122900000|2022-02-17 18:35:00|11.43|10.23|11.57|10.37|11.59|10.39|11.35|10.15|0
1645123200000|2022-02-17 18:40:00|11.59|10.39|11.64|10.44|11.83|10.63|11.53|10.33|0
1645123500000|2022-02-17 18:45:00|11.65|10.45|11.73|10.53|11.77|10.57|11.64|10.44|0
1645123800000|2022-02-17 18:50:00|11.74|10.54|11.58|10.38|11.76|10.56|11.56|10.36|0
1645124100000|2022-02-17 18:55:00|11.59|10.39|11.57|10.37|11.64|10.44|11.53|10.33|0
1645124400000|2022-02-17 19:00:00|11.59|10.39|11.73|10.53|11.81|10.61|11.59|10.39|0
1645124700000|2022-02-17 19:05:00|11.72|10.52|11.97|10.77|12.01|10.81|11.72|10.52|0
1645125000000|2022-02-17 19:10:00|11.98|10.78|11.87|10.67|12.08|10.88|11.85|10.65|0
1645125300000|2022-02-17 19:15:00|11.88|10.68|11.86|10.66|11.95|10.75|11.75|10.55|0
1645125600000|2022-02-17 19:20:00|11.89|10.69|12.23|11.03|12.24|11.04|11.85|10.65|0
1645125900000|2022-02-17 19:25:00|12.24|11.04|12.2|11|12.29|11.09|12.16|10.96|0
1645126200000|2022-02-17 19:30:00|12.18|10.98|12.36|11.16|12.47|11.27|12.14|10.94|0
1645126500000|2022-02-17 19:35:00|12.35|11.15|12.49|11.29|12.5|11.3|12.32|11.12|0
1645126800000|2022-02-17 19:40:00|12.48|11.28|13.02|11.78|13.04|11.79|12.11|10.91|0
1645127100000|2022-02-17 19:45:00|13|11.77|12.78|11.56|13.05|11.81|12.7|11.49|0
1645127400000|2022-02-17 19:50:00|12.8|11.58|12.97|11.73|13.09|11.85|12.8|11.58|0
1645127700000|2022-02-17 19:55:00|12.98|11.75|13.14|11.89|13.15|11.9|12.84|11.62|0
1645128000000|2022-02-17 20:00:00|13.12|11.87|13.31|12.04|13.34|12.07|12.98|11.74|0
1645128300000|2022-02-17 20:05:00|13.28|12.01|13.65|12.35|13.65|12.35|13.26|12|0
1645128600000|2022-02-17 20:10:00|13.63|12.33|13.83|12.51|13.89|12.57|13.53|12.24|0
1645128900000|2022-02-17 20:15:00|13.84|12.52|14.1|12.76|14.38|13.01|13.36|12.09|0
1645129200000|2022-02-17 20:20:00|14.12|12.78|14.02|12.68|14.12|12.78|13.84|12.52|0
1645129500000|2022-02-17 20:25:00|13.98|12.65|14.03|12.69|14.17|12.82|13.83|12.52|0
1645129800000|2022-02-17 20:30:00|14.06|12.72|14.26|12.9|14.38|13.01|13.7|12.39|0
1645130100000|2022-02-17 20:35:00|14.23|12.87|13.61|12.31|14.23|12.87|13.51|12.23|0
1645130400000|2022-02-17 20:40:00|13.63|12.33|13.77|12.46|13.9|12.58|13.63|12.33|0
1645130700000|2022-02-17 20:45:00|13.75|12.44|13.92|12.59|13.92|12.59|13.43|12.15|0
1645131000000|2022-02-17 20:50:00|13.97|12.64|14.32|12.95|14.82|13.41|13.97|12.64|0
1645131300000|2022-02-17 20:55:00|14.28|12.92|14.6|13.21|14.67|13.27|14.01|12.68|0
1645131600000|2022-02-17 21:00:00|14.56|13.17|14.72|13.32|14.85|13.43|14.3|12.94|0
1645131900000|2022-02-17 21:05:00|14.74|13.34|15.32|13.86|15.46|13.99|14.72|13.32|0
1645132200000|2022-02-17 21:10:00|15.27|13.81|15.03|13.6|15.53|14.05|15.01|13.58|0
1645132500000|2022-02-17 21:15:00|15.07|13.63|15.32|13.86|15.37|13.9|15.03|13.6|0
1645132800000|2022-02-17 21:20:00|15.31|13.85|15.09|13.66|15.35|13.88|15.06|13.62|0
1645133100000|2022-02-17 21:25:00|15.11|13.67|15.14|13.7|15.16|13.72|15.07|13.64|0
1645133400000|2022-02-17 21:30:00|15.13|13.69|14.93|13.51|15.16|13.72|14.91|13.49|0
1645133700000|2022-02-17 21:35:00|14.95|13.52|14.94|13.52|14.96|13.54|14.87|13.46|0
1645134000000|2022-02-17 21:40:00|14.92|13.5|14.97|13.55|15.04|13.61|14.86|13.45|0
1645134300000|2022-02-17 21:45:00|14.94|13.52|14.92|13.5|14.96|13.54|14.83|13.42|0
1645134600000|2022-02-17 21:50:00|14.9|13.48|14.94|13.52|14.95|13.52|14.88|13.46|0
1645134900000|2022-02-17 21:55:00|14.91|13.49|14.99|13.56|15|13.57|14.89|13.48|0
1645135200000|2022-02-17 22:00:00|14.98|13.55|15.01|13.58|15.01|13.58|14.94|13.52|0
1645135500000|2022-02-17 22:05:00|15.02|13.59|14.98|13.56|15.04|13.61|14.97|13.55|0
1645135800000|2022-02-17 22:10:00|14.99|13.58|15|13.57|15.03|13.6|14.99|13.57|0
1645136100000|2022-02-17 22:15:00|14.98|13.55|15.01|13.58|15.02|13.59|14.98|13.55|0
1645136400000|2022-02-17 22:20:00|15.02|13.59|15.02|13.59|15.02|13.59|15.01|13.58|0
1645136700000|2022-02-17 22:25:00|15.01|13.58|15|13.57|15.03|13.6|15|13.57|0
1645137000000|2022-02-17 22:30:00|15.01|13.58|15.03|13.6|15.04|13.61|15|13.57|0
1645137300000|2022-02-17 22:35:00|15.04|13.61|15.03|13.6|15.04|13.61|15.03|13.6|0
1645137600000|2022-02-17 22:40:00|15.02|13.59|15.01|13.58|15.04|13.61|15.01|13.58|0
1645137900000|2022-02-17 22:45:00|15.02|13.59|14.98|13.56|15.03|13.59|14.98|13.56|0
1645138200000|2022-02-17 22:50:00|14.99|13.55|14.98|13.55|14.99|13.56|14.98|13.55|0
1645138500000|2022-02-17 22:55:00|14.99|13.56|14.96|13.53|15.01|13.58|14.96|13.53|0
1645138800000|2022-02-17 23:00:00|14.98|13.55|15.27|13.81|15.28|13.83|14.94|13.52|0
1645139100000|2022-02-17 23:05:00|15.28|13.83|15.2|13.75|15.35|13.89|15.19|13.74|0
1645139400000|2022-02-17 23:10:00|15.21|13.76|15.1|13.66|15.21|13.76|15.06|13.63|0
1645139700000|2022-02-17 23:15:00|15.13|13.69|14.87|13.45|15.19|13.75|14.83|13.42|0
1645140000000|2022-02-17 23:20:00|14.86|13.44|14.74|13.34|14.89|13.47|14.69|13.29|0
1645140300000|2022-02-17 23:25:00|14.76|13.35|14.68|13.29|14.77|13.37|14.65|13.25|0
1645140600000|2022-02-17 23:30:00|14.7|13.3|14.53|13.14|14.7|13.3|14.51|13.13|0
1645140900000|2022-02-17 23:35:00|14.51|13.13|14.65|13.26|14.66|13.26|14.51|13.13|0
1645141200000|2022-02-17 23:40:00|14.64|13.25|14.64|13.24|14.69|13.29|14.54|13.15|0
1645141500000|2022-02-17 23:45:00|14.62|13.23|14.53|13.15|14.65|13.26|14.5|13.12|0
1645141800000|2022-02-17 23:50:00|14.52|13.14|14.63|13.24|14.63|13.24|14.49|13.11|0
1645142100000|2022-02-17 23:55:00|14.62|13.23|14.61|13.22|14.63|13.24|14.49|13.11|0
1645142400000|2022-02-18 00:00:00|14.63|13.23|14.47|13.09|14.64|13.25|14.42|13.05|0
1645142700000|2022-02-18 00:05:00|14.5|13.12|14.52|13.13|14.59|13.2|14.48|13.1|0
1645143000000|2022-02-18 00:10:00|14.55|13.16|14.56|13.18|14.65|13.26|14.46|13.08|0
1645143300000|2022-02-18 00:15:00|14.53|13.15|14.68|13.28|14.86|13.44|14.53|13.15|0
1645143600000|2022-02-18 00:20:00|14.7|13.3|14.89|13.47|14.96|13.53|14.7|13.3|0
1645143900000|2022-02-18 00:25:00|14.92|13.5|14.79|13.39|14.94|13.51|14.74|13.34|0
1645144200000|2022-02-18 00:30:00|14.8|13.37|14.83|13.41|14.91|13.49|14.72|13.32|0
1645144500000|2022-02-18 00:35:00|14.84|13.43|14.86|13.44|15.02|13.59|14.82|13.41|0
1645144800000|2022-02-18 00:40:00|14.89|13.47|14.94|13.52|14.96|13.53|14.84|13.43|0
1645145100000|2022-02-18 00:45:00|14.96|13.53|15.11|13.67|15.15|13.71|14.87|13.45|0
1645145400000|2022-02-18 00:50:00|15.13|13.69|14.84|13.43|15.27|13.82|14.84|13.43|0
1645145700000|2022-02-18 00:55:00|14.88|13.46|14.75|13.35|14.88|13.46|14.7|13.3|0
1645146000000|2022-02-18 01:00:00|14.72|13.32|14.6|13.21|14.75|13.35|14.57|13.18|0
1645146300000|2022-02-18 01:05:00|14.61|13.22|14.73|13.33|14.73|13.33|14.58|13.19|0
1645146600000|2022-02-18 01:10:00|14.71|13.31|14.78|13.37|14.87|13.45|14.71|13.31|0
1645146900000|2022-02-18 01:15:00|14.79|13.39|14.79|13.38|14.86|13.45|14.69|13.29|0
1645147200000|2022-02-18 01:20:00|14.8|13.39|14.74|13.34|14.84|13.43|14.74|13.33|0
1645147500000|2022-02-18 01:25:00|14.75|13.35|14.87|13.45|14.99|13.57|14.71|13.31|0
1645147800000|2022-02-18 01:30:00|14.91|13.49|13.7|12.4|15.01|13.58|13.57|12.28|0
1645148100000|2022-02-18 01:35:00|13.2|11.94|12.96|11.73|13.3|12.03|12.96|11.73|0
1645148400000|2022-02-18 01:40:00|12.95|11.71|12.75|11.54|12.98|11.74|12.41|11.21|0
1645148700000|2022-02-18 01:45:00|12.74|11.52|12.74|11.53|12.99|11.75|12.71|11.5|0
1645149000000|2022-02-18 01:50:00|12.76|11.54|12.43|11.23|12.8|11.58|12.28|11.08|0
1645149300000|2022-02-18 01:55:00|12.38|11.18|12.48|11.28|12.52|11.32|12.31|11.11|0
1645149600000|2022-02-18 02:00:00|12.45|11.25|12.42|11.22|12.52|11.32|12.35|11.15|0
1645149900000|2022-02-18 02:05:00|12.41|11.21|12.61|11.4|12.61|11.4|12.38|11.18|0
1645150200000|2022-02-18 02:10:00|12.59|11.39|12.5|11.3|12.6|11.4|12.46|11.26|0
1645150500000|2022-02-18 02:15:00|12.49|11.29|12.35|11.15|12.53|11.33|12.32|11.12|0
1645150800000|2022-02-18 02:20:00|12.34|11.14|12.41|11.21|12.44|11.24|12.31|11.11|0
1645151100000|2022-02-18 02:25:00|12.39|11.19|12.57|11.37|12.59|11.39|12.36|11.16|0
1645151400000|2022-02-18 02:30:00|12.58|11.38|12.53|11.33|12.58|11.38|12.47|11.27|0
1645151700000|2022-02-18 02:35:00|12.52|11.32|12.68|11.47|12.68|11.47|12.52|11.32|0
1645152000000|2022-02-18 02:40:00|12.69|11.48|12.61|11.41|12.78|11.57|12.6|11.4|0
1645152300000|2022-02-18 02:45:00|12.62|11.42|12.72|11.5|12.72|11.5|12.58|11.38|0
1645152600000|2022-02-18 02:50:00|12.67|11.46|12.58|11.38|12.72|11.5|12.56|11.36|0
1645152900000|2022-02-18 02:55:00|12.56|11.36|12.51|11.31|12.62|11.42|12.49|11.29|0
1645153200000|2022-02-18 03:00:00|12.5|11.3|12.58|11.38|12.63|11.43|12.5|11.3|0
1645153500000|2022-02-18 03:05:00|12.6|11.4|12.51|11.31|12.66|11.45|12.51|11.31|0
1645153800000|2022-02-18 03:10:00|12.52|11.32|12.36|11.16|12.55|11.35|12.36|11.16|0
1645154100000|2022-02-18 03:15:00|12.35|11.15|12.2|11|12.4|11.2|12.11|10.91|0
1645154400000|2022-02-18 03:20:00|12.22|11.02|12.24|11.04|12.29|11.09|12.19|10.99|0
1645154700000|2022-02-18 03:25:00|12.23|11.03|11.86|10.66|12.23|11.03|11.86|10.66|0
1645155000000|2022-02-18 03:30:00|11.88|10.68|11.97|10.77|11.97|10.77|11.86|10.66|0
1645155300000|2022-02-18 03:35:00|11.98|10.78|12.01|10.81|12.01|10.81|11.9|10.7|0
1645155600000|2022-02-18 03:40:00|12.02|10.82|11.94|10.74|12.04|10.84|11.92|10.72|0
1645155900000|2022-02-18 03:45:00|11.95|10.75|11.76|10.56|11.99|10.79|11.74|10.54|0
1645156200000|2022-02-18 03:50:00|11.77|10.57|11.86|10.66|11.9|10.7|11.75|10.55|0
1645156500000|2022-02-18 03:55:00|11.85|10.65|11.93|10.73|11.96|10.76|11.85|10.65|0
1645156800000|2022-02-18 04:00:00|11.94|10.74|11.77|10.57|11.94|10.74|11.71|10.51|0
1645157100000|2022-02-18 04:05:00|11.76|10.56|11.73|10.53|11.8|10.6|11.71|10.51|0
1645157400000|2022-02-18 04:10:00|11.72|10.52|11.75|10.55|11.81|10.61|11.7|10.5|0
1645157700000|2022-02-18 04:15:00|11.76|10.56|11.8|10.6|11.85|10.65|11.76|10.56|0
1645158000000|2022-02-18 04:20:00|11.79|10.59|11.7|10.5|11.84|10.64|11.7|10.5|0
1645158300000|2022-02-18 04:25:00|11.68|10.48|11.65|10.45|11.68|10.48|11.51|10.31|0
1645158600000|2022-02-18 04:30:00|11.66|10.46|11.71|10.51|11.74|10.54|11.66|10.46|0
1645158900000|2022-02-18 04:35:00|11.7|10.5|12.04|10.84|12.04|10.84|11.56|10.36|0
1645159200000|2022-02-18 04:40:00|12.02|10.82|12.02|10.82|12.07|10.87|12|10.8|0
1645159500000|2022-02-18 04:45:00|12.03|10.83|12.06|10.86|12.1|10.9|12.01|10.81|0
1645159800000|2022-02-18 04:50:00|12.07|10.87|12.06|10.86|12.07|10.87|12.03|10.83|0
1645160100000|2022-02-18 04:55:00|12.08|10.88|12.14|10.94|12.17|10.97|12.06|10.86|0
1645160400000|2022-02-18 05:00:00|12.15|10.95|12.05|10.85|12.17|10.97|12.04|10.84|0
1645160700000|2022-02-18 05:05:00|12.04|10.84|12.14|10.94|12.16|10.96|12.04|10.84|0
1645161000000|2022-02-18 05:10:00|12.13|10.93|12.14|10.94|12.17|10.97|12.08|10.88|0
1645161300000|2022-02-18 05:15:00|12.16|10.96|12.08|10.88|12.17|10.97|12.06|10.86|0
1645161600000|2022-02-18 05:20:00|12.07|10.87|11.12|9.92|12.17|10.97|11.06|9.86|0
1645161900000|2022-02-18 05:25:00|11.1|9.9|11.11|9.91|11.13|9.93|11.06|9.86|0
1645162200000|2022-02-18 05:30:00|11.1|9.9|11.07|9.87|11.1|9.9|11.03|9.83|0
1645162500000|2022-02-18 05:35:00|11.08|9.88|11.01|9.81|11.08|9.88|10.95|9.75|0
1645162800000|2022-02-18 05:40:00|11|9.8|11.06|9.86|11.09|9.89|11|9.8|0
1645163100000|2022-02-18 05:45:00|11.05|9.85|11.02|9.82|11.05|9.85|11.01|9.81|0
1645163400000|2022-02-18 05:50:00|11.01|9.81|11.08|9.88|11.1|9.9|11.01|9.81|0
1645163700000|2022-02-18 05:55:00|11.09|9.89|11.19|9.99|11.24|10.04|11.06|9.86|0
1645164000000|2022-02-18 06:00:00|11.27|10.07|11.39|10.19|11.48|10.28|11.25|10.05|0
1645164300000|2022-02-18 06:05:00|11.4|10.2|11.36|10.16|11.47|10.27|11.32|10.12|0
1645164600000|2022-02-18 06:10:00|11.35|10.15|11.39|10.19|11.42|10.22|11.31|10.11|0
1645164900000|2022-02-18 06:15:00|11.38|10.18|11.2|10|11.45|10.25|11.19|9.99|0
1645165200000|2022-02-18 06:20:00|11.21|10.01|11.15|9.95|11.26|10.06|11.15|9.95|0
1645165500000|2022-02-18 06:25:00|11.16|9.96|11.18|9.98|11.22|10.02|11.15|9.95|0
1645165800000|2022-02-18 06:30:00|11.21|10.01|11.26|10.06|11.26|10.06|11.13|9.93|0
1645166100000|2022-02-18 06:35:00|11.27|10.07|11.23|10.03|11.28|10.08|11.15|9.95|0
1645166400000|2022-02-18 06:40:00|11.22|10.02|11.26|10.06|11.3|10.1|11.07|9.87|0
1645166700000|2022-02-18 06:45:00|11.28|10.08|11.32|10.12|11.35|10.15|11.25|10.05|0
1645167000000|2022-02-18 06:50:00|11.33|10.13|11.37|10.17|11.42|10.22|11.33|10.13|0
1645167300000|2022-02-18 06:55:00|11.38|10.18|11.49|10.29|11.5|10.3|11.38|10.18|0
1645167600000|2022-02-18 07:00:00|11.48|10.28|11.36|10.16|11.55|10.35|11.32|10.12|0
1645167900000|2022-02-18 07:05:00|11.35|10.15|11.29|10.09|11.42|10.22|11.24|10.04|0
1645168200000|2022-02-18 07:10:00|11.27|10.07|11.3|10.1|11.45|10.25|11.27|10.07|0
1645168500000|2022-02-18 07:15:00|11.29|10.09|11.39|10.19|11.39|10.19|11.23|10.03|0
1645168800000|2022-02-18 07:20:00|11.38|10.18|11.53|10.33|11.53|10.33|11.35|10.15|0
1645169100000|2022-02-18 07:25:00|11.54|10.34|11.49|10.29|11.57|10.37|11.47|10.27|0
1645169400000|2022-02-18 07:30:00|11.5|10.3|11.56|10.36|11.59|10.39|11.41|10.21|0
1645169700000|2022-02-18 07:35:00|11.55|10.35|11.54|10.34|11.62|10.42|11.49|10.29|0
1645170000000|2022-02-18 07:40:00|11.53|10.33|11.41|10.21|11.55|10.35|11.38|10.18|0
1645170300000|2022-02-18 07:45:00|11.39|10.19|11.46|10.26|11.46|10.26|11.35|10.15|0
1645170600000|2022-02-18 07:50:00|11.47|10.27|11.51|10.31|11.52|10.32|11.43|10.23|0
1645170900000|2022-02-18 07:55:00|11.5|10.3|11.45|10.25|11.6|10.4|11.42|10.22|0
1645171200000|2022-02-18 08:00:00|11.48|10.28|11.06|9.86|12.05|10.85|11.06|9.86|0
1645171500000|2022-02-18 08:05:00|11.11|9.91|12.12|10.92|12.37|11.17|11.11|9.91|0
1645171800000|2022-02-18 08:10:00|12.1|10.9|12.04|10.84|12.2|11|11.99|10.79|0
1645172100000|2022-02-18 08:15:00|12.05|10.85|11.9|10.7|12.18|10.98|11.78|10.58|0
1645172400000|2022-02-18 08:20:00|11.92|10.72|11.91|10.71|11.94|10.74|11.74|10.54|0
1645172700000|2022-02-18 08:25:00|11.96|10.76|11.81|10.61|11.97|10.77|11.78|10.58|0
1645173000000|2022-02-18 08:30:00|11.8|10.6|11.84|10.64|11.98|10.78|11.75|10.55|0
1645173300000|2022-02-18 08:35:00|11.83|10.63|11.61|10.41|11.92|10.72|11.57|10.37|0
1645173600000|2022-02-18 08:40:00|11.63|10.43|11.54|10.34|11.63|10.43|11.45|10.25|0
1645173900000|2022-02-18 08:45:00|11.53|10.33|11.73|10.53|11.75|10.55|11.49|10.29|0
1645174200000|2022-02-18 08:50:00|11.74|10.54|11.78|10.58|11.85|10.65|11.73|10.53|0
1645174500000|2022-02-18 08:55:00|11.79|10.59|11.87|10.67|11.95|10.75|11.74|10.54|0
1645174800000|2022-02-18 09:00:00|11.86|10.66|11.89|10.69|12.02|10.82|11.79|10.59|0
1645175100000|2022-02-18 09:05:00|11.9|10.7|12|10.8|12|10.8|11.78|10.58|0
1645175400000|2022-02-18 09:10:00|11.99|10.79|12.26|11.06|12.41|11.21|11.99|10.79|0
1645175700000|2022-02-18 09:15:00|12.24|11.04|12.2|11|12.32|11.12|12.18|10.98|0
1645176000000|2022-02-18 09:20:00|12.19|10.99|12.17|10.97|12.27|11.07|12.17|10.97|0
1645176300000|2022-02-18 09:25:00|12.16|10.96|12.09|10.89|12.17|10.97|12|10.8|0
1645176600000|2022-02-18 09:30:00|12.1|10.9|11.73|10.53|12.11|10.91|11.73|10.53|0
1645176900000|2022-02-18 09:35:00|11.72|10.52|11.68|10.48|11.79|10.59|11.66|10.46|0
1645177200000|2022-02-18 09:40:00|11.69|10.49|11.6|10.4|11.69|10.49|11.56|10.36|0
1645177500000|2022-02-18 09:45:00|11.62|10.42|11.7|10.5|11.78|10.58|11.6|10.4|0
1645177800000|2022-02-18 09:50:00|11.68|10.48|11.6|10.4|11.73|10.53|11.6|10.4|0
1645178100000|2022-02-18 09:55:00|11.58|10.38|11.43|10.23|11.6|10.4|11.39|10.19|0
1645178400000|2022-02-18 10:00:00|11.42|10.22|11.43|10.23|11.49|10.29|11.38|10.18|0
1645178700000|2022-02-18 10:05:00|11.46|10.26|11.59|10.39|11.66|10.46|11.44|10.24|0
1645179000000|2022-02-18 10:10:00|11.6|10.4|11.59|10.39|11.74|10.54|11.59|10.39|0
1645179300000|2022-02-18 10:15:00|11.6|10.4|11.51|10.31|11.61|10.41|11.46|10.26|0
1645179600000|2022-02-18 10:20:00|11.49|10.29|11.5|10.3|11.51|10.31|11.45|10.25|0
1645179900000|2022-02-18 10:25:00|11.51|10.31|11.48|10.28|11.51|10.31|11.41|10.21|0
1645180200000|2022-02-18 10:30:00|11.47|10.27|11.52|10.32|11.57|10.37|11.47|10.27|0
1645180500000|2022-02-18 10:35:00|11.53|10.33|11.42|10.22|11.6|10.4|11.41|10.21|0
1645180800000|2022-02-18 10:40:00|11.45|10.25|11.48|10.28|11.5|10.3|11.43|10.23|0
1645181100000|2022-02-18 10:45:00|11.47|10.27|11.44|10.24|11.51|10.31|11.41|10.21|0
1645181400000|2022-02-18 10:50:00|11.48|10.28|11.53|10.33|11.65|10.45|11.48|10.28|0
1645181700000|2022-02-18 10:55:00|11.55|10.35|11.61|10.41|11.66|10.46|11.47|10.27|0
1645182000000|2022-02-18 11:00:00|11.59|10.39|11.65|10.45|11.71|10.51|11.59|10.39|0
1645182300000|2022-02-18 11:05:00|11.66|10.46|11.53|10.33|11.67|10.47|11.51|10.31|0
1645182600000|2022-02-18 11:10:00|11.52|10.32|11.58|10.38|11.7|10.5|11.5|10.3|0
1645182900000|2022-02-18 11:15:00|11.57|10.37|11.41|10.21|11.57|10.37|11.36|10.16|0
1645183200000|2022-02-18 11:20:00|11.42|10.22|11.46|10.26|11.5|10.3|11.38|10.18|0
1645183500000|2022-02-18 11:25:00|11.47|10.27|11.49|10.29|11.5|10.3|11.46|10.26|0
1645183800000|2022-02-18 11:30:00|11.48|10.28|11.55|10.35|11.57|10.37|11.46|10.26|0
1645184100000|2022-02-18 11:35:00|11.56|10.36|11.51|10.31|11.59|10.39|11.24|10.04|0
1645184400000|2022-02-18 11:40:00|11.5|10.3|11.7|10.5|11.7|10.5|11.46|10.26|0
1645184700000|2022-02-18 11:45:00|11.75|10.55|11.93|10.73|11.93|10.73|11.67|10.47|0
1645185000000|2022-02-18 11:50:00|11.96|10.76|11.89|10.69|12.02|10.82|11.82|10.62|0
1645185300000|2022-02-18 11:55:00|11.9|10.7|12.02|10.82|12.05|10.85|11.76|10.56|0
1645185600000|2022-02-18 12:00:00|12|10.8|11.9|10.7|12.1|10.9|11.89|10.69|0
1645185900000|2022-02-18 12:05:00|11.89|10.69|11.82|10.62|11.92|10.72|11.72|10.52|0
1645186200000|2022-02-18 12:10:00|11.83|10.63|11.81|10.61|11.84|10.64|11.77|10.57|0
1645186500000|2022-02-18 12:15:00|11.8|10.6|11.78|10.58|11.85|10.65|11.78|10.58|0
1645186800000|2022-02-18 12:20:00|11.8|10.6|11.76|10.56|11.91|10.71|11.74|10.54|0
1645187100000|2022-02-18 12:25:00|11.75|10.55|11.84|10.64|11.85|10.65|11.74|10.54|0
1645187400000|2022-02-18 12:30:00|11.83|10.63|11.74|10.54|11.84|10.64|11.74|10.54|0
1645187700000|2022-02-18 12:35:00|11.73|10.53|11.75|10.55|11.76|10.56|11.69|10.49|0
1645188000000|2022-02-18 12:40:00|11.77|10.57|11.7|10.5|11.77|10.57|11.68|10.48|0
1645188300000|2022-02-18 12:45:00|11.68|10.48|11.69|10.49|11.78|10.58|11.65|10.45|0
1645188600000|2022-02-18 12:50:00|11.71|10.51|11.83|10.63|11.83|10.63|11.66|10.46|0
1645188900000|2022-02-18 12:55:00|11.84|10.64|11.7|10.5|11.84|10.64|11.7|10.5|0
1645189200000|2022-02-18 13:00:00|11.69|10.49|11.68|10.48|11.8|10.6|11.65|10.45|0
1645189500000|2022-02-18 13:05:00|11.66|10.46|12.06|10.86|12.09|10.89|11.57|10.37|0
1645189800000|2022-02-18 13:10:00|12.11|10.91|12.4|11.2|12.52|11.32|12.11|10.91|0
1645190100000|2022-02-18 13:15:00|12.45|11.25|12.61|11.41|12.67|11.47|12.1|10.9|0
1645190400000|2022-02-18 13:20:00|12.6|11.4|13.91|12.59|13.94|12.62|12.6|11.4|0
1645190700000|2022-02-18 13:25:00|13.89|12.57|14.39|13.02|14.52|13.14|13.84|12.52|0
1645191000000|2022-02-18 13:30:00|14.36|13|15.32|13.16|15.83|13.67|14.36|12.86|0
1645191300000|2022-02-18 13:35:00|15.3|13.14|14.52|13.14|15.67|13.52|14.5|13.05|0
1645191600000|2022-02-18 13:40:00|14.54|13.15|14.64|13.24|14.73|13.32|14.53|13.15|0
1645191900000|2022-02-18 13:45:00|14.63|13.26|14.7|13.3|14.9|13.48|14.63|13.26|0
1645192200000|2022-02-18 13:50:00|14.71|13.31|14.47|13.1|14.8|13.39|14.34|12.97|0
1645192500000|2022-02-18 13:55:00|14.49|13.11|13.85|12.53|14.85|13.44|13.8|12.48|0
1645192800000|2022-02-18 14:00:00|13.83|12.51|13.61|12.31|13.93|12.6|13.5|12.21|0
1645193100000|2022-02-18 14:05:00|13.63|12.33|13.82|12.51|13.82|12.51|13.59|12.3|0
1645193400000|2022-02-18 14:10:00|13.92|12.6|14.22|12.87|14.22|12.87|13.87|12.55|0
1645193700000|2022-02-18 14:15:00|14.21|12.85|14.25|12.9|14.29|12.93|14|12.67|0
1645194000000|2022-02-18 14:20:00|14.23|12.87|14.15|12.8|14.39|13.02|14.13|12.78|0
1645194300000|2022-02-18 14:25:00|14.08|12.74|13.62|12.33|14.21|12.86|13.62|12.32|0
1645194600000|2022-02-18 14:30:00|13.66|12.36|14.02|12.69|14.02|12.69|13.39|12.12|0
1645194900000|2022-02-18 14:35:00|14.05|12.72|13.77|12.45|14.38|13.01|13.44|12.16|0
1645195200000|2022-02-18 14:40:00|13.78|12.47|14.55|13.16|14.6|13.21|13.78|12.47|0
1645195500000|2022-02-18 14:45:00|14.53|13.14|13.84|12.52|14.67|13.27|13.84|12.52|0
1645195800000|2022-02-18 14:50:00|13.82|12.51|12.99|11.76|13.84|12.52|12.99|11.76|0
1645196100000|2022-02-18 14:55:00|12.93|11.7|13.01|11.78|13.17|11.91|12.86|11.64|0
1645196400000|2022-02-18 15:00:00|13.05|11.8|13.31|12.04|13.49|12.2|12.96|11.72|0
1645196700000|2022-02-18 15:05:00|13.26|12|13.42|12.15|13.51|12.23|13.08|11.84|0
1645197000000|2022-02-18 15:10:00|13.48|12.2|13.44|12.16|13.82|12.51|13.14|11.89|0
1645197300000|2022-02-18 15:15:00|13.46|12.18|13.44|12.16|13.67|12.37|12.87|11.64|0
1645197600000|2022-02-18 15:20:00|13.46|12.18|13.9|12.58|14|12.67|13.37|12.1|0
1645197900000|2022-02-18 15:25:00|13.88|12.56|14.68|13.28|14.73|13.33|13.66|12.36|0
1645198200000|2022-02-18 15:30:00|14.65|13.26|15.08|13.64|15.29|13.84|14.65|13.26|0
1645198500000|2022-02-18 15:35:00|15.1|13.66|15.49|14.02|15.55|14.07|14.69|13.29|0
1645198800000|2022-02-18 15:40:00|15.44|13.97|15.36|13.9|15.84|14.33|15.32|13.86|0
1645199100000|2022-02-18 15:45:00|15.34|13.88|15.58|14.1|15.68|14.18|15.15|13.71|0
1645199400000|2022-02-18 15:50:00|15.53|14.05|15.23|13.78|15.53|14.05|15.04|13.61|0
1645199700000|2022-02-18 15:55:00|15.22|13.77|15.48|14.01|15.62|14.13|15.12|13.68|0
1645200000000|2022-02-18 16:00:00|15.47|13.99|17.29|15.69|17.4|15.8|15.47|13.99|0
1645200300000|2022-02-18 16:05:00|17.23|15.63|17.11|15.51|17.38|15.78|16.74|15.14|0
1645200600000|2022-02-18 16:10:00|17.17|15.57|16.96|15.04|17.57|15.97|16.87|14.98|0
1645200900000|2022-02-18 16:15:00|16.95|15.03|16.46|14.54|17.05|15.13|16.44|14.52|0
1645201200000|2022-02-18 16:20:00|16.47|14.55|16.27|14.35|16.47|14.55|16.1|14.18|0
1645201500000|2022-02-18 16:25:00|16.25|14.33|16.5|14.58|16.54|14.62|14.86|12.94|0
1645201800000|2022-02-18 16:30:00|16.45|14.53|16.56|14.64|16.78|14.86|16.2|14.28|0
1645202100000|2022-02-18 16:35:00|16.58|14.66|16.34|14.42|16.74|14.82|16.07|14.15|0
1645202400000|2022-02-18 16:40:00|16.33|14.41|15.53|13.61|16.4|14.48|14.23|12.31|0
1645202700000|2022-02-18 16:45:00|15.56|13.64|15.75|13.83|15.83|13.91|15.23|13.31|0
1645203000000|2022-02-18 16:50:00|15.73|13.81|16.1|14.18|16.21|14.29|15.7|13.78|0
1645203300000|2022-02-18 16:55:00|16.09|14.17|16.61|14.69|16.88|14.96|16.01|14.09|0
1645203600000|2022-02-18 17:00:00|16.63|14.71|17.25|15.33|17.41|15.49|15.91|13.99|0
1645203900000|2022-02-18 17:05:00|17.23|15.31|15.79|13.87|17.23|15.31|15.79|13.87|0
1645204200000|2022-02-18 17:10:00|15.77|13.85|15.76|13.84|15.85|13.93|15.48|13.56|0
1645204500000|2022-02-18 17:15:00|15.75|13.83|15.37|13.45|15.92|14|15.01|13.09|0
1645204800000|2022-02-18 17:20:00|15.36|13.44|15.79|13.87|15.79|13.87|15.25|13.33|0
1645205100000|2022-02-18 17:25:00|15.85|13.93|15.66|13.74|15.85|13.93|15.42|13.5|0
1645205400000|2022-02-18 17:30:00|15.7|13.78|16.41|14.49|16.48|14.56|15.7|13.78|0
1645205700000|2022-02-18 17:35:00|16.44|14.52|17.04|15.12|17.25|15.33|16.22|14.3|0
1645206000000|2022-02-18 17:40:00|17.11|15.19|17.03|15.11|17.13|15.21|16.58|14.66|0
1645206300000|2022-02-18 17:45:00|17.07|15.15|17.07|15.15|17.24|15.32|16.92|15|0
1645206600000|2022-02-18 17:50:00|17.08|15.16|17.04|15.12|17.29|15.37|16.74|14.82|0
1645206900000|2022-02-18 17:55:00|17.06|15.14|17.34|15.42|17.34|15.42|16.85|14.93|0
1645207200000|2022-02-18 18:00:00|17.29|15.37|17.28|15.36|17.45|15.53|17.1|15.18|0
1645207500000|2022-02-18 18:05:00|17.23|15.31|17.14|15.22|17.49|15.57|17.03|15.11|0
1645207800000|2022-02-18 18:10:00|17.16|15.24|17.43|15.51|17.49|15.57|17.13|15.21|0
1645208100000|2022-02-18 18:15:00|17.45|15.53|18.12|16.2|18.62|16.7|17.21|15.29|0
1645208400000|2022-02-18 18:20:00|18.14|16.22|17.3|15.38|18.2|16.28|17.25|15.33|0
1645208700000|2022-02-18 18:25:00|17.34|15.42|17.43|15.51|17.57|15.65|16.6|14.68|0
1645209000000|2022-02-18 18:30:00|17.44|15.52|17.22|15.3|17.55|15.63|17.18|15.26|0
1645209300000|2022-02-18 18:35:00|17.29|15.37|16.24|14.32|17.44|15.52|16.2|14.28|0
1645209600000|2022-02-18 18:40:00|16.26|14.34|16.4|14.48|16.6|14.68|16.2|14.28|0
1645209900000|2022-02-18 18:45:00|16.42|14.5|15.98|14.06|16.42|14.5|15.83|13.91|0
1645210200000|2022-02-18 18:50:00|16.01|14.09|14.82|12.9|16.23|14.31|14.8|12.88|0
1645210500000|2022-02-18 18:55:00|14.87|12.95|15.18|13.26|15.58|13.66|14.83|12.91|0
1645210800000|2022-02-18 19:00:00|15.2|13.28|14.98|13.06|15.2|13.28|14.78|12.86|0
1645211100000|2022-02-18 19:05:00|14.92|13|15.95|14.03|15.98|14.06|14.85|12.93|0
1645211400000|2022-02-18 19:10:00|15.94|14.02|16.3|14.38|16.32|14.4|15.42|13.5|0
1645211700000|2022-02-18 19:15:00|16.28|14.36|15.7|13.78|16.35|14.43|15.63|13.71|0
1645212000000|2022-02-18 19:20:00|15.69|13.77|14.66|12.74|15.77|13.85|14.66|12.74|0
1645212300000|2022-02-18 19:25:00|14.68|12.76|14.97|13.05|14.98|13.06|14.23|12.31|0
1645212600000|2022-02-18 19:30:00|13.75|11.83|13.62|11.7|14.35|12.43|13.26|11.34|0
1645212900000|2022-02-18 19:35:00|13.59|11.67|14.53|12.61|14.63|12.71|13.59|11.67|0
1645213200000|2022-02-18 19:40:00|14.55|12.63|14.79|12.87|14.79|12.87|14.46|12.54|0
1645213500000|2022-02-18 19:45:00|14.78|12.86|15.04|13.12|15.04|13.12|14.59|12.67|0
1645213800000|2022-02-18 19:50:00|15.08|13.16|14.07|12.15|15.15|13.23|14.07|12.15|0
1645214100000|2022-02-18 19:55:00|14.03|12.11|13.62|11.7|14.15|12.23|13.22|11.3|0
1645214400000|2022-02-18 20:00:00|13.59|11.67|13.62|11.7|13.73|11.81|13.03|11.11|0
1645214700000|2022-02-18 20:05:00|13.64|11.72|14.4|12.48|14.47|12.55|13.43|11.51|0
1645215000000|2022-02-18 20:10:00|14.37|12.45|14.76|12.84|15.42|13.5|13.97|12.05|0
1645215300000|2022-02-18 20:15:00|14.77|12.85|15.43|13.51|15.45|13.53|14.57|12.65|0
1645215600000|2022-02-18 20:20:00|15.45|13.53|15.68|13.76|15.9|13.98|15.09|13.17|0
1645215900000|2022-02-18 20:25:00|15.7|13.78|15.94|14.02|15.98|14.06|15.47|13.55|0
1645216200000|2022-02-18 20:30:00|15.93|14.01|17.01|15.09|17.58|15.66|15.9|13.98|0
1645216500000|2022-02-18 20:35:00|17.04|15.12|16.68|14.76|17.1|15.18|16.46|14.54|0
1645216800000|2022-02-18 20:40:00|16.72|14.8|15.78|13.86|16.74|14.82|15.67|13.75|0
1645217100000|2022-02-18 20:45:00|15.58|13.66|15.41|13.49|16.33|14.41|14.83|12.91|0
1645217400000|2022-02-18 20:50:00|15.36|13.44|15.75|13.83|16.37|14.45|15.36|13.44|0
1645217700000|2022-02-18 20:55:00|15.7|13.78|15.35|13.43|16|14.08|15.2|13.28|0
1645218000000|2022-02-18 21:00:00|15.13|13.21|14.71|12.79|15.14|13.22|14.47|12.55|0
1645218300000|2022-02-18 21:05:00|14.7|12.78|14.96|13.04|14.98|13.06|14.68|12.76|0
1645218600000|2022-02-18 21:10:00|14.98|13.06|14.89|12.97|15.12|13.2|14.84|12.92|0
1645516800000|2022-02-22 08:00:00|23.76|21.36|23.02|20.62|23.84|21.44|22.91|20.51|0
1645517100000|2022-02-22 08:05:00|22.72|20.8|22.7|20.78|23.01|21.09|22.29|20.37|0
1645517400000|2022-02-22 08:10:00|22.67|20.75|21.49|19.57|22.69|20.77|21.25|19.33|0
1645517700000|2022-02-22 08:15:00|21.47|19.55|20.9|18.98|22.57|20.65|20.81|18.89|0
1645518000000|2022-02-22 08:20:00|20.8|18.88|20.81|18.89|21.32|19.4|20.57|18.65|0
1645518300000|2022-02-22 08:25:00|20.77|18.85|20.1|18.18|20.97|19.05|19.85|17.93|0
1645518600000|2022-02-22 08:30:00|20.2|18.28|20.39|18.47|20.66|18.74|20.12|18.2|0
1645518900000|2022-02-22 08:35:00|20.37|18.45|20.15|18.23|20.51|18.59|20.08|18.16|0
1645519200000|2022-02-22 08:40:00|20.27|18.35|19.64|17.72|20.27|18.35|19.43|17.51|0
1645519500000|2022-02-22 08:45:00|19.62|17.7|19.69|17.77|20.15|18.23|19.46|17.54|0
1645519800000|2022-02-22 08:50:00|19.7|17.78|19.18|17.26|19.82|17.9|18.86|16.94|0
1645520100000|2022-02-22 08:55:00|19.22|17.3|18.7|16.78|19.29|17.37|18.6|16.68|0
1645520400000|2022-02-22 09:00:00|18.68|16.76|18.39|16.47|18.87|16.95|18.31|16.39|0
1645520700000|2022-02-22 09:05:00|18.37|16.45|18.07|16.15|18.79|16.87|18.07|16.15|0
1645521000000|2022-02-22 09:10:00|18.06|16.14|18.38|16.46|18.69|16.77|17.97|16.05|0
1645521300000|2022-02-22 09:15:00|18.36|16.44|17.94|16.02|18.59|16.67|17.94|16.02|0
1645521600000|2022-02-22 09:20:00|17.92|16|18.29|16.37|18.31|16.39|17.8|15.88|0
1645521900000|2022-02-22 09:25:00|18.27|16.35|17.87|15.95|18.27|16.35|17.79|15.87|0
1645522200000|2022-02-22 09:30:00|17.89|15.97|17.71|15.79|17.98|16.06|17.48|15.56|0
1645522500000|2022-02-22 09:35:00|17.78|15.86|17.71|15.79|17.83|15.91|17.55|15.63|0
1645522800000|2022-02-22 09:40:00|17.72|15.8|17.97|16.05|18.02|16.1|17.64|15.72|0
1645523100000|2022-02-22 09:45:00|17.98|16.06|18.12|16.2|18.16|16.24|17.91|15.99|0
1645523400000|2022-02-22 09:50:00|18.11|16.19|17.71|15.79|18.11|16.19|17.62|15.7|0
1645523700000|2022-02-22 09:55:00|17.86|15.94|18.28|16.36|18.38|16.46|17.7|15.78|0
1645524000000|2022-02-22 10:00:00|18.22|16.3|17.39|15.47|18.27|16.35|17.24|15.32|0
1645524300000|2022-02-22 10:05:00|17.38|15.46|17.27|15.35|17.45|15.53|16.85|14.93|0
1645524600000|2022-02-22 10:10:00|17.25|15.33|16.24|14.32|17.38|15.46|16.14|14.22|0
1645524900000|2022-02-22 10:15:00|16.2|14.28|15.97|14.05|16.38|14.46|15.93|14.01|0
1645525200000|2022-02-22 10:20:00|15.93|14.01|15.62|13.7|15.99|14.07|15.38|13.46|0
1645525500000|2022-02-22 10:25:00|15.63|13.71|15.64|13.72|15.71|13.79|15.36|13.44|0
1645525800000|2022-02-22 10:30:00|15.63|13.71|15.52|13.6|17.1|15.18|15.49|13.57|0
1645526100000|2022-02-22 10:35:00|15.54|13.62|14|12.08|15.63|13.71|14|12.08|0
1645526400000|2022-02-22 10:40:00|14.02|12.1|13.93|12.01|14.11|12.19|13.5|11.58|0
1645526700000|2022-02-22 10:45:00|13.85|11.93|14.09|12.17|14.23|12.31|13.8|11.88|0
1645527000000|2022-02-22 10:50:00|14.1|12.18|13.88|11.96|14.1|12.18|13.67|11.75|0
1645527300000|2022-02-22 10:55:00|13.92|12|14.41|12.49|14.42|12.5|13.83|11.91|0
1645527600000|2022-02-22 11:00:00|14.39|12.47|14.1|12.18|14.5|12.58|14.07|12.15|0
1645527900000|2022-02-22 11:05:00|14.13|12.21|14.51|12.59|14.59|12.67|14.12|12.2|0
1645528200000|2022-02-22 11:10:00|14.43|12.51|14.54|12.62|14.65|12.73|14.3|12.38|0
1645528500000|2022-02-22 11:15:00|14.58|12.66|14.44|12.52|14.67|12.75|14.35|12.43|0
1645528800000|2022-02-22 11:20:00|14.39|12.47|13.93|12.01|14.39|12.47|13.72|11.8|0
1645529100000|2022-02-22 11:25:00|13.94|12.02|13.08|11.16|14|12.08|12.92|11|0
1645529400000|2022-02-22 11:30:00|13.06|11.14|13.33|11.41|13.44|11.52|12.98|11.06|0
1645529700000|2022-02-22 11:35:00|13.29|11.37|13.65|11.73|13.65|11.73|13.2|11.28|0
1645530000000|2022-02-22 11:40:00|13.58|11.66|13.37|11.45|13.73|11.81|13.33|11.41|0
1645530300000|2022-02-22 11:45:00|13.34|11.42|13.19|11.27|13.35|11.43|13.19|11.27|0
1645530600000|2022-02-22 11:50:00|13.2|11.28|12.91|10.99|13.25|11.33|12.68|10.76|0
1645530900000|2022-02-22 11:55:00|12.88|10.96|12.97|11.05|12.97|11.05|12.81|10.89|0
1645531200000|2022-02-22 12:00:00|12.96|11.04|13.3|11.38|13.55|11.63|12.96|11.04|0
1645531500000|2022-02-22 12:05:00|13.29|11.37|13.1|11.18|13.33|11.41|13.06|11.14|0
1645531800000|2022-02-22 12:10:00|13.09|11.17|12.71|10.79|13.18|11.26|12.68|10.76|0
1645532100000|2022-02-22 12:15:00|12.72|10.8|12.27|10.35|12.74|10.82|12.27|10.35|0
1645532400000|2022-02-22 12:20:00|12.21|10.29|12.43|10.51|12.45|10.53|12.06|10.14|0
1645532700000|2022-02-22 12:25:00|12.46|10.54|12.58|10.66|12.59|10.67|12.46|10.54|0
1645533000000|2022-02-22 12:30:00|12.59|10.67|12.5|10.58|12.82|10.9|12.45|10.53|0
1645533300000|2022-02-22 12:35:00|12.48|10.56|12.67|10.75|12.98|11.06|12.48|10.56|0
1645533600000|2022-02-22 12:40:00|12.64|10.72|12.52|10.6|12.82|10.9|12.51|10.59|0
1645533900000|2022-02-22 12:45:00|12.53|10.61|12.55|10.63|12.58|10.66|12.27|10.35|0
1645534200000|2022-02-22 12:50:00|12.53|10.61|12.44|10.52|12.55|10.63|12.3|10.38|0
1645534500000|2022-02-22 12:55:00|12.43|10.51|12.53|10.61|12.57|10.65|12.43|10.51|0
1645534800000|2022-02-22 13:00:00|12.51|10.59|12.71|10.79|12.92|11|12.45|10.53|0
1645535100000|2022-02-22 13:05:00|12.74|10.82|12.57|10.65|12.85|10.93|12.5|10.58|0
1645535400000|2022-02-22 13:10:00|12.58|10.66|13.03|11.11|13.04|11.12|12.58|10.66|0
1645535700000|2022-02-22 13:15:00|13.07|11.15|12.62|11.41|13.08|11.55|12.49|10.95|0
1645536000000|2022-02-22 13:20:00|12.65|11.44|12.78|11.56|12.9|11.67|12.62|11.41|0
1645536300000|2022-02-22 13:25:00|12.79|11.58|12.97|11.73|12.99|11.76|12.64|11.44|0
1645536600000|2022-02-22 13:30:00|12.99|11.76|12.55|11.36|12.99|11.76|12.47|11.28|0
1645536900000|2022-02-22 13:35:00|12.57|11.37|12.35|11.17|12.64|11.43|12.34|11.16|0
1645537200000|2022-02-22 13:40:00|12.34|11.18|12.11|10.96|12.34|11.18|12.05|10.9|0
1645537500000|2022-02-22 13:45:00|12.09|10.94|12.23|11.07|12.35|11.17|12.08|10.93|0
1645537800000|2022-02-22 13:50:00|12.22|11.06|12.33|11.15|12.36|11.18|12.13|10.98|0
1645538100000|2022-02-22 13:55:00|12.36|11.18|12.31|11.13|12.41|11.22|12.24|11.07|0
1645538400000|2022-02-22 14:00:00|12.35|11.18|12.37|11.19|12.45|11.27|12.08|10.93|0
1645538700000|2022-02-22 14:05:00|12.38|11.2|12.41|11.23|12.53|11.34|12.35|11.17|0
1645539000000|2022-02-22 14:10:00|12.44|11.26|12.52|11.33|12.54|11.34|12.25|11.08|0
1645539300000|2022-02-22 14:15:00|12.47|11.29|12.53|11.34|12.64|11.43|12.44|11.26|0
1645539600000|2022-02-22 14:20:00|12.58|11.39|12.7|11.49|12.71|11.5|12.52|11.32|0
1645539900000|2022-02-22 14:25:00|12.71|11.5|13.34|12.07|13.34|12.07|12.71|11.5|0
1645540200000|2022-02-22 14:30:00|13.27|12.01|14.03|12.69|14.08|12.74|12.81|11.59|0
1645540500000|2022-02-22 14:35:00|13.92|12.59|14.28|12.92|14.28|12.92|13.2|11.94|0
1645540800000|2022-02-22 14:40:00|14.22|12.87|13.4|12.12|14.46|13.09|12.96|11.72|0
1645541100000|2022-02-22 14:45:00|13.36|12.09|11.99|10.85|13.44|12.16|11.99|10.85|0
1645541400000|2022-02-22 14:50:00|11.94|10.81|11.81|10.68|12.21|11.05|11.33|10.25|0
1645541700000|2022-02-22 14:55:00|11.76|10.64|11.66|10.55|11.89|10.75|10.87|9.83|0
1645542000000|2022-02-22 15:00:00|11.67|10.56|12|10.86|12.36|11.18|11.62|10.51|0
1645542300000|2022-02-22 15:05:00|11.99|10.84|12.24|11.07|12.65|11.44|11.95|10.82|0
1645542600000|2022-02-22 15:10:00|12.25|11.09|11.87|10.74|12.71|11.5|11.82|10.7|0
1645542900000|2022-02-22 15:15:00|11.84|10.71|11.71|10.59|12.01|10.87|11.63|10.53|0
1645543200000|2022-02-22 15:20:00|11.74|10.62|12|10.86|12.02|10.87|11.37|10.29|0
1645543500000|2022-02-22 15:25:00|11.97|10.83|11.47|10.37|11.97|10.83|11.17|10.11|0
1645543800000|2022-02-22 15:30:00|11.48|10.39|11.38|10.29|11.56|10.46|10.79|9.76|0
1645544100000|2022-02-22 15:35:00|11.45|10.36|11.59|10.49|11.59|10.49|11.09|10.03|0
1645544400000|2022-02-22 15:40:00|11.58|10.48|11.7|10.58|12.06|10.91|11.39|10.3|0
1645544700000|2022-02-22 15:45:00|11.75|10.63|11.72|10.6|12.03|10.88|11.59|10.48|0
1645545000000|2022-02-22 15:50:00|11.75|10.64|12.85|11.62|13.04|11.8|11.75|10.64|0
1645545300000|2022-02-22 15:55:00|12.95|11.72|12.99|11.75|13.17|11.92|12.54|11.34|0
1645545600000|2022-02-22 16:00:00|13.06|11.82|12.88|11.66|13.08|11.83|12.62|11.42|0
1645545900000|2022-02-22 16:05:00|12.99|11.75|13.29|12.03|13.29|12.03|12.69|11.48|0
1645546200000|2022-02-22 16:10:00|13.26|12|13.17|11.91|13.31|12.04|12.44|11.26|0
1645546500000|2022-02-22 16:15:00|13.13|11.88|13.27|12|13.46|12.18|12.96|11.72|0
1645546800000|2022-02-22 16:20:00|13.28|12.02|13.17|11.92|13.51|12.22|13.09|11.84|0
1645547100000|2022-02-22 16:25:00|13.14|11.89|13.21|11.95|13.33|12.06|12.56|11.37|0
1645547400000|2022-02-22 16:30:00|13.24|11.98|13.03|11.79|13.34|12.07|12.81|11.59|0
1645547700000|2022-02-22 16:35:00|12.86|11.63|13.18|11.92|13.51|12.23|12.86|11.63|0
1645548000000|2022-02-22 16:40:00|13.21|11.96|13.07|11.83|13.32|12.05|12.82|11.6|0
1645548300000|2022-02-22 16:45:00|13.11|11.86|12.88|11.65|13.21|11.95|12.8|11.58|0
1645548600000|2022-02-22 16:50:00|12.9|11.67|13.64|12.34|13.72|12.41|12.51|11.32|0
1645548900000|2022-02-22 16:55:00|13.7|12.39|13.25|11.99|13.86|12.54|13.25|11.99|0
1645549200000|2022-02-22 17:00:00|13.27|12|13.09|11.84|13.37|12.1|12.85|11.63|0
1645549500000|2022-02-22 17:05:00|13.11|11.86|12.97|11.73|13.19|11.94|12.8|11.58|0
1645549800000|2022-02-22 17:10:00|12.95|11.72|13.41|12.14|13.52|12.23|12.95|11.72|0
1645550100000|2022-02-22 17:15:00|13.43|12.15|13.8|12.49|13.84|12.52|13.43|12.15|0
1645550400000|2022-02-22 17:20:00|13.79|12.48|13.83|12.52|13.84|12.53|13.41|12.13|0
1645550700000|2022-02-22 17:25:00|13.89|12.57|13.79|12.48|13.93|12.6|13.49|12.21|0
1645551000000|2022-02-22 17:30:00|13.81|12.5|14.17|12.82|14.21|12.86|13.67|12.37|0
1645551300000|2022-02-22 17:35:00|14.16|12.81|13.93|12.6|14.16|12.81|13.68|12.38|0
1645551600000|2022-02-22 17:40:00|13.92|12.65|14.77|13.37|14.85|13.44|13.58|12.29|0
1645551900000|2022-02-22 17:45:00|14.81|13.4|15.25|13.8|15.37|13.9|14.68|13.28|0
1645552200000|2022-02-22 17:50:00|15.23|13.78|15.21|13.76|15.25|13.8|14.9|13.48|0
1645552500000|2022-02-22 17:55:00|15.25|13.79|15.24|13.79|15.4|13.93|15.01|13.58|0
1645552800000|2022-02-22 18:00:00|15.22|13.77|15.39|13.93|15.63|14.14|15.05|13.61|0
1645553100000|2022-02-22 18:05:00|15.35|13.89|15.12|13.68|15.41|13.94|14.98|13.55|0
1645553400000|2022-02-22 18:10:00|15.11|13.67|15.07|13.64|15.11|13.67|14.77|13.36|0
1645553700000|2022-02-22 18:15:00|15.09|13.65|15.94|14.42|16.12|14.58|15.07|13.64|0
1645554000000|2022-02-22 18:20:00|15.93|14.41|15.58|14.1|15.97|14.45|15.46|13.98|0
1645554300000|2022-02-22 18:25:00|15.61|14.13|15.63|14.14|15.83|14.32|15.53|14.05|0
1645554600000|2022-02-22 18:30:00|15.67|14.18|15.52|14.05|15.85|14.34|15.37|13.9|0
1645554900000|2022-02-22 18:35:00|15.5|14.03|15.98|14.46|16.1|14.57|15.5|14.03|0
1645555200000|2022-02-22 18:40:00|15.94|14.42|16.37|14.81|16.43|14.87|15.68|14.19|0
1645555500000|2022-02-22 18:45:00|16.41|14.85|16.76|15.17|16.78|15.19|16.26|14.71|0
1645555800000|2022-02-22 18:50:00|16.74|15.15|18.22|16.62|18.78|17.18|16.22|14.67|0
1645556100000|2022-02-22 18:55:00|18.28|16.68|17.85|16.25|18.28|16.68|17.83|16.23|0
1645556400000|2022-02-22 19:00:00|17.87|16.27|18.27|16.67|18.3|16.7|17.87|16.27|0
1645556700000|2022-02-22 19:05:00|18.29|16.69|18.79|17.19|18.86|17.26|18.21|16.61|0
1645557000000|2022-02-22 19:10:00|18.81|17.21|18.15|16.55|19.08|17.48|18.07|16.47|0
1645557300000|2022-02-22 19:15:00|18.18|16.58|17.72|16.12|18.3|16.7|17.04|15.44|0
1645557600000|2022-02-22 19:20:00|17.6|16|18.23|16.63|18.67|17.07|17.28|15.68|0
1645557900000|2022-02-22 19:25:00|18.13|16.53|16.18|14.64|18.13|16.53|16.06|14.53|0
1645558200000|2022-02-22 19:30:00|16.08|14.55|15.91|14.4|16.64|15.06|15.16|13.72|0
1645558500000|2022-02-22 19:35:00|15.9|14.39|15.95|14.43|16.06|14.53|15.27|13.82|0
1645558800000|2022-02-22 19:40:00|15.9|14.38|16.39|14.83|16.49|14.92|15.56|14.07|0
1645559100000|2022-02-22 19:45:00|16.36|14.8|14.74|13.34|16.8|15.2|14.72|13.32|0
1645559400000|2022-02-22 19:50:00|14.65|13.25|13.43|12.15|15.09|13.65|13.09|11.85|0
1645559700000|2022-02-22 19:55:00|13.44|12.16|13.33|12.06|13.44|12.16|12.77|11.55|0
1645560000000|2022-02-22 20:00:00|13.37|12.1|12.15|10.99|13.37|12.1|12.15|10.99|0
1645560300000|2022-02-22 20:05:00|12.16|11|12.94|11.71|12.94|11.71|12.13|10.97|0
1645560600000|2022-02-22 20:10:00|12.89|11.66|12.13|10.98|12.89|11.66|11.76|10.64|0
1645560900000|2022-02-22 20:15:00|12.17|11.01|12.41|11.23|12.54|11.35|11.68|10.57|0
1645561200000|2022-02-22 20:20:00|12.49|11.3|12.78|11.56|13|11.76|12.14|10.99|0
1645561500000|2022-02-22 20:25:00|12.8|11.58|12.34|11.16|12.81|11.59|11.93|10.79|0
1645561800000|2022-02-22 20:30:00|12.37|11.19|12.55|11.35|13.03|11.79|12.37|11.19|0
1645562100000|2022-02-22 20:35:00|12.51|11.32|12.38|11.2|12.9|11.68|12.3|11.13|0
1645562400000|2022-02-22 20:40:00|12.36|11.18|13.26|12|13.41|12.13|12.31|11.14|0
1645562700000|2022-02-22 20:45:00|13.41|12.13|13.31|12.04|13.82|12.5|13.11|11.86|0
1645563000000|2022-02-22 20:50:00|13.99|12.66|14.25|12.9|14.46|13.09|13.77|12.46|0
1645563300000|2022-02-22 20:55:00|14.18|12.83|13.19|11.93|14.18|12.83|13.19|11.93|0
1645563600000|2022-02-22 21:00:00|13.31|12.04|11.79|10.67|13.31|12.04|11.79|10.67|0
1645563900000|2022-02-22 21:05:00|11.81|10.68|11.84|10.71|12.15|10.99|11.8|10.68|0
1645564200000|2022-02-22 21:10:00|11.85|10.72|11.91|10.77|11.98|10.84|11.85|10.72|0
1645564500000|2022-02-22 21:15:00|11.95|10.75|11.91|10.71|11.96|10.76|11.83|10.63|0
1645564800000|2022-02-22 21:20:00|11.93|10.73|12.08|10.88|12.08|10.88|11.91|10.71|0
1645565100000|2022-02-22 21:25:00|12.06|10.86|12.05|10.85|12.14|10.94|12.04|10.84|0
1645565400000|2022-02-22 21:30:00|12.06|10.86|12.04|10.84|12.14|10.94|12.01|10.81|0
1645565700000|2022-02-22 21:35:00|12.06|10.86|11.93|10.73|12.07|10.87|11.91|10.71|0
1645566000000|2022-02-22 21:40:00|11.91|10.71|11.71|10.51|11.93|10.73|11.69|10.49|0
1645566300000|2022-02-22 21:45:00|11.72|10.52|11.72|10.52|11.72|10.52|11.71|10.51|0
1645566600000|2022-02-22 21:50:00|11.71|10.51|12.11|10.91|12.23|11.03|11.7|10.5|0
1645566900000|2022-02-22 21:55:00|12.12|10.92|12.15|10.95|12.25|11.05|12.09|10.89|0
1645567200000|2022-02-22 22:00:00|12.13|10.93|12.11|10.91|12.14|10.94|12.08|10.88|0
1645567500000|2022-02-22 22:05:00|12.13|10.93|12.22|11.02|12.23|11.03|12.13|10.93|0
1645567800000|2022-02-22 22:10:00|12.21|11.01|12.24|11.04|12.24|11.04|12.21|11.01|0
1645568100000|2022-02-22 22:15:00|12.21|11.01|12.22|11.02|12.24|11.04|12.2|11|0
1645568400000|2022-02-22 22:20:00|12.21|11.01|12.19|10.99|12.21|11.01|12.19|10.99|0
1645568700000|2022-02-22 22:25:00|12.2|11|12.11|10.91|12.21|11.01|12.11|10.91|0
1645569000000|2022-02-22 22:30:00|12.12|10.92|12.15|10.95|12.16|10.96|12.1|10.9|0
1645569300000|2022-02-22 22:35:00|12.13|10.93|12.11|10.91|12.13|10.93|12.08|10.88|0
1645569900000|2022-02-22 22:45:00|12.1|10.9|12.1|10.9|12.13|10.93|12.1|10.9|0
1645570200000|2022-02-22 22:50:00|12.11|10.91|12.1|10.9|12.11|10.91|12.09|10.89|0
1645570500000|2022-02-22 22:55:00|12.11|10.91|12.14|10.94|12.15|10.95|12.11|10.91|0
1645570800000|2022-02-22 23:00:00|12.1|10.9|11.81|10.61|12.12|10.92|11.74|10.54|0
1645571100000|2022-02-22 23:05:00|11.77|10.57|11.78|10.58|11.83|10.63|11.73|10.53|0
1645571400000|2022-02-22 23:10:00|11.75|10.55|11.8|10.6|11.81|10.61|11.65|10.45|0
1645571700000|2022-02-22 23:15:00|11.78|10.58|11.73|10.53|11.89|10.69|11.73|10.53|0
1645572000000|2022-02-22 23:20:00|11.76|10.56|11.71|10.51|11.84|10.64|11.71|10.51|0
1645572300000|2022-02-22 23:25:00|11.73|10.53|11.39|10.19|11.74|10.54|11.28|10.08|0
1645572600000|2022-02-22 23:30:00|11.38|10.18|11.51|10.31|11.55|10.35|11.34|10.14|0
1645572900000|2022-02-22 23:35:00|11.49|10.29|11.58|10.38|11.6|10.4|11.48|10.28|0
1645573200000|2022-02-22 23:40:00|11.57|10.37|11.34|10.14|11.58|10.38|11.33|10.13|0
1645573500000|2022-02-22 23:45:00|11.29|10.09|11.26|10.06|11.37|10.17|11.23|10.03|0
1645573800000|2022-02-22 23:50:00|11.24|10.04|11.26|10.06|11.3|10.1|11.16|9.96|0
1645574100000|2022-02-22 23:55:00|11.24|10.04|11.31|10.11|11.37|10.17|11.2|10|0
1645574400000|2022-02-23 00:00:00|11.29|10.09|11.27|10.07|11.35|10.15|11.24|10.04|0
1645574700000|2022-02-23 00:05:00|11.28|10.08|11.36|10.16|11.37|10.17|11.27|10.07|0
1645575000000|2022-02-23 00:10:00|11.38|10.18|11.37|10.17|11.44|10.24|11.34|10.14|0
1645575300000|2022-02-23 00:15:00|11.41|10.21|11.36|10.16|11.41|10.21|11.27|10.07|0
1645575600000|2022-02-23 00:20:00|11.34|10.14|11.37|10.17|11.4|10.2|11.3|10.1|0
1645575900000|2022-02-23 00:25:00|11.35|10.15|11.34|10.14|11.4|10.2|11.28|10.08|0
1645576200000|2022-02-23 00:30:00|11.32|10.12|11.29|10.09|11.44|10.24|11.27|10.07|0
1645576500000|2022-02-23 00:35:00|11.3|10.1|11.39|10.19|11.43|10.23|11.29|10.09|0
1645576800000|2022-02-23 00:40:00|11.37|10.17|11.41|10.21|11.43|10.23|11.37|10.17|0
1645577100000|2022-02-23 00:45:00|11.4|10.2|11.35|10.15|11.41|10.21|11.32|10.12|0
1645577400000|2022-02-23 00:50:00|11.34|10.14|11.35|10.15|11.39|10.19|11.34|10.14|0
1645577700000|2022-02-23 00:55:00|11.33|10.13|11.26|10.06|11.36|10.16|11.24|10.04|0
1645578000000|2022-02-23 01:00:00|11.24|10.04|11.27|10.07|11.39|10.19|11.24|10.04|0
1645578300000|2022-02-23 01:05:00|11.28|10.08|11.23|10.03|11.28|10.08|11.23|10.03|0
1645578600000|2022-02-23 01:10:00|11.24|10.04|11.23|10.03|11.26|10.06|11.23|10.03|0
1645578900000|2022-02-23 01:15:00|11.25|10.05|11.23|10.03|11.29|10.09|11.23|10.03|0
1645579200000|2022-02-23 01:20:00|11.24|10.04|11.25|10.05|11.25|10.05|11.22|10.02|0
1645579500000|2022-02-23 01:25:00|11.27|10.07|11.34|10.14|11.35|10.15|11.24|10.04|0
1645579800000|2022-02-23 01:30:00|11.35|10.15|11.76|10.56|11.99|10.79|11.35|10.15|0
1645580100000|2022-02-23 01:35:00|11.75|10.55|11.58|10.38|11.77|10.57|11.54|10.34|0
1645580400000|2022-02-23 01:40:00|11.55|10.35|11.68|10.48|11.84|10.64|11.53|10.33|0
1645580700000|2022-02-23 01:45:00|11.69|10.49|11.84|10.64|11.85|10.65|11.69|10.49|0
1645581000000|2022-02-23 01:50:00|11.82|10.62|11.82|10.62|11.96|10.76|11.74|10.54|0
1645581300000|2022-02-23 01:55:00|11.8|10.6|11.53|10.33|11.82|10.62|11.48|10.28|0
1645581600000|2022-02-23 02:00:00|11.52|10.32|11.4|10.2|11.57|10.37|11.35|10.15|0
1645581900000|2022-02-23 02:05:00|11.39|10.19|11.19|9.99|11.54|10.34|10.94|9.74|0
1645582200000|2022-02-23 02:10:00|11.2|10|11.22|10.02|11.24|10.04|11.13|9.93|0
1645582500000|2022-02-23 02:15:00|11.23|10.03|11.27|10.07|11.36|10.16|11.23|10.03|0
1645582800000|2022-02-23 02:20:00|11.25|10.05|11.29|10.09|11.33|10.13|11.2|10|0
1645583100000|2022-02-23 02:25:00|11.28|10.08|11.54|10.34|11.56|10.36|11.27|10.07|0
1645583400000|2022-02-23 02:30:00|11.55|10.35|11.5|10.3|11.57|10.37|11.4|10.2|0
1645583700000|2022-02-23 02:35:00|11.48|10.28|11.6|10.4|11.61|10.41|11.46|10.26|0
1645584000000|2022-02-23 02:40:00|11.59|10.39|11.49|10.29|11.69|10.49|11.45|10.25|0
1645584300000|2022-02-23 02:45:00|11.5|10.3|11.61|10.41|11.67|10.47|11.49|10.29|0
1645584600000|2022-02-23 02:50:00|11.6|10.4|11.5|10.3|11.6|10.4|11.5|10.3|0
1645584900000|2022-02-23 02:55:00|11.52|10.32|11.54|10.34|11.56|10.36|11.45|10.25|0
1645585200000|2022-02-23 03:00:00|11.52|10.32|11.48|10.28|11.63|10.43|11.48|10.28|0
1645585500000|2022-02-23 03:05:00|11.47|10.27|11.53|10.33|11.56|10.36|11.47|10.27|0
1645585800000|2022-02-23 03:10:00|11.54|10.34|11.68|10.48|11.76|10.56|11.53|10.33|0
1645586100000|2022-02-23 03:15:00|11.67|10.47|11.53|10.33|11.68|10.48|11.46|10.26|0
1645586400000|2022-02-23 03:20:00|11.52|10.32|11.4|10.2|11.52|10.32|11.38|10.18|0
1645586700000|2022-02-23 03:25:00|11.38|10.18|11.26|10.06|11.4|10.2|11.23|10.03|0
1645587000000|2022-02-23 03:30:00|11.23|10.03|11.2|10|11.25|10.05|11.13|9.93|0
1645587300000|2022-02-23 03:35:00|11.18|9.98|11.3|10.1|11.31|10.11|11.16|9.96|0
1645587600000|2022-02-23 03:40:00|11.31|10.11|11.38|10.18|11.39|10.19|11.27|10.07|0
1645587900000|2022-02-23 03:45:00|11.39|10.19|11.29|10.09|11.39|10.19|11.26|10.06|0
1645588200000|2022-02-23 03:50:00|11.31|10.11|11.29|10.09|11.38|10.18|11.28|10.08|0
1645588500000|2022-02-23 03:55:00|11.27|10.07|11.11|9.91|11.27|10.07|11.08|9.88|0
1645588800000|2022-02-23 04:00:00|11.09|9.89|11.1|9.9|11.11|9.91|11.08|9.88|0
1645589100000|2022-02-23 04:05:00|11.09|9.89|11.1|9.9|11.1|9.9|11.09|9.89|0
1645589400000|2022-02-23 04:10:00|11.09|9.89|11.04|9.84|11.1|9.9|11.03|9.83|0
1645589700000|2022-02-23 04:15:00|11.02|9.82|11.04|9.84|11.07|9.87|11.02|9.82|0
1645590000000|2022-02-23 04:20:00|11.02|9.82|11.03|9.83|11.09|9.89|11.02|9.82|0
1645590300000|2022-02-23 04:25:00|11.02|9.82|11.15|9.95|11.19|9.99|11.02|9.82|0
1645590600000|2022-02-23 04:30:00|11.14|9.94|11.02|9.82|11.14|9.94|11.01|9.81|0
1645590900000|2022-02-23 04:35:00|11.01|9.81|11.02|9.82|11.07|9.87|11.01|9.81|0
1645591200000|2022-02-23 04:40:00|11.01|9.81|11.02|9.82|11.05|9.85|11|9.8|0
1645591500000|2022-02-23 04:45:00|11|9.8|10.87|9.67|11.02|9.82|10.87|9.67|0
1645591800000|2022-02-23 04:50:00|10.88|9.68|10.84|9.64|10.88|9.68|10.82|9.62|0
1645592100000|2022-02-23 04:55:00|10.82|9.62|10.83|9.63|10.85|9.65|10.82|9.62|0
1645592400000|2022-02-23 05:00:00|10.85|9.65|10.83|9.63|10.86|9.66|10.82|9.62|0
1645592700000|2022-02-23 05:05:00|10.84|9.64|10.81|9.61|10.84|9.64|10.81|9.61|0
1645593000000|2022-02-23 05:10:00|10.84|9.64|10.85|9.65|10.87|9.67|10.82|9.62|0
1645593300000|2022-02-23 05:15:00|10.87|9.67|10.88|9.68|10.88|9.68|10.84|9.64|0
1645593600000|2022-02-23 05:20:00|10.86|9.66|10.89|9.69|10.9|9.7|10.85|9.65|0
1645593900000|2022-02-23 05:25:00|10.88|9.68|10.83|9.63|10.93|9.73|10.8|9.6|0
1645594200000|2022-02-23 05:30:00|10.84|9.64|10.93|9.73|10.95|9.75|10.64|9.44|0
1645594500000|2022-02-23 05:35:00|10.94|9.74|11.02|9.82|11.02|9.82|10.91|9.71|0
1645594800000|2022-02-23 05:40:00|11.01|9.81|11.02|9.82|11.04|9.84|10.95|9.75|0
1645595100000|2022-02-23 05:45:00|11.01|9.81|10.97|9.77|11.06|9.86|10.96|9.76|0
1645595400000|2022-02-23 05:50:00|10.99|9.79|11.03|9.83|11.04|9.84|10.93|9.73|0
1645595700000|2022-02-23 05:55:00|11.04|9.84|10.99|9.79|11.06|9.86|10.94|9.74|0
1645596000000|2022-02-23 06:00:00|11|9.8|10.89|9.69|11.01|9.81|10.7|9.5|0
1645596300000|2022-02-23 06:05:00|10.9|9.7|10.89|9.69|10.9|9.7|10.82|9.62|0
1645596600000|2022-02-23 06:10:00|10.87|9.67|10.73|9.53|10.9|9.7|10.67|9.47|0
1645596900000|2022-02-23 06:15:00|10.71|9.51|10.73|9.53|10.77|9.57|10.7|9.5|0
1645597200000|2022-02-23 06:20:00|10.74|9.54|11.01|9.81|11.02|9.82|10.74|9.54|0
1645597500000|2022-02-23 06:25:00|11|9.8|10.99|9.79|11.09|9.89|10.96|9.76|0
1645597800000|2022-02-23 06:30:00|10.97|9.77|11.12|9.92|11.13|9.93|10.97|9.77|0
1645598100000|2022-02-23 06:35:00|11.11|9.91|11.05|9.85|11.12|9.92|10.98|9.78|0
1645598400000|2022-02-23 06:40:00|11.04|9.84|11.09|9.89|11.13|9.93|11.04|9.84|0
1645598700000|2022-02-23 06:45:00|11.08|9.88|10.91|9.71|11.09|9.89|10.91|9.71|0
1645599000000|2022-02-23 06:50:00|10.9|9.7|10.88|9.68|10.93|9.73|10.81|9.61|0
1645599300000|2022-02-23 06:55:00|10.87|9.67|11.2|10|11.22|10.02|10.86|9.66|0
1645599600000|2022-02-23 07:00:00|11.23|10.03|11.44|10.24|11.44|10.24|11.11|9.91|0
1645599900000|2022-02-23 07:05:00|11.42|10.22|11.21|10.01|11.48|10.28|11.2|10|0
1645600200000|2022-02-23 07:10:00|11.22|10.02|11.21|10.01|11.27|10.07|11.04|9.84|0
1645600500000|2022-02-23 07:15:00|11.22|10.02|11.16|9.96|11.3|10.1|11.07|9.87|0
1645600800000|2022-02-23 07:20:00|11.19|9.99|11.2|10|11.29|10.09|11.19|9.99|0
1645601100000|2022-02-23 07:25:00|11.18|9.98|11.34|10.14|11.58|10.38|10.93|9.73|0
1645601400000|2022-02-23 07:30:00|11.32|10.12|11.12|9.92|11.34|10.14|11.02|9.82|0
1645601700000|2022-02-23 07:35:00|11.1|9.9|10.96|9.76|11.2|10|10.96|9.76|0
1645602000000|2022-02-23 07:40:00|10.93|9.73|10.98|9.78|11.03|9.83|10.87|9.67|0
1645602300000|2022-02-23 07:45:00|10.97|9.77|11.11|9.91|11.16|9.96|10.97|9.77|0
1645602600000|2022-02-23 07:50:00|11.1|9.9|11.1|9.9|11.19|9.99|11.03|9.83|0
1645602900000|2022-02-23 07:55:00|11.07|9.87|11.06|9.86|11.2|10|10.98|9.78|0
1645603200000|2022-02-23 08:00:00|11.01|9.81|9.94|8.74|11.3|10.1|9.93|8.73|0
1645603500000|2022-02-23 08:05:00|9.92|8.92|9.82|8.82|10|9|9.82|8.82|0
1645603800000|2022-02-23 08:10:00|9.84|8.84|9.55|8.55|9.84|8.84|9.53|8.53|0
1645604100000|2022-02-23 08:15:00|9.57|8.57|9.58|8.58|9.68|8.68|9.54|8.54|0
1645604400000|2022-02-23 08:20:00|9.59|8.59|9.53|8.53|9.68|8.68|9.52|8.52|0
1645604700000|2022-02-23 08:25:00|9.54|8.54|9.22|8.22|9.65|8.65|9.19|8.19|0
1645605000000|2022-02-23 08:30:00|9.21|8.21|9.18|8.18|9.49|8.49|9.18|8.18|0
1645605300000|2022-02-23 08:35:00|9.2|8.2|9.17|8.17|9.24|8.24|9.17|8.17|0
1645605600000|2022-02-23 08:40:00|9.19|8.19|9.2|8.2|9.22|8.22|9.16|8.16|0
1645605900000|2022-02-23 08:45:00|9.19|8.19|8.96|7.96|9.19|8.19|8.73|7.73|0
1645606200000|2022-02-23 08:50:00|8.97|7.97|9.03|8.03|9.07|8.07|8.8|7.8|0
1645606500000|2022-02-23 08:55:00|9.02|8.02|8.84|7.84|9.14|8.14|8.84|7.84|0
1645606800000|2022-02-23 09:00:00|8.8|7.8|8.83|7.83|8.87|7.87|8.45|7.45|0
1645607100000|2022-02-23 09:05:00|8.85|7.85|8.87|7.87|8.93|7.93|8.83|7.83|0
1645607400000|2022-02-23 09:10:00|8.85|7.85|8.64|7.64|8.87|7.87|8.62|7.62|0
1645607700000|2022-02-23 09:15:00|8.63|7.63|8.59|7.59|8.69|7.69|8.57|7.57|0
1645608000000|2022-02-23 09:20:00|8.6|7.6|8.63|7.63|8.7|7.7|8.58|7.58|0
1645608300000|2022-02-23 09:25:00|8.64|7.64|8.62|7.62|8.7|7.7|8.57|7.57|0
1645608600000|2022-02-23 09:30:00|8.61|7.61|8.33|7.33|8.89|7.89|8.29|7.29|0
1645608900000|2022-02-23 09:35:00|8.31|7.31|8.44|7.44|8.44|7.44|8.31|7.31|0
1645609200000|2022-02-23 09:40:00|8.43|7.43|8.35|7.35|8.44|7.44|8.26|7.26|0
1645609500000|2022-02-23 09:45:00|8.33|7.33|8.29|7.29|8.41|7.41|8.29|7.29|0
1645609800000|2022-02-23 09:50:00|8.28|7.28|8.54|7.54|8.55|7.55|8.26|7.26|0
1645610100000|2022-02-23 09:55:00|8.52|7.52|9.12|8.12|9.16|8.16|8.47|7.47|0
1645610400000|2022-02-23 10:00:00|9.09|8.09|8.98|7.98|9.14|8.14|8.97|7.97|0
1645610700000|2022-02-23 10:05:00|9|8|9.26|8.26|9.27|8.27|8.96|7.96|0
1645611000000|2022-02-23 10:10:00|9.25|8.25|9.63|8.63|10.1|9.1|9.25|8.25|0
1645611300000|2022-02-23 10:15:00|9.6|8.6|9.46|8.46|9.68|8.68|9.46|8.46|0
1645611600000|2022-02-23 10:20:00|9.44|8.44|9.34|8.34|9.48|8.48|9.33|8.33|0
1645611900000|2022-02-23 10:25:00|9.35|8.35|9.37|8.37|9.41|8.41|9.27|8.27|0
1645612200000|2022-02-23 10:30:00|9.39|8.39|9.22|8.22|9.39|8.39|9.02|8.02|0
1645612500000|2022-02-23 10:35:00|9.23|8.23|9.26|8.26|9.31|8.31|9.2|8.2|0
1645612800000|2022-02-23 10:40:00|9.25|8.25|9.18|8.18|9.25|8.25|9.07|8.07|0
1645613100000|2022-02-23 10:45:00|9.2|8.2|9.68|8.68|9.7|8.7|9.19|8.19|0
1645613400000|2022-02-23 10:50:00|9.66|8.66|9.88|8.88|9.98|8.98|9.57|8.57|0
1645613700000|2022-02-23 10:55:00|9.9|8.9|9.71|8.71|9.91|8.91|9.71|8.71|0
1645614000000|2022-02-23 11:00:00|9.72|8.72|9.74|8.74|9.85|8.85|9.67|8.67|0
1645614300000|2022-02-23 11:05:00|9.72|8.72|9.27|8.27|9.78|8.78|9.19|8.19|0
1645614600000|2022-02-23 11:10:00|9.26|8.26|9.44|8.44|9.5|8.5|9.17|8.17|0
1645614900000|2022-02-23 11:15:00|9.49|8.49|9.53|8.53|9.55|8.55|9.37|8.37|0
1645615200000|2022-02-23 11:20:00|9.54|8.54|9.54|8.54|9.71|8.71|9.47|8.47|0
1645615500000|2022-02-23 11:25:00|9.48|8.48|9.45|8.45|9.55|8.55|9.42|8.42|0
1645615800000|2022-02-23 11:30:00|9.47|8.47|9.4|8.4|9.47|8.47|9.39|8.39|0
1645616100000|2022-02-23 11:35:00|9.41|8.41|9.59|8.59|9.62|8.62|9.36|8.36|0
1645616400000|2022-02-23 11:40:00|9.57|8.57|9.6|8.6|9.62|8.62|9.49|8.49|0
1645616700000|2022-02-23 11:45:00|9.62|8.62|9.76|8.76|9.78|8.78|9.56|8.56|0
1645617000000|2022-02-23 11:50:00|9.77|8.77|9.67|8.67|9.77|8.77|9.59|8.59|0
1645617300000|2022-02-23 11:55:00|9.68|8.68|9.97|8.97|10.04|9.04|9.62|8.62|0
1645617600000|2022-02-23 12:00:00|9.98|8.98|9.75|8.75|10.01|9.01|9.71|8.71|0
1645617900000|2022-02-23 12:05:00|9.72|8.72|9.57|8.57|9.72|8.72|9.54|8.54|0
1645618200000|2022-02-23 12:10:00|9.56|8.56|9.45|8.45|9.64|8.64|9.41|8.41|0
1645618500000|2022-02-23 12:15:00|9.44|8.44|9.84|8.84|10.1|9.1|9.14|8.14|0
1645618800000|2022-02-23 12:20:00|9.83|8.83|9.75|8.75|9.86|8.86|9.75|8.75|0
1645619100000|2022-02-23 12:25:00|9.76|8.76|9.74|8.74|9.8|8.8|9.74|8.74|0
1645619400000|2022-02-23 12:30:00|9.76|8.76|9.61|8.61|9.79|8.79|9.57|8.57|0
1645619700000|2022-02-23 12:35:00|9.63|8.63|9.47|8.47|9.63|8.63|9.42|8.42|0
1645620000000|2022-02-23 12:40:00|9.49|8.49|9.48|8.48|9.5|8.5|9.41|8.41|0
1645620300000|2022-02-23 12:45:00|9.47|8.47|9.6|8.6|9.61|8.61|9.47|8.47|0
1645620600000|2022-02-23 12:50:00|9.59|8.59|9.41|8.41|9.59|8.59|9.39|8.39|0
1645620900000|2022-02-23 12:55:00|9.4|8.4|9.45|8.45|9.45|8.45|9.38|8.38|0
1645621200000|2022-02-23 13:00:00|9.47|8.47|9.42|8.42|9.5|8.5|9.38|8.38|0
1645621500000|2022-02-23 13:05:00|9.43|8.43|9.16|8.16|9.43|8.43|9.14|8.14|0
1645621800000|2022-02-23 13:10:00|9.17|8.17|9.3|8.3|9.32|8.32|9.17|8.17|0
1645622100000|2022-02-23 13:15:00|9.28|8.28|9.28|8.28|9.32|8.32|9.24|8.24|0
1645622400000|2022-02-23 13:20:00|9.27|8.27|9.5|8.5|9.54|8.54|9.23|8.23|0
1645622700000|2022-02-23 13:25:00|9.48|8.48|9.51|8.51|9.56|8.56|9.43|8.43|0
1645623000000|2022-02-23 13:30:00|9.5|8.5|9.74|8.74|9.74|8.74|9.46|8.46|0
1645623300000|2022-02-23 13:35:00|9.73|8.73|9.61|8.61|9.76|8.76|9.57|8.57|0
1645623600000|2022-02-23 13:40:00|9.59|8.59|9.62|8.62|9.7|8.7|9.56|8.56|0
1645623900000|2022-02-23 13:45:00|9.61|8.61|9.52|8.52|9.62|8.62|9.51|8.51|0
1645624200000|2022-02-23 13:50:00|9.53|8.53|9.36|8.36|9.61|8.61|9.36|8.36|0
1645624500000|2022-02-23 13:55:00|9.38|8.38|9.28|8.28|9.38|8.38|9.23|8.23|0
1645624800000|2022-02-23 14:00:00|9.27|8.27|9.17|8.17|10.09|9.09|9.04|8.04|0
1645625100000|2022-02-23 14:05:00|9.18|8.18|9.18|8.18|9.28|8.28|9.15|8.15|0
1645625400000|2022-02-23 14:10:00|9.19|8.19|9.17|8.17|9.23|8.23|9.14|8.14|0
1645625700000|2022-02-23 14:15:00|9.16|8.16|9.17|8.17|9.17|8.17|8.99|7.99|0
1645626000000|2022-02-23 14:20:00|9.16|8.16|9.08|8.08|9.26|8.26|9.08|8.08|0
1645626300000|2022-02-23 14:25:00|9.09|8.09|9.32|8.32|9.34|8.34|9.09|8.09|0
1645626600000|2022-02-23 14:30:00|9.28|8.28|9.42|8.42|9.59|8.59|9.14|8.14|0
1645626900000|2022-02-23 14:35:00|9.48|8.48|8.95|7.95|9.99|8.99|8.85|7.85|0
1645627200000|2022-02-23 14:40:00|8.99|7.99|9.32|8.32|9.44|8.44|8.86|7.86|0
1645627500000|2022-02-23 14:45:00|9.29|8.29|9.25|8.25|9.29|8.29|8.92|7.92|0
1645627800000|2022-02-23 14:50:00|9.22|8.22|9.97|8.97|9.97|8.97|9.2|8.2|0
1645628100000|2022-02-23 14:55:00|9.95|8.95|9.95|8.95|9.97|8.97|9.59|8.59|0
1645628400000|2022-02-23 15:00:00|9.93|8.93|10.58|9.57|10.87|9.84|9.81|8.81|0
1645628700000|2022-02-23 15:05:00|10.53|9.53|11.6|10.49|11.76|10.64|10.53|9.53|0
1645629000000|2022-02-23 15:10:00|11.58|10.48|10.98|9.94|11.76|10.64|10.94|9.9|0
1645629300000|2022-02-23 15:15:00|11.02|9.97|11.47|10.38|11.59|10.49|11.02|9.97|0
1645629600000|2022-02-23 15:20:00|11.5|10.4|11.76|10.64|11.83|10.7|11.11|10.05|0
1645629900000|2022-02-23 15:25:00|11.77|10.65|12.25|11.08|12.41|11.23|11.7|10.59|0
1645630200000|2022-02-23 15:30:00|12.29|11.12|12.66|11.45|13.87|12.54|12.29|11.12|0
1645630500000|2022-02-23 15:35:00|12.68|11.47|12.36|11.18|12.7|11.49|12.07|10.92|0
1645630800000|2022-02-23 15:40:00|12.4|11.22|12.88|11.66|13.03|11.79|12.33|11.15|0
1645631100000|2022-02-23 15:45:00|12.92|11.69|13.01|11.77|13.08|11.83|12.61|11.41|0
1645631400000|2022-02-23 15:50:00|13.02|11.78|12.93|11.7|13.08|11.83|12.67|11.47|0
1645631700000|2022-02-23 15:55:00|12.87|11.65|12.94|11.71|13.25|11.99|12.62|11.41|0
1645632000000|2022-02-23 16:00:00|12.96|11.72|13.37|12.1|13.6|12.3|12.76|11.55|0
1645632300000|2022-02-23 16:05:00|13.41|12.13|13.59|12.29|13.85|12.53|13.22|11.96|0
1645632600000|2022-02-23 16:10:00|13.61|12.31|13.45|12.17|13.77|12.46|13.4|12.12|0
1645632900000|2022-02-23 16:15:00|13.55|12.26|13.62|12.32|13.98|12.65|13.53|12.24|0
1645633200000|2022-02-23 16:20:00|13.65|12.35|13.19|11.94|13.73|12.42|13.02|11.78|0
1645633500000|2022-02-23 16:25:00|13.2|11.95|12.75|11.53|13.26|12|12.57|11.37|0
1645633800000|2022-02-23 16:30:00|12.68|11.47|12.37|11.19|12.96|11.73|12.05|10.9|0
1645634100000|2022-02-23 16:35:00|12.41|11.22|12.17|11.02|12.6|11.4|11.87|10.74|0
1645634400000|2022-02-23 16:40:00|12.19|11.03|11.98|10.84|12.19|11.03|11.51|10.41|0
1645634700000|2022-02-23 16:45:00|12.01|10.87|11.55|10.45|12.13|10.97|11.55|10.45|0
1645635000000|2022-02-23 16:50:00|11.54|10.44|11.2|10.14|11.74|10.62|11.08|10.02|0
1645635300000|2022-02-23 16:55:00|11.19|10.12|11.22|10.15|11.68|10.57|10.9|9.86|0
1645635600000|2022-02-23 17:00:00|11.21|10.13|11.05|10|11.62|10.52|11.02|9.97|0
1645635900000|2022-02-23 17:05:00|11.02|9.97|10.87|9.83|11.23|10.16|10.87|9.83|0
1645636200000|2022-02-23 17:10:00|10.85|9.82|11.06|10|11.12|10.06|10.65|9.64|0
1645636500000|2022-02-23 17:15:00|11.04|9.99|10.33|9.33|11.04|9.99|10.32|9.32|0
1645636800000|2022-02-23 17:20:00|10.34|9.34|10.43|9.43|10.44|9.44|10.17|9.17|0
1645637100000|2022-02-23 17:25:00|10.44|9.44|9.85|8.85|10.44|9.44|9.25|8.25|0
1645637400000|2022-02-23 17:30:00|9.82|8.82|10.26|9.26|10.26|9.26|9.78|8.78|0
1645637700000|2022-02-23 17:35:00|10.24|9.24|10.52|9.51|10.58|9.57|10.23|9.23|0
1645638000000|2022-02-23 17:40:00|10.49|9.49|10.34|9.34|10.61|9.6|10.31|9.31|0
1645638300000|2022-02-23 17:45:00|10.38|9.38|10.76|9.73|10.78|9.76|10.36|9.36|0
1645638600000|2022-02-23 17:50:00|10.72|9.7|11.29|10.21|11.37|10.29|10.71|9.69|0
1645638900000|2022-02-23 17:55:00|11.25|10.18|11.28|10.21|11.46|10.37|11.17|10.11|0
1645639200000|2022-02-23 18:00:00|11.25|10.18|11.58|10.47|11.6|10.49|11.25|10.18|0
1645639500000|2022-02-23 18:05:00|11.56|10.46|11.71|10.59|11.86|10.73|11.45|10.36|0
1645639800000|2022-02-23 18:10:00|11.67|10.56|12.55|11.35|12.61|11.41|11.64|10.53|0
1645640100000|2022-02-23 18:15:00|12.58|11.38|13.15|11.9|14.08|12.74|11.82|10.7|0
1645640400000|2022-02-23 18:20:00|13.19|11.94|13.41|12.13|13.62|12.32|13.1|11.85|0
1645640700000|2022-02-23 18:25:00|13.34|12.07|13.77|12.46|13.85|12.53|13.13|11.88|0
1645641000000|2022-02-23 18:30:00|13.75|12.44|14.18|12.83|14.2|12.84|13.54|12.25|0
1645641300000|2022-02-23 18:35:00|14.16|12.81|13.38|12.11|14.21|12.86|13.29|12.02|0
1645641600000|2022-02-23 18:40:00|13.34|12.07|13.3|12.03|13.53|12.24|13.19|11.93|0
1645641900000|2022-02-23 18:45:00|13.25|11.98|12.16|11|13.38|12.1|11.95|10.81|0
1645642200000|2022-02-23 18:50:00|12.14|10.99|13|11.76|13.17|11.92|12.14|10.99|0
1645642500000|2022-02-23 18:55:00|12.98|11.75|12.74|11.53|13.15|11.9|12.67|11.46|0
1645642800000|2022-02-23 19:00:00|12.8|11.58|13.29|12.03|13.47|12.18|12.43|11.25|0
1645643100000|2022-02-23 19:05:00|13.27|12.01|13.26|12|13.67|12.36|12.99|11.76|0
1645643400000|2022-02-23 19:10:00|13.24|11.98|13.37|12.1|13.51|12.22|12.87|11.65|0
1645643700000|2022-02-23 19:15:00|13.42|12.14|13.32|12.05|13.85|12.53|13.07|11.82|0
1645644000000|2022-02-23 19:20:00|13.37|12.09|14.3|12.94|14.34|12.98|13.18|11.92|0
1645644300000|2022-02-23 19:25:00|14.28|12.92|14.6|13.21|14.91|13.49|14|12.67|0
1645644600000|2022-02-23 19:30:00|14.58|13.2|14.72|13.32|14.9|13.48|14.32|12.96|0
1645644900000|2022-02-23 19:35:00|14.74|13.34|14.69|13.29|14.74|13.34|14.45|13.08|0
1645645200000|2022-02-23 19:40:00|14.74|13.34|15.88|14.37|16.3|14.75|14.72|13.32|0
1645645500000|2022-02-23 19:45:00|15.9|14.39|15.61|14.12|15.94|14.43|15.13|13.69|0
1645645800000|2022-02-23 19:50:00|15.65|14.16|15.93|14.41|15.93|14.41|15.38|13.91|0
1645646100000|2022-02-23 19:55:00|15.91|14.39|15.36|13.9|16.38|14.82|15.17|13.73|0
1645646400000|2022-02-23 20:00:00|15.38|13.92|16.05|14.52|16.14|14.6|15.23|13.78|0
1645646700000|2022-02-23 20:05:00|16|14.48|16.59|15.01|16.59|15.01|15.68|14.18|0
1645647000000|2022-02-23 20:10:00|16.57|14.99|16.32|14.77|16.86|15.26|16.28|14.73|0
1645647300000|2022-02-23 20:15:00|16.28|14.73|16.45|14.89|16.52|14.95|15.81|14.31|0
1645647600000|2022-02-23 20:20:00|16.41|14.84|16.16|14.62|16.7|15.11|16.15|14.61|0
1645647900000|2022-02-23 20:25:00|16.2|14.66|15.11|13.67|16.4|14.84|15.04|13.61|0
1645648200000|2022-02-23 20:30:00|15.19|13.74|15.58|14.1|15.98|14.46|15.06|13.63|0
1645648500000|2022-02-23 20:35:00|15.56|14.08|16.31|14.76|16.31|14.76|15.35|13.89|0
1645648800000|2022-02-23 20:40:00|16.33|14.78|16.76|15.16|16.77|15.17|15.89|14.38|0
1645649100000|2022-02-23 20:45:00|16.77|15.17|17.19|15.59|17.19|15.59|16.37|14.81|0
1645649400000|2022-02-23 20:50:00|17.21|15.61|16.94|15.34|17.52|15.92|16.31|14.76|0
1645649700000|2022-02-23 20:55:00|16.92|15.32|16.69|15.1|17.12|15.52|16.57|14.99|0
1645650000000|2022-02-23 21:00:00|16.55|14.97|16.57|14.99|16.8|15.2|16.35|14.79|0
1645650300000|2022-02-23 21:05:00|16.5|14.93|17.19|15.59|17.19|15.59|15.9|14.39|0
1645650600000|2022-02-23 21:10:00|17.21|15.61|17.24|15.64|17.43|15.83|17.03|15.43|0
1645650900000|2022-02-23 21:15:00|17.29|15.65|17.7|16.01|17.72|16.03|17.22|15.58|0
1645651200000|2022-02-23 21:20:00|17.69|16.03|17.64|15.96|17.79|16.09|17.62|15.94|0
1645651500000|2022-02-23 21:25:00|17.63|15.95|17.77|16.08|17.85|16.15|17.58|15.91|0
1645651800000|2022-02-23 21:30:00|17.78|16.09|17.97|16.25|17.97|16.26|17.78|16.09|0
1645652100000|2022-02-23 21:35:00|17.99|16.28|17.78|16.09|18.23|16.49|17.69|16|0
1645652400000|2022-02-23 21:40:00|17.77|16.08|18.32|16.57|18.69|16.91|17.76|16.07|0
1645652700000|2022-02-23 21:45:00|18.29|16.55|18.17|16.44|18.29|16.55|18.01|16.3|0
1645653000000|2022-02-23 21:50:00|18.14|16.42|18.28|16.54|18.47|16.71|18.12|16.39|0
1645653300000|2022-02-23 21:55:00|18.31|16.56|18.44|16.68|18.6|16.83|18.31|16.56|0
1645653600000|2022-02-23 22:00:00|18.43|16.69|18.43|16.68|18.5|16.74|18.42|16.66|0
1645653900000|2022-02-23 22:05:00|18.44|16.66|18.46|16.7|18.46|16.7|18.4|16.65|0
1645654200000|2022-02-23 22:10:00|18.48|16.72|18.45|16.69|18.49|16.73|18.4|16.65|0
1645654500000|2022-02-23 22:15:00|18.46|16.7|18.46|16.7|18.49|16.73|18.43|16.67|0
1645654800000|2022-02-23 22:20:00|18.49|16.71|18.51|16.75|18.52|16.76|18.47|16.71|0
1645655100000|2022-02-23 22:25:00|18.49|16.73|18.58|16.81|18.58|16.81|18.48|16.72|0
1645655400000|2022-02-23 22:30:00|18.57|16.8|18.63|16.85|18.65|16.88|18.57|16.8|0
1645655700000|2022-02-23 22:35:00|18.62|16.78|18.64|16.86|18.64|16.87|18.54|16.78|0
1645656000000|2022-02-23 22:40:00|18.62|16.85|18.6|16.83|18.65|16.87|18.6|16.83|0
1645656300000|2022-02-23 22:45:00|18.61|16.84|18.46|16.7|18.63|16.86|18.46|16.7|0
1645656600000|2022-02-23 22:50:00|18.48|16.72|18.46|16.7|18.49|16.73|18.44|16.68|0
1645656900000|2022-02-23 22:55:00|18.47|16.71|18.28|16.54|18.47|16.71|18.28|16.54|0
1645657200000|2022-02-23 23:00:00|18.23|16.49|18.22|16.49|18.25|16.51|17.59|15.92|0
1645657500000|2022-02-23 23:05:00|18.15|16.42|18.54|16.77|18.65|16.87|18.14|16.41|0
1645657800000|2022-02-23 23:10:00|18.55|16.78|18.4|16.64|18.76|16.97|18.3|16.56|0
1645658100000|2022-02-23 23:15:00|18.42|16.67|18.91|17.11|18.96|17.16|18.32|16.58|0
1645658400000|2022-02-23 23:20:00|18.86|17.07|18.96|17.15|18.96|17.16|18.73|16.95|0
1645658700000|2022-02-23 23:25:00|18.91|17.11|18.36|16.61|18.95|17.14|18.07|16.35|0
1645659000000|2022-02-23 23:30:00|18.34|16.6|18.08|16.36|18.4|16.65|18.08|16.36|0
1645659300000|2022-02-23 23:35:00|18.1|16.37|18.14|16.41|18.27|16.53|18.08|16.36|0
1645659600000|2022-02-23 23:40:00|18.1|16.38|17.64|15.96|18.18|16.44|17.46|15.79|0
1645659900000|2022-02-23 23:45:00|17.62|15.94|17.95|16.24|17.97|16.26|17.61|15.93|0
1645660200000|2022-02-23 23:50:00|17.92|16.22|17.78|16.08|18.04|16.32|17.75|16.06|0
1645660500000|2022-02-23 23:55:00|17.76|16.07|18.06|16.34|18.14|16.42|17.64|15.96|0
1645660800000|2022-02-24 00:00:00|18.03|16.32|18.17|16.44|18.32|16.58|17.62|15.94|0
1645661100000|2022-02-24 00:05:00|18.22|16.49|18.94|17.14|19.14|17.32|18.03|16.31|0
1645661400000|2022-02-24 00:10:00|18.99|17.18|18.56|16.79|19.04|17.23|18.35|16.6|0
1645661700000|2022-02-24 00:15:00|18.57|16.8|18.9|17.1|19.16|17.34|18.57|16.8|0
1645662000000|2022-02-24 00:20:00|18.91|17.11|18.93|17.12|19.16|17.33|18.81|17.02|0
1645662300000|2022-02-24 00:25:00|18.95|17.15|19.61|17.74|20.1|18.19|18.8|17.01|0
1645662600000|2022-02-24 00:30:00|19.5|17.65|20.06|18.15|20.29|18.36|19.35|17.51|0
1645662900000|2022-02-24 00:35:00|20.17|18.25|21.07|19.07|21.24|19.24|19.6|17.73|0
1645663200000|2022-02-24 00:40:00|21.06|19.06|21.04|19.04|21.19|19.19|20.73|18.75|0
1645663500000|2022-02-24 00:45:00|21.05|19.05|21.02|19.02|21.23|19.23|20.96|18.97|0
1645663800000|2022-02-24 00:50:00|21.01|19.01|21.39|19.39|21.39|19.39|20.94|18.95|0
1645664100000|2022-02-24 00:55:00|21.7|19.7|22.31|20.31|22.31|20.31|21.39|19.39|0
1645664400000|2022-02-24 01:00:00|22.28|20.28|22.21|20.21|22.3|20.3|21.64|19.64|0
1645664700000|2022-02-24 01:05:00|22.25|20.25|21.81|19.81|22.33|20.33|21.76|19.76|0
1645665000000|2022-02-24 01:10:00|21.87|19.87|22.83|20.83|23.51|21.51|21.55|19.55|0
1645665300000|2022-02-24 01:15:00|22.88|20.88|27.05|25.05|27.41|25.41|22.76|20.76|0
1645665600000|2022-02-24 01:20:00|27.1|25.1|27.26|25.26|27.54|25.54|26.97|24.97|0
1645665900000|2022-02-24 01:25:00|27.29|25.29|27.19|25.19|27.33|25.33|26.98|24.98|0
1645666200000|2022-02-24 01:30:00|27.22|25.22|26.43|24.43|27.41|25.41|26.02|24.02|0
1645666500000|2022-02-24 01:35:00|26.46|24.46|26.47|24.47|26.76|24.76|26.29|24.29|0
1645666800000|2022-02-24 01:40:00|26.45|24.45|26.42|24.42|26.63|24.63|25.92|23.92|0
1645667100000|2022-02-24 01:45:00|26.4|24.4|25.99|23.99|26.49|24.49|25.62|23.62|0
1645667400000|2022-02-24 01:50:00|25.85|23.85|24.3|22.3|25.92|23.92|24.18|22.18|0
1645667700000|2022-02-24 01:55:00|24.37|22.37|24.41|22.41|24.85|22.85|24.2|22.2|0
1645668000000|2022-02-24 02:00:00|24.42|22.42|24.87|22.87|24.89|22.89|24.09|22.09|0
1645668300000|2022-02-24 02:05:00|24.89|22.89|25.08|23.08|25.48|23.48|24.64|22.64|0
1645668600000|2022-02-24 02:10:00|25.09|23.09|24.79|22.79|25.21|23.21|24.55|22.55|0
1645668900000|2022-02-24 02:15:00|24.83|22.83|24.28|22.28|24.83|22.83|23.42|21.42|0
1645669200000|2022-02-24 02:20:00|24.27|22.27|24.57|22.57|24.68|22.68|24.25|22.25|0
1645669500000|2022-02-24 02:25:00|24.54|22.54|25.89|23.89|25.89|23.89|24.5|22.5|0
1645669800000|2022-02-24 02:30:00|25.83|23.83|25.05|23.05|26.02|24.02|24.98|22.98|0
1645670100000|2022-02-24 02:35:00|25.09|23.09|25.38|23.38|25.39|23.39|24.57|22.57|0
1645670400000|2022-02-24 02:40:00|25.35|23.35|25.53|23.53|25.72|23.72|25.35|23.35|0
1645670700000|2022-02-24 02:45:00|25.54|23.54|26.14|24.14|26.14|24.14|25.11|23.11|0
1645671000000|2022-02-24 02:50:00|26.04|24.04|27.17|24.37|27.3|25.18|26.04|23.67|0
1645671300000|2022-02-24 02:55:00|27.15|24.35|28.34|25.54|28.52|25.72|26.42|23.62|0
1645671600000|2022-02-24 03:00:00|28.4|25.6|29.93|27.13|30.15|27.35|28.01|25.21|0
1645671900000|2022-02-24 03:05:00|29.96|27.16|33.99|31.19|34.16|31.36|29.93|27.13|0
1645672200000|2022-02-24 03:10:00|33.56|30.76|34.42|31.62|35.69|32.89|33.07|30.27|0
1645672500000|2022-02-24 03:15:00|34.16|31.36|34.14|31.34|34.89|32.09|33.5|30.7|0
1645672800000|2022-02-24 03:20:00|34.07|31.27|35.58|32.78|35.58|32.78|33.64|30.84|0
1645673100000|2022-02-24 03:25:00|35.54|32.74|35.42|32.62|36.1|33.3|35.06|32.26|0
1645673400000|2022-02-24 03:30:00|35.44|32.64|38.18|35.38|38.66|35.86|35.44|32.64|0
1645673700000|2022-02-24 03:35:00|38.08|35.28|40.84|38.04|40.84|38.04|37.3|34.5|0
1645674000000|2022-02-24 03:40:00|41.09|38.29|33.69|30.69|46.74|43.74|33.54|30.54|0
1645674300000|2022-02-24 03:45:00|33.89|30.89|41.28|38.28|41.94|38.94|32.75|29.75|0
1645674600000|2022-02-24 03:50:00|41.26|38.26|40.84|37.84|42.31|39.31|40.11|37.11|0
1645674900000|2022-02-24 03:55:00|40.7|37.7|42.03|39.03|42.43|39.43|40.7|37.7|0
1645675200000|2022-02-24 04:00:00|42.1|39.1|40.99|37.99|42.5|39.5|40.95|37.95|0
1645675500000|2022-02-24 04:05:00|41.01|38.01|40.7|37.7|42|39|40.25|37.25|0
1645675800000|2022-02-24 04:10:00|40.74|37.74|41.99|38.99|42.41|39.41|40.74|37.74|0
1645676100000|2022-02-24 04:15:00|42.11|39.11|44.06|41.06|44.52|41.52|41.86|38.86|0
1645676400000|2022-02-24 04:20:00|43.91|40.91|42.19|39.19|43.97|40.97|40.74|37.74|0
1645676700000|2022-02-24 04:25:00|42.15|39.15|42.41|39.41|42.86|39.86|41.73|38.73|0
1645677000000|2022-02-24 04:30:00|42.54|39.54|41.28|38.28|42.81|39.81|40.7|37.7|0
1645677300000|2022-02-24 04:35:00|41.3|38.3|41.73|38.73|41.85|38.85|41.18|38.18|0
1645677600000|2022-02-24 04:40:00|41.79|38.79|41.49|38.49|42.39|39.39|41.15|38.15|0
1645677900000|2022-02-24 04:45:00|41.51|38.51|39.74|36.74|41.55|38.55|39.16|36.16|0
1645678200000|2022-02-24 04:50:00|39.8|36.8|39.32|36.32|39.84|36.84|38.89|35.89|0
1645678500000|2022-02-24 04:55:00|39.3|36.3|38.12|35.12|39.3|36.3|37.69|34.69|0
1645678800000|2022-02-24 05:00:00|38.06|35.06|38.97|35.97|39.13|36.13|37.88|34.88|0
1645679100000|2022-02-24 05:05:00|38.91|35.91|39.32|36.32|39.79|36.79|38.22|35.22|0
1645679400000|2022-02-24 05:10:00|39.4|36.4|38.01|35.01|39.52|36.52|37.86|34.86|0
1645679700000|2022-02-24 05:15:00|37.86|34.86|37.91|34.91|38.4|35.4|37.58|34.58|0
1645680000000|2022-02-24 05:20:00|37.89|34.89|37.8|34.8|38|35|37.36|34.36|0
1645680300000|2022-02-24 05:25:00|37.76|34.76|38.12|35.12|38.18|35.18|37.12|34.12|0
1645680600000|2022-02-24 05:30:00|38.08|35.08|40.29|37.29|40.47|37.47|38.08|35.08|0
1645680900000|2022-02-24 05:35:00|40.19|37.19|40.6|37.6|40.66|37.66|39.58|36.58|0
1645681200000|2022-02-24 05:40:00|40.62|37.62|40.22|37.62|41.21|38.21|40.16|37.37|0
1645681500000|2022-02-24 05:45:00|40.24|37.64|40.49|37.89|40.64|38.04|39.62|37.02|0
1645681800000|2022-02-24 05:50:00|40.56|37.96|39.13|36.73|42.72|40.12|39.04|36.64|0
1645682100000|2022-02-24 05:55:00|39.01|36.61|39.71|37.31|39.77|37.37|38.69|36.29|0
1645682400000|2022-02-24 06:00:00|39.09|36.69|38.92|36.12|39.86|36.93|38.76|35.96|0
1645682700000|2022-02-24 06:05:00|38.9|36.1|38.21|35.41|39.22|36.42|38.21|35.41|0
1645683000000|2022-02-24 06:10:00|38.23|35.43|36.51|33.71|38.75|35.95|36.15|33.35|0
1645683300000|2022-02-24 06:15:00|36.55|33.75|36.42|33.62|37.07|34.27|35.19|32.39|0
1645683600000|2022-02-24 06:20:00|36.41|33.61|37.23|34.43|37.8|35|36.41|33.61|0
1645683900000|2022-02-24 06:25:00|37.27|34.47|37.06|34.26|37.34|34.54|35.91|33.11|0
1645684200000|2022-02-24 06:30:00|37.18|34.38|37.21|34.41|37.31|34.51|36.38|33.58|0
1645684500000|2022-02-24 06:35:00|37.23|34.43|38.22|35.42|38.86|36.06|36.7|33.9|0
1645684800000|2022-02-24 06:40:00|38.18|35.38|37.78|34.98|38.68|35.88|37.74|34.94|0
1645685100000|2022-02-24 06:45:00|37.8|35|39.68|36.88|39.68|36.88|37.78|34.98|0
1645685400000|2022-02-24 06:50:00|39.63|36.83|39.81|37.01|40.67|37.87|39.41|36.61|0
1645685700000|2022-02-24 06:55:00|39.77|36.97|39.39|36.59|39.91|37.11|38.71|35.91|0
1645686000000|2022-02-24 07:00:00|39.5|36.7|40.47|37.67|40.47|37.67|38.47|35.67|0
1645686300000|2022-02-24 07:05:00|40.53|37.73|40.24|37.44|42.56|39.76|39.99|37.19|0
1645686600000|2022-02-24 07:10:00|40.38|37.58|41.89|39.09|42.55|39.75|40.24|37.44|0
1645686900000|2022-02-24 07:15:00|41.85|39.05|43.23|40.43|43.98|41.18|41.72|38.92|0
1645687200000|2022-02-24 07:20:00|43.93|41.13|44.16|41.36|44.26|41.46|43.42|40.62|0
1645687500000|2022-02-24 07:25:00|44.08|41.28|45.09|41.89|45.58|42.38|44.08|40.98|0
1645687800000|2022-02-24 07:30:00|45.02|41.82|47.44|44.04|49.85|46.45|40.11|36.71|0
1645688100000|2022-02-24 07:35:00|47.53|44.13|46.95|43.35|48.32|44.72|46.66|43.06|0
1645688400000|2022-02-24 07:40:00|47.01|43.41|45.03|41.43|47.31|43.71|44.67|41.07|0
1645688700000|2022-02-24 07:45:00|44.8|41.2|44.22|40.62|44.97|41.37|43.08|39.48|0
1645689000000|2022-02-24 07:50:00|44.29|40.69|45.19|41.59|45.7|42.1|44.07|40.47|0
1645689300000|2022-02-24 07:55:00|45.15|41.55|44.55|40.95|45.15|41.55|43.39|39.79|0
1645689600000|2022-02-24 08:00:00|44.38|40.78|43.16|39.16|45.58|41.61|42.83|38.83|0
1645689900000|2022-02-24 08:05:00|42.8|39.6|41.85|38.65|42.8|39.6|40.85|37.65|0
1645690200000|2022-02-24 08:10:00|41.83|38.63|39.86|36.66|42.3|39.1|37.67|34.47|0
1645690500000|2022-02-24 08:15:00|39.98|36.78|38.63|35.43|40.34|37.14|38.63|35.43|0
1645690800000|2022-02-24 08:20:00|38.5|35.3|37.65|34.45|38.61|35.41|37.17|33.97|0
1645691100000|2022-02-24 08:25:00|37.59|34.39|37.44|34.24|37.87|34.67|35.77|32.57|0
1645691400000|2022-02-24 08:30:00|37.34|34.14|36.78|33.58|37.91|34.71|36.4|33.2|0
1645691700000|2022-02-24 08:35:00|36.7|33.5|37.31|34.11|37.94|34.74|36.53|33.33|0
1645692000000|2022-02-24 08:40:00|37.25|34.05|36.77|33.57|38.32|35.12|36.67|33.47|0
1645692300000|2022-02-24 08:45:00|36.92|33.72|36.44|33.24|37.29|34.09|35.72|32.52|0
1645692600000|2022-02-24 08:50:00|36.49|33.29|36.98|34.1|36.98|34.1|35.63|32.75|0
1645692900000|2022-02-24 08:55:00|36.96|34.08|35.68|32.8|36.96|34.08|35.12|32.24|0
1645693200000|2022-02-24 09:00:00|35.75|32.87|35.28|32.4|36.33|33.45|35.08|32.2|0
1645693500000|2022-02-24 09:05:00|35.26|32.38|33.8|30.92|35.72|32.84|33.07|30.19|0
1645693800000|2022-02-24 09:10:00|33.85|30.97|35.62|32.74|36.95|34.07|33.85|30.97|0
1645694100000|2022-02-24 09:15:00|35.5|32.62|34.9|32.02|35.65|32.77|34.29|31.41|0
1645694400000|2022-02-24 09:20:00|35.02|32.14|34.59|31.71|35.28|32.4|33.73|30.85|0
1645694700000|2022-02-24 09:25:00|34.45|31.57|35.74|32.86|35.96|33.08|34.39|31.51|0
1645695000000|2022-02-24 09:30:00|35.72|32.84|35.91|33.03|36.49|33.61|35.07|32.19|0
1645695300000|2022-02-24 09:35:00|35.98|33.1|35.95|33.07|36.5|33.62|35.73|32.85|0
1645695600000|2022-02-24 09:40:00|35.88|33|37.1|34.22|37.67|34.79|35.54|32.66|0
1645695900000|2022-02-24 09:45:00|37.06|34.18|36.35|33.47|37.22|34.34|36.2|33.32|0
1645696200000|2022-02-24 09:50:00|36.39|33.51|37.18|34.3|37.55|34.67|35.96|33.08|0
1645696500000|2022-02-24 09:55:00|37.28|34.4|37.7|34.82|37.7|34.82|36.66|33.78|0
1645696800000|2022-02-24 10:00:00|37.74|34.86|37.46|34.58|38.09|35.21|37.33|34.45|0
1645697100000|2022-02-24 10:05:00|37.5|34.62|35.91|33.03|37.52|34.64|35.87|32.99|0
1645697400000|2022-02-24 10:10:00|35.83|32.95|36.86|33.98|37.12|34.24|35.83|32.95|0
1645697700000|2022-02-24 10:15:00|36.98|34.1|37.84|34.96|37.98|35.1|36.85|33.97|0
1645698000000|2022-02-24 10:20:00|37.73|34.85|39.13|36.25|39.41|36.53|37.71|34.83|0
1645698300000|2022-02-24 10:25:00|39.03|36.15|38.67|35.79|39.33|36.45|37.5|34.62|0
1645698600000|2022-02-24 10:30:00|38.69|35.81|37.87|34.99|39.23|36.35|37.7|34.82|0
1645698900000|2022-02-24 10:35:00|37.97|35.09|37.55|34.67|39.16|36.28|37.55|34.67|0
1645699200000|2022-02-24 10:40:00|37.57|34.69|37.93|35.05|37.93|35.05|36.74|33.86|0
1645699500000|2022-02-24 10:45:00|37.89|35.01|37.36|34.48|38.34|35.46|37.17|34.29|0
1645699800000|2022-02-24 10:50:00|37.28|34.4|38.73|35.85|38.73|35.85|37.2|34.32|0
1645700100000|2022-02-24 10:55:00|38.85|35.97|38.78|35.9|39.02|36.14|38.35|35.47|0
1645700400000|2022-02-24 11:00:00|38.8|35.92|40.06|37.18|40.17|37.29|38.32|35.44|0
1645700700000|2022-02-24 11:05:00|39.98|37.1|40.7|37.82|40.93|38.05|39.74|36.86|0
1645701000000|2022-02-24 11:10:00|40.82|37.94|41.25|38.37|42.03|39.15|40.24|37.36|0
1645701300000|2022-02-24 11:15:00|41.33|38.45|42.6|39.72|42.92|40.04|41.33|38.45|0
1645701600000|2022-02-24 11:20:00|42.57|39.69|40.9|38.02|42.62|39.74|40.9|38.02|0
1645701900000|2022-02-24 11:25:00|41.05|38.17|42.24|39.36|42.77|39.89|40.86|37.98|0
1645702200000|2022-02-24 11:30:00|42.19|39.31|43.15|40.27|43.15|40.27|41.64|38.76|0
1645702500000|2022-02-24 11:35:00|43.11|40.23|42.91|40.03|43.45|40.57|42.91|40.03|0
1645702800000|2022-02-24 11:40:00|42.95|40.07|40.39|37.51|43.23|40.35|40.39|37.51|0
1645703100000|2022-02-24 11:45:00|40.42|37.54|40.18|37.3|40.85|37.97|39.54|36.66|0
1645703400000|2022-02-24 11:50:00|40.22|37.34|40.4|37.52|40.63|37.75|39.21|36.33|0
1645703700000|2022-02-24 11:55:00|40.48|37.6|39.14|36.26|40.72|37.84|39.14|36.26|0
1645704000000|2022-02-24 12:00:00|39|36.12|40.77|37.89|41.15|38.27|39|36.12|0
1645704300000|2022-02-24 12:05:00|40.83|37.95|40.43|37.55|41.42|38.54|38.39|35.51|0
1645704600000|2022-02-24 12:10:00|40.41|37.53|38.95|36.07|40.6|37.72|38.95|36.07|0
1645704900000|2022-02-24 12:15:00|38.99|36.11|39.74|36.86|39.98|37.1|38.27|35.39|0
1645705200000|2022-02-24 12:20:00|39.71|36.83|39.99|37.11|40.48|37.6|39.71|36.83|0
1645705500000|2022-02-24 12:25:00|40.08|37.2|40.19|37.31|40.7|37.82|39.8|36.92|0
1645705800000|2022-02-24 12:30:00|40.17|37.29|41.1|38.22|41.29|38.41|40.06|37.18|0
1645706100000|2022-02-24 12:35:00|41.14|38.26|40.8|37.92|41.52|38.64|40.75|37.87|0
1645706400000|2022-02-24 12:40:00|40.78|37.9|40.91|38.03|41.51|38.63|40.78|37.9|0
1645706700000|2022-02-24 12:45:00|40.96|38.08|40.83|37.95|42.08|39.2|40.66|37.78|0
1645707000000|2022-02-24 12:50:00|40.85|37.97|40.25|37.37|40.85|37.97|39.38|36.5|0
1645707300000|2022-02-24 12:55:00|40.23|37.35|39.91|37.03|41.16|38.28|39.87|36.99|0
1645707600000|2022-02-24 13:00:00|39.93|37.05|40.06|37.18|40.53|37.65|39.39|36.51|0
1645707900000|2022-02-24 13:05:00|39.84|36.96|41.36|38.48|41.4|38.52|39.75|36.87|0
1645708200000|2022-02-24 13:10:00|41.23|38.35|41.31|38.43|41.4|38.52|40.97|38.09|0
1645708500000|2022-02-24 13:15:00|41.37|38.49|41.62|38.74|42.16|39.28|40.96|38.08|0
1645708800000|2022-02-24 13:20:00|41.7|38.82|42.28|39.4|42.45|39.57|41.55|38.67|0
1645709100000|2022-02-24 13:25:00|42.26|39.38|42.07|39.19|42.6|39.72|41.79|38.91|0
1645709400000|2022-02-24 13:30:00|42.12|39.24|40.93|38.05|42.29|39.41|40.93|38.05|0
1645709700000|2022-02-24 13:35:00|40.98|38.1|41.07|38.19|41.44|38.56|40.36|37.48|0
1645710000000|2022-02-24 13:40:00|41.14|38.26|37.23|34.99|41.31|38.43|37.23|34.99|0
1645710300000|2022-02-24 13:45:00|37.33|35.09|37.69|35.45|38.93|36.69|37.09|34.85|0
1645710600000|2022-02-24 13:50:00|37.77|35.53|37.62|35.38|38.01|35.77|36.94|34.7|0
1645710900000|2022-02-24 13:55:00|37.68|35.44|38.72|36.48|38.76|36.52|37.46|35.22|0
1645711200000|2022-02-24 14:00:00|38.8|36.56|38.28|36.04|38.81|36.57|38.07|35.83|0
1645711500000|2022-02-24 14:05:00|38.32|36.08|37.57|35.33|38.32|36.08|36.8|34.56|0
1645711800000|2022-02-24 14:10:00|37.61|35.37|38.5|36.26|38.83|36.59|37.59|35.35|0
1645712100000|2022-02-24 14:15:00|38.38|36.14|37.75|35.51|38.48|36.24|37.65|35.41|0
1645712400000|2022-02-24 14:20:00|37.79|35.55|38.81|36.57|39.02|36.78|37.37|35.13|0
1645712700000|2022-02-24 14:25:00|38.85|36.61|40.05|37.81|40.09|37.85|38.85|36.61|0
1645713000000|2022-02-24 14:30:00|39.86|37.62|37.43|35.19|40.47|38.23|36.61|34.37|0
1645713300000|2022-02-24 14:35:00|37.91|35.67|32.6|30.36|39.12|36.88|32.6|30.36|0
1645713600000|2022-02-24 14:40:00|33|30.76|33.06|30.82|34.2|31.96|31.95|29.71|0
1645713900000|2022-02-24 14:45:00|33.2|30.96|30.5|28.26|34.2|31.96|30.5|28.26|0
1645714200000|2022-02-24 14:50:00|30.19|27.95|30.74|28.5|30.86|28.62|27.9|25.66|0
1645714500000|2022-02-24 14:55:00|30.64|28.4|29.99|27.75|32.23|29.99|29.99|27.75|0
1645714800000|2022-02-24 15:00:00|30.08|27.84|33.33|31.09|33.67|31.43|30.08|27.84|0
1645715100000|2022-02-24 15:05:00|33.52|31.28|32.47|30.23|35.31|33.07|32.32|30.08|0
1645715400000|2022-02-24 15:10:00|32.52|30.28|30.35|28.11|33.13|30.89|30.15|27.91|0
1645715700000|2022-02-24 15:15:00|30.42|28.18|29.11|26.87|30.99|28.75|29.1|26.86|0
1645716000000|2022-02-24 15:20:00|29.1|26.86|30.8|28.56|31.38|29.14|27.99|25.75|0
1645716300000|2022-02-24 15:25:00|30.82|28.58|32.3|30.06|32.91|30.67|30.37|28.13|0
1645716600000|2022-02-24 15:30:00|32.33|30.09|30.84|28.6|33.33|31.09|30.37|28.13|0
1645716900000|2022-02-24 15:35:00|31.04|28.8|31.93|29.69|33.06|30.82|30.6|28.36|0
1645717200000|2022-02-24 15:40:00|31.96|29.72|31.78|29.54|33.56|31.32|31.47|29.23|0
1645717500000|2022-02-24 15:45:00|31.88|29.64|30.25|28.01|32.11|29.87|29.7|27.46|0
1645717800000|2022-02-24 15:50:00|30.21|27.97|28.63|26.39|30.95|28.71|28.47|26.23|0
1645718100000|2022-02-24 15:55:00|28.6|26.36|29.82|27.58|30.19|27.95|28.53|26.29|0
1645718400000|2022-02-24 16:00:00|29.72|27.48|30.31|28.07|31.35|29.11|28.61|26.37|0
1645718700000|2022-02-24 16:05:00|30.43|28.19|27.99|25.75|30.68|28.44|27.54|25.3|0
1645719000000|2022-02-24 16:10:00|27.95|25.71|27.09|24.85|28.73|26.49|26.86|24.62|0
1645719300000|2022-02-24 16:15:00|27.07|24.83|26.53|24.29|28.06|25.82|26.4|24.16|0
1645719600000|2022-02-24 16:20:00|26.44|24.2|27.35|25.11|27.47|25.23|26.14|23.9|0
1645719900000|2022-02-24 16:25:00|27.46|25.22|28.2|25.96|28.35|26.11|26.92|24.68|0
1645720200000|2022-02-24 16:30:00|28|25.76|27.91|25.67|28.85|26.61|27.22|24.98|0
1645720500000|2022-02-24 16:35:00|27.9|25.66|27.46|25.22|28.85|26.61|27.39|25.15|0
1645720800000|2022-02-24 16:40:00|27.42|25.18|29.36|27.12|29.59|27.35|27.42|25.18|0
1645721100000|2022-02-24 16:45:00|29.29|27.05|28.84|26.6|30.55|28.31|28.24|26|0
1645721400000|2022-02-24 16:50:00|28.58|26.34|27.48|25.24|28.83|26.59|27.26|25.02|0
1645721700000|2022-02-24 16:55:00|27.41|25.17|26.6|24.36|27.79|25.55|26.56|24.32|0
1645722000000|2022-02-24 17:00:00|26.63|24.39|26.68|24.44|27.05|24.81|26.52|24.28|0
1645722300000|2022-02-24 17:05:00|26.7|24.46|27.11|24.87|27.83|25.59|26.58|24.34|0
1645722600000|2022-02-24 17:10:00|27.21|24.97|29.32|27.08|29.43|27.19|26.77|24.53|0
1645722900000|2022-02-24 17:15:00|29.25|27.01|29.02|26.78|29.68|27.44|28.63|26.39|0
1645723200000|2022-02-24 17:20:00|28.94|26.7|30.77|28.53|30.94|28.7|28.82|26.58|0
1645723500000|2022-02-24 17:25:00|30.81|28.57|28.52|26.28|30.87|28.63|28.52|26.28|0
1645723800000|2022-02-24 17:30:00|28.55|26.31|29.26|27.02|29.77|27.53|27.77|25.53|0
1645724100000|2022-02-24 17:35:00|29.43|27.19|27.33|25.09|29.43|27.19|27.15|24.91|0
1645724400000|2022-02-24 17:40:00|27.36|25.12|27.65|25.41|27.89|25.65|26.62|24.38|0
1645724700000|2022-02-24 17:45:00|27.52|25.28|28.29|26.05|28.29|26.05|27.24|25|0
1645725000000|2022-02-24 17:50:00|28.18|25.94|28.06|25.82|28.56|26.32|27.7|25.46|0
1645725300000|2022-02-24 17:55:00|28.05|25.81|28.87|26.63|29.04|26.8|27.35|25.11|0
1645725600000|2022-02-24 18:00:00|28.89|26.65|29.19|26.95|29.74|27.5|28.87|26.63|0
1645725900000|2022-02-24 18:05:00|29.26|27.02|27.66|25.42|29.26|27.02|27.59|25.35|0
1645726200000|2022-02-24 18:10:00|27.68|25.44|27.19|24.95|28.34|26.1|26.93|24.69|0
1645726500000|2022-02-24 18:15:00|27.11|24.87|26.86|24.62|27.73|25.49|26.59|24.35|0
1645726800000|2022-02-24 18:20:00|26.95|24.71|28.07|25.83|28.07|25.83|26.6|24.36|0
1645727100000|2022-02-24 18:25:00|27.91|25.67|28.48|26.24|28.79|26.55|27.47|25.23|0
1645727400000|2022-02-24 18:30:00|28.72|26.48|27.21|24.97|28.72|26.48|26.76|24.52|0
1645727700000|2022-02-24 18:35:00|27.25|25.01|25.29|23.05|27.55|25.31|25.19|22.95|0
1645728000000|2022-02-24 18:40:00|25.31|23.07|25.92|23.68|25.95|23.71|24.93|22.69|0
1645728300000|2022-02-24 18:45:00|26.01|23.77|22.84|20.6|26.61|24.37|22.71|20.47|0
1645728600000|2022-02-24 18:50:00|22.79|20.55|23.51|21.27|24.39|22.15|22.12|19.88|0
1645728900000|2022-02-24 18:55:00|23.47|21.23|24.78|22.54|25.26|23.02|23.33|21.09|0
1645729200000|2022-02-24 19:00:00|24.89|22.65|24.78|22.54|25.68|23.44|24.31|22.07|0
1645729500000|2022-02-24 19:05:00|24.69|22.45|25.86|23.62|26.04|23.8|23.96|21.72|0
1645729800000|2022-02-24 19:10:00|25.81|23.57|23.67|21.43|25.81|23.57|23.67|21.43|0
1645730100000|2022-02-24 19:15:00|23.7|21.46|22.63|20.39|23.91|21.67|22.58|20.34|0
1645730400000|2022-02-24 19:20:00|22.68|20.44|22.63|20.39|23.56|21.32|21.86|19.62|0
1645730700000|2022-02-24 19:25:00|22.57|20.33|22.2|19.96|22.95|20.71|22.12|19.88|0
1645731000000|2022-02-24 19:30:00|22.17|19.93|21.31|19.07|22.2|19.96|21.14|18.9|0
1645731300000|2022-02-24 19:35:00|21.18|18.94|19.75|17.51|21.77|19.53|19.4|17.16|0
1645731600000|2022-02-24 19:40:00|19.74|17.5|20.96|18.72|21.05|18.81|19.58|17.34|0
1645731900000|2022-02-24 19:45:00|21.09|18.85|19.75|17.51|21.09|18.85|19.75|17.51|0
1645732200000|2022-02-24 19:50:00|19.7|17.46|19.5|17.26|20.43|18.19|19.45|17.21|0
1645732500000|2022-02-24 19:55:00|19.71|17.47|19.32|17.08|20.14|17.9|19.1|16.86|0
1645732800000|2022-02-24 20:00:00|19.23|16.99|18.51|16.27|19.69|17.45|17.45|15.21|0
1645733100000|2022-02-24 20:05:00|18.56|16.32|19.15|17.23|19.31|17.23|18.47|16.23|0
1645733400000|2022-02-24 20:10:00|19.22|17.3|18.7|16.78|19.24|17.32|18.69|16.77|0
1645733700000|2022-02-24 20:15:00|18.73|16.81|18.73|16.81|19.21|17.29|18.64|16.72|0
1645734000000|2022-02-24 20:20:00|18.66|16.74|18.72|16.8|19.27|17.35|18.63|16.71|0
1645734300000|2022-02-24 20:25:00|18.73|16.81|19.57|17.65|19.66|17.74|18.43|16.51|0
1645734600000|2022-02-24 20:30:00|19.59|17.67|17.08|15.16|19.59|17.67|17.08|15.16|0
1645734900000|2022-02-24 20:35:00|17.01|15.09|16.96|15.04|18|16.08|16.82|14.9|0
1645735200000|2022-02-24 20:40:00|16.92|15|17.53|15.61|17.6|15.68|16.78|14.86|0
1645735500000|2022-02-24 20:45:00|17.56|15.64|17.52|15.6|17.64|15.72|16.98|15.06|0
1645735800000|2022-02-24 20:50:00|17.47|15.55|15.68|13.76|17.47|15.55|15.51|13.59|0
1645736100000|2022-02-24 20:55:00|15.61|13.69|15.9|13.98|16.58|14.66|14.87|12.95|0
1645736400000|2022-02-24 21:00:00|15.78|13.86|16.28|14.36|16.52|14.6|15.46|13.54|0
1645736700000|2022-02-24 21:05:00|16.26|14.34|16.54|14.62|16.61|14.69|16.14|14.22|0
1645737000000|2022-02-24 21:10:00|16.5|14.58|17.05|15.13|17.14|15.22|16.42|14.5|0
1645737300000|2022-02-24 21:15:00|17.22|14.82|17.17|14.77|17.3|14.9|17.03|14.63|0
1645737600000|2022-02-24 21:20:00|17.15|14.75|17.25|14.85|17.51|15.11|17.12|14.72|0
1645737900000|2022-02-24 21:25:00|17.29|14.89|17.26|14.86|17.33|14.93|17.17|14.77|0
1645738200000|2022-02-24 21:30:00|17.22|14.82|17.33|14.93|17.41|15.01|17.2|14.8|0
1645738500000|2022-02-24 21:35:00|17.31|14.91|17.36|14.96|17.36|14.96|17.24|14.84|0
1645738800000|2022-02-24 21:40:00|17.38|14.98|17.23|14.83|17.42|15.02|17.15|14.75|0
1645739100000|2022-02-24 21:45:00|17.18|14.78|16.61|14.21|17.19|14.79|16.6|14.2|0
1645739400000|2022-02-24 21:50:00|16.64|14.24|16.24|13.84|16.7|14.3|16.19|13.79|0
1645739700000|2022-02-24 21:55:00|16.18|13.78|16.92|14.52|17.01|14.61|16.11|13.71|0
1645740000000|2022-02-24 22:00:00|17.01|14.61|16.87|14.47|17.01|14.61|16.86|14.46|0
1645740300000|2022-02-24 22:05:00|16.86|14.46|16.86|14.46|16.88|14.48|16.85|14.45|0
1645740600000|2022-02-24 22:10:00|16.85|14.45|16.78|14.38|16.86|14.46|16.75|14.35|0
1645740900000|2022-02-24 22:15:00|16.77|14.37|16.76|14.36|16.8|14.4|16.76|14.36|0
1645741200000|2022-02-24 22:20:00|16.75|14.35|16.76|14.36|16.78|14.38|16.73|14.33|0
1645741500000|2022-02-24 22:25:00|16.77|14.37|16.77|14.37|16.77|14.37|16.77|14.37|0
1645741800000|2022-02-24 22:30:00|16.76|14.36|16.75|14.35|16.79|14.39|16.75|14.35|0
1645742100000|2022-02-24 22:35:00|16.76|14.36|16.76|14.36|16.83|14.43|16.7|14.3|0
1645742400000|2022-02-24 22:40:00|16.78|14.38|16.77|14.37|16.78|14.38|16.71|14.31|0
1645742700000|2022-02-24 22:45:00|16.76|14.36|16.81|14.41|16.81|14.41|16.75|14.35|0
1645743000000|2022-02-24 22:50:00|16.8|14.4|16.86|14.46|16.86|14.46|16.8|14.4|0
1645743300000|2022-02-24 22:55:00|16.87|14.47|16.84|14.44|16.89|14.49|16.8|14.4|0
1645743600000|2022-02-24 23:00:00|17.14|14.74|17.23|14.83|17.54|15.14|16.94|14.54|0
1645743900000|2022-02-24 23:05:00|17.22|14.82|17.18|14.78|17.26|14.86|16.92|14.52|0
1645744200000|2022-02-24 23:10:00|17.21|14.81|17.11|14.71|17.36|14.96|17.05|14.65|0
1645744500000|2022-02-24 23:15:00|17.15|14.75|17.38|14.98|17.5|15.1|17.1|14.7|0
1645744800000|2022-02-24 23:20:00|17.42|15.02|17.28|14.88|17.75|15.35|17.26|14.86|0
1645745100000|2022-02-24 23:25:00|17.33|14.93|17.69|15.29|17.86|15.46|17.33|14.93|0
1645745400000|2022-02-24 23:30:00|17.75|15.35|18.17|15.77|18.17|15.77|17.68|15.28|0
1645745700000|2022-02-24 23:35:00|18.12|15.72|17.74|15.34|18.12|15.72|17.74|15.34|0
1645746000000|2022-02-24 23:40:00|17.76|15.36|17.78|15.38|17.93|15.53|17.73|15.33|0
1645746300000|2022-02-24 23:45:00|17.75|15.35|17.6|15.2|17.93|15.53|17.57|15.17|0
1645746600000|2022-02-24 23:50:00|17.64|15.24|17.47|15.07|17.67|15.27|17.38|14.98|0
1645746900000|2022-02-24 23:55:00|17.45|15.05|17.55|15.15|17.64|15.24|17.43|15.03|0
1645747200000|2022-02-25 00:00:00|17.56|15.16|16.97|14.57|17.56|15.16|16.97|14.57|0
1645747500000|2022-02-25 00:05:00|16.95|14.55|17.34|14.94|17.4|15|16.84|14.44|0
1645747800000|2022-02-25 00:10:00|17.35|14.95|17.46|15.06|17.77|15.37|17.35|14.95|0
1645748100000|2022-02-25 00:15:00|17.5|15.1|17.3|14.9|17.56|15.16|17.25|14.85|0
1645748400000|2022-02-25 00:20:00|17.27|14.87|16.62|14.22|17.27|14.87|16.61|14.21|0
1645748700000|2022-02-25 00:25:00|16.61|14.21|16.73|14.33|16.73|14.33|16.43|14.03|0
1645749000000|2022-02-25 00:30:00|16.71|14.31|16.62|14.22|16.8|14.4|16.53|14.13|0
1645749300000|2022-02-25 00:35:00|16.64|14.24|16.75|14.35|16.82|14.42|16.62|14.22|0
1645749600000|2022-02-25 00:40:00|16.74|14.34|16.66|14.26|16.78|14.38|16.6|14.2|0
1645749900000|2022-02-25 00:45:00|16.67|14.27|16.73|14.33|16.77|14.37|16.63|14.23|0
1645750200000|2022-02-25 00:50:00|16.75|14.35|17.88|15.48|18.01|15.61|16.73|14.33|0
1645750500000|2022-02-25 00:55:00|17.9|15.5|17.73|15.33|17.95|15.55|17.5|15.1|0
1645750800000|2022-02-25 01:00:00|17.6|15.2|17.91|15.51|18.02|15.62|17.6|15.2|0
1645751100000|2022-02-25 01:05:00|17.93|15.53|17.29|14.89|17.93|15.53|17.24|14.84|0
1645751400000|2022-02-25 01:10:00|17.25|14.85|17.36|14.96|17.61|15.21|17.23|14.83|0
1645751700000|2022-02-25 01:15:00|17.4|15|17.21|14.81|17.46|15.06|17.19|14.79|0
1645752000000|2022-02-25 01:20:00|17.19|14.79|17.32|14.92|17.35|14.95|16.94|14.54|0
1645752300000|2022-02-25 01:25:00|17.35|14.95|17.46|15.06|17.64|15.24|17.23|14.83|0
1645752600000|2022-02-25 01:30:00|17.44|15.04|17.23|14.83|17.46|15.06|17.13|14.73|0
1645752900000|2022-02-25 01:35:00|17.17|14.77|17.62|15.22|17.62|15.22|17.17|14.77|0
1645753200000|2022-02-25 01:40:00|17.68|15.28|18.5|16.1|18.5|16.1|17.6|15.2|0
1645753500000|2022-02-25 01:45:00|18.74|16.34|19.39|16.99|19.58|17.18|18.5|16.1|0
1645753800000|2022-02-25 01:50:00|19.4|17|19.23|16.83|19.48|17.08|19.16|16.76|0
1645754100000|2022-02-25 01:55:00|19.21|16.81|18.81|16.41|19.37|16.97|18.75|16.35|0
1645754400000|2022-02-25 02:00:00|18.78|16.38|18.91|16.51|18.97|16.57|18.73|16.33|0
1645754700000|2022-02-25 02:05:00|18.93|16.53|18.98|16.58|18.98|16.58|18.62|16.22|0
1645755000000|2022-02-25 02:10:00|18.99|16.59|18.88|16.48|19.23|16.83|18.81|16.41|0
1645755300000|2022-02-25 02:15:00|18.9|16.5|18.71|16.31|19.03|16.63|18.65|16.25|0
1645755600000|2022-02-25 02:20:00|18.69|16.29|19.2|16.8|19.33|16.93|18.67|16.27|0
1645755900000|2022-02-25 02:25:00|19.22|16.82|19.23|16.83|19.71|17.31|19.22|16.82|0
1645756200000|2022-02-25 02:30:00|19.19|16.79|19.14|16.74|19.39|16.99|19.14|16.74|0
1645756500000|2022-02-25 02:35:00|19.12|16.72|19.47|17.07|19.59|17.19|19.07|16.67|0
1645756800000|2022-02-25 02:40:00|19.49|17.09|19.63|17.23|19.69|17.29|19.4|17|0
1645757100000|2022-02-25 02:45:00|19.6|17.2|19.26|16.86|19.65|17.25|19.21|16.81|0
1645757400000|2022-02-25 02:50:00|19.23|16.83|19.31|16.91|19.37|16.97|19.19|16.79|0
1645757700000|2022-02-25 02:55:00|19.3|16.9|19.18|16.78|19.36|16.96|19.17|16.77|0
1645758000000|2022-02-25 03:00:00|19.25|16.85|19.08|16.68|19.29|16.89|18.88|16.48|0
1645758300000|2022-02-25 03:05:00|19.11|16.71|19.26|16.86|19.3|16.9|18.99|16.59|0
1645758600000|2022-02-25 03:10:00|19.27|16.87|19.43|17.03|19.5|17.1|19.26|16.86|0
1645758900000|2022-02-25 03:15:00|19.42|17.02|19.7|17.3|19.7|17.3|19.34|16.94|0
1645759200000|2022-02-25 03:20:00|19.66|17.26|19.51|17.11|19.98|17.58|19.5|17.1|0
1645759500000|2022-02-25 03:25:00|19.53|17.13|19.55|17.15|19.65|17.25|19.24|16.84|0
1645759800000|2022-02-25 03:30:00|19.59|17.19|19.83|17.43|19.98|17.58|19.59|17.19|0
1645760100000|2022-02-25 03:35:00|19.84|17.44|19.74|17.34|20|17.6|19.56|17.16|0
1645760400000|2022-02-25 03:40:00|19.77|17.37|19.85|17.45|19.99|17.59|19.65|17.25|0
1645760700000|2022-02-25 03:45:00|19.82|17.42|19.57|17.17|19.88|17.48|19.5|17.1|0
1645761000000|2022-02-25 03:50:00|19.56|17.16|18.99|16.59|19.64|17.24|18.99|16.59|0
1645761300000|2022-02-25 03:55:00|19.04|16.64|18.63|16.23|19.12|16.72|18.42|16.02|0
1645761600000|2022-02-25 04:00:00|18.64|16.24|18.56|16.16|18.82|16.42|18.54|16.14|0
1645761900000|2022-02-25 04:05:00|18.55|16.15|18.25|15.85|18.62|16.22|18.11|15.71|0
1645762200000|2022-02-25 04:10:00|18.28|15.88|17.88|15.48|18.37|15.97|17.83|15.43|0
1645762500000|2022-02-25 04:15:00|17.84|15.44|18.26|15.86|18.28|15.88|17.82|15.42|0
1645762800000|2022-02-25 04:20:00|18.28|15.88|18.34|15.94|18.34|15.94|18.11|15.71|0
1645763100000|2022-02-25 04:25:00|18.31|15.91|17.99|15.59|18.34|15.94|17.85|15.45|0
1645763400000|2022-02-25 04:30:00|18|15.6|18.33|15.93|18.37|15.97|17.95|15.55|0
1645763700000|2022-02-25 04:35:00|18.31|15.91|18.49|16.09|18.54|16.14|18.29|15.89|0
1645764000000|2022-02-25 04:40:00|18.51|16.11|18.68|16.28|18.8|16.4|18.5|16.1|0
1645764300000|2022-02-25 04:45:00|18.66|16.26|18.57|16.17|18.71|16.31|18.53|16.13|0
1645764600000|2022-02-25 04:50:00|18.55|16.15|18.6|16.2|18.74|16.34|18.55|16.15|0
1645764900000|2022-02-25 04:55:00|18.58|16.18|18.5|16.1|18.59|16.19|18.41|16.01|0
1645765200000|2022-02-25 05:00:00|18.52|16.12|18.56|16.16|18.67|16.27|18.43|16.03|0
1645765500000|2022-02-25 05:05:00|18.58|16.18|18.76|16.36|18.89|16.49|18.54|16.14|0
1645765800000|2022-02-25 05:10:00|18.73|16.33|18.84|16.44|18.89|16.49|18.66|16.26|0
1645766100000|2022-02-25 05:15:00|18.87|16.47|18.86|16.46|18.93|16.53|18.74|16.34|0
1645766400000|2022-02-25 05:20:00|18.91|16.51|18.95|16.55|19.23|16.83|18.87|16.47|0
1645766700000|2022-02-25 05:25:00|18.97|16.57|19.11|16.71|19.22|16.82|18.79|16.39|0
1645767000000|2022-02-25 05:30:00|19.06|16.66|18.87|16.47|19.17|16.77|18.81|16.41|0
1645767300000|2022-02-25 05:35:00|18.88|16.48|18.69|16.29|18.89|16.49|18.44|16.04|0
1645767600000|2022-02-25 05:40:00|18.67|16.27|18.83|16.43|18.96|16.56|18.56|16.16|0
1645767900000|2022-02-25 05:45:00|18.82|16.42|18.59|16.19|18.83|16.43|18.52|16.12|0
1645768200000|2022-02-25 05:50:00|18.55|16.15|18.93|16.53|18.97|16.57|18.55|16.15|0
1645768500000|2022-02-25 05:55:00|18.94|16.54|18.98|16.58|19.08|16.68|18.82|16.42|0
1645768800000|2022-02-25 06:00:00|18.99|16.59|18.63|16.23|19.24|16.84|18.6|16.2|0
1645769100000|2022-02-25 06:05:00|18.71|16.31|18.73|16.33|18.98|16.58|18.69|16.29|0
1645769400000|2022-02-25 06:10:00|18.71|16.31|18.6|16.2|18.73|16.33|18.57|16.17|0
1645769700000|2022-02-25 06:15:00|18.65|16.25|18.47|16.07|18.7|16.3|18.41|16.01|0
1645770000000|2022-02-25 06:20:00|18.48|16.08|18.52|16.12|18.65|16.25|18.48|16.08|0
1645770300000|2022-02-25 06:25:00|18.54|16.14|18.28|15.88|18.67|16.27|18.24|15.84|0
1645770600000|2022-02-25 06:30:00|18.27|15.87|18.4|16|18.62|16.22|18.25|15.85|0
1645770900000|2022-02-25 06:35:00|18.41|16.01|18.35|15.95|18.61|16.21|18.3|15.9|0
1645771200000|2022-02-25 06:40:00|18.33|15.93|18.2|15.8|18.43|16.03|18.04|15.64|0
1645771500000|2022-02-25 06:45:00|18.24|15.84|18.27|15.87|18.42|16.02|18.19|15.79|0
1645771800000|2022-02-25 06:50:00|18.32|15.92|18.28|15.88|18.39|15.99|18.23|15.83|0
1645772100000|2022-02-25 06:55:00|18.26|15.86|18.25|15.85|18.43|16.03|18.15|15.75|0
1645772400000|2022-02-25 07:00:00|18.26|15.86|18.32|15.92|18.51|16.11|17.78|15.38|0
1645772700000|2022-02-25 07:05:00|18.34|15.94|18.65|16.25|18.75|16.35|18.34|15.94|0
1645773000000|2022-02-25 07:10:00|18.67|16.27|18.37|15.97|19.16|16.76|17.52|15.12|0
1645773300000|2022-02-25 07:15:00|18.36|15.96|18.89|16.49|19.06|16.66|18.36|15.96|0
1645773600000|2022-02-25 07:20:00|18.88|16.48|18.66|16.26|19.06|16.66|18.65|16.25|0
1645773900000|2022-02-25 07:25:00|18.73|16.33|18.32|15.92|18.86|16.46|18.32|15.92|0
1645774200000|2022-02-25 07:30:00|18.37|15.97|18.15|15.75|18.56|16.16|18.15|15.75|0
1645774500000|2022-02-25 07:35:00|18.18|15.78|18.25|15.85|18.26|15.86|17.95|15.55|0
1645774800000|2022-02-25 07:40:00|18.22|15.82|18.49|16.09|18.55|16.15|18.22|15.82|0
1645775100000|2022-02-25 07:45:00|18.48|16.08|18.56|16.16|18.76|16.36|18.45|16.05|0
1645775400000|2022-02-25 07:50:00|18.6|16.2|19.22|16.82|19.22|16.82|18.5|16.1|0
1645775700000|2022-02-25 07:55:00|19.27|16.87|18.73|16.33|19.56|17.16|18.68|16.28|0
1645776000000|2022-02-25 08:00:00|18.86|16.46|19.06|16.66|19.36|16.96|18.81|16.41|0
1645776300000|2022-02-25 08:05:00|18.77|16.85|19.26|17.34|19.61|17.69|18.77|16.85|0
1645776600000|2022-02-25 08:10:00|19.23|17.31|19.79|17.87|20.41|18.49|19.19|17.27|0
1645776900000|2022-02-25 08:15:00|19.83|17.91|19.9|17.98|20.53|18.61|19.7|17.78|0
1645777200000|2022-02-25 08:20:00|19.8|17.88|20.04|18.12|20.38|18.46|19.78|17.86|0
1645777500000|2022-02-25 08:25:00|20.05|18.13|20.35|18.43|20.47|18.55|19.8|17.88|0
1645777800000|2022-02-25 08:30:00|20.3|18.38|19.7|17.78|20.32|18.4|19.49|17.57|0
1645778100000|2022-02-25 08:35:00|19.67|17.75|20.48|18.56|20.9|18.98|19.58|17.66|0
1645778400000|2022-02-25 08:40:00|20.36|18.44|20.28|18.36|20.78|18.86|19.27|17.35|0
1645778700000|2022-02-25 08:45:00|20.34|18.42|20.19|18.27|20.54|18.62|20.13|18.21|0
1645779000000|2022-02-25 08:50:00|20.22|18.3|20.04|18.12|20.34|18.42|19.59|17.67|0
1645779300000|2022-02-25 08:55:00|20.05|18.13|20.22|18.3|20.51|18.59|19.89|17.97|0
1645779600000|2022-02-25 09:00:00|20.14|18.22|20.21|18.29|20.39|18.47|19.75|17.83|0
1645779900000|2022-02-25 09:05:00|20.19|18.27|20.49|18.57|20.58|18.66|19.98|18.06|0
1645780200000|2022-02-25 09:10:00|20.48|18.56|20.41|18.49|20.71|18.79|20.35|18.43|0
1645780500000|2022-02-25 09:15:00|20.44|18.52|20.08|18.16|20.47|18.55|19.84|17.92|0
1645780800000|2022-02-25 09:20:00|20.03|18.11|20.48|18.56|20.52|18.6|19.96|18.04|0
1645781100000|2022-02-25 09:25:00|20.47|18.55|20.41|18.49|20.74|18.82|20.39|18.47|0
1645781400000|2022-02-25 09:30:00|20.43|18.51|20.14|18.22|20.67|18.75|19.52|17.6|0
1645781700000|2022-02-25 09:35:00|20.13|18.21|19.75|17.83|20.18|18.26|19.65|17.73|0
1645782000000|2022-02-25 09:40:00|19.73|17.81|19.67|17.75|20.15|18.23|19.65|17.73|0
1645782300000|2022-02-25 09:45:00|19.69|17.77|19.44|17.52|19.74|17.82|19.18|17.26|0
1645782600000|2022-02-25 09:50:00|19.39|17.47|19.06|17.14|19.49|17.57|18.88|16.96|0
1645782900000|2022-02-25 09:55:00|19.04|17.12|18.61|16.69|19.04|17.12|18.15|16.23|0
1645783200000|2022-02-25 10:00:00|18.64|16.72|18.59|16.67|18.86|16.94|18.52|16.6|0
1645783500000|2022-02-25 10:05:00|18.62|16.7|18.38|16.46|18.62|16.7|18.09|16.17|0
1645783800000|2022-02-25 10:10:00|18.33|16.41|18.24|16.32|18.71|16.79|18.19|16.27|0
1645784100000|2022-02-25 10:15:00|18.3|16.38|18.14|16.22|18.34|16.42|18.01|16.09|0
1645784400000|2022-02-25 10:20:00|17.83|15.91|17.55|15.63|19.19|17.27|16.88|14.96|0
1645784700000|2022-02-25 10:25:00|17.52|15.6|17.75|15.83|17.86|15.94|17.42|15.5|0
1645785000000|2022-02-25 10:30:00|17.71|15.79|17.75|15.83|17.75|15.83|17.41|15.49|0
1645785300000|2022-02-25 10:35:00|17.73|15.81|17.52|15.6|17.79|15.87|17.3|15.38|0
1645785600000|2022-02-25 10:40:00|17.53|15.61|17.78|15.86|18.02|16.1|17.51|15.59|0
1645785900000|2022-02-25 10:45:00|17.79|15.87|17.95|16.03|18.1|16.18|17.79|15.87|0
1645786200000|2022-02-25 10:50:00|17.93|16.01|17.78|15.86|18.03|16.11|17.73|15.81|0
1645786500000|2022-02-25 10:55:00|17.79|15.87|17.74|15.82|17.96|16.04|17.74|15.82|0
1645786800000|2022-02-25 11:00:00|17.78|15.86|18.75|16.83|18.75|16.83|17.74|15.82|0
1645787100000|2022-02-25 11:05:00|18.77|16.85|18.72|16.8|19.43|17.51|18.67|16.75|0
1645787400000|2022-02-25 11:10:00|18.74|16.82|18.47|16.55|18.8|16.88|18.43|16.51|0
1645787700000|2022-02-25 11:15:00|18.51|16.59|18.6|16.68|18.95|17.03|18.51|16.59|0
1645788000000|2022-02-25 11:20:00|18.59|16.67|18.21|16.29|18.77|16.85|18.18|16.26|0
1645788300000|2022-02-25 11:25:00|18.46|16.54|18.08|16.16|18.68|16.76|17.98|16.06|0
1645788600000|2022-02-25 11:30:00|18.19|16.27|17.92|16|18.6|16.68|17.79|15.87|0
1645788900000|2022-02-25 11:35:00|17.91|15.99|16.71|14.79|18.01|16.09|16.48|14.56|0
1645789200000|2022-02-25 11:40:00|16.76|14.84|17.64|15.72|17.9|15.98|16.67|14.75|0
1645789500000|2022-02-25 11:45:00|17.59|15.67|17.85|15.93|18.43|16.51|16.65|14.73|0
1645789800000|2022-02-25 11:50:00|17.79|15.87|18.04|16.12|18.41|16.49|17.66|15.74|0
1645790100000|2022-02-25 11:55:00|18.09|16.17|17.4|15.48|18.09|16.17|17.16|15.24|0
1645790400000|2022-02-25 12:00:00|17.48|15.56|17.05|15.13|17.72|15.8|17|15.08|0
1645790700000|2022-02-25 12:05:00|17.1|15.18|16.55|14.63|17.24|15.32|16.5|14.58|0
1645791000000|2022-02-25 12:10:00|16.56|14.64|16.72|14.8|16.85|14.93|16.46|14.54|0
1645791300000|2022-02-25 12:15:00|16.7|14.78|16.45|14.53|16.78|14.86|16.01|14.09|0
1645791600000|2022-02-25 12:20:00|16.46|14.54|16.38|14.46|16.46|14.54|16.2|14.28|0
1645791900000|2022-02-25 12:25:00|16.36|14.44|16.32|14.4|16.38|14.46|15.83|13.91|0
1645792200000|2022-02-25 12:30:00|16.34|14.42|16.41|14.49|16.55|14.63|16.11|14.19|0
1645792500000|2022-02-25 12:35:00|16.48|14.56|16.49|14.57|16.75|14.83|16.46|14.54|0
1645792800000|2022-02-25 12:40:00|16.48|14.56|16.47|14.55|16.75|14.83|16.38|14.46|0
1645793100000|2022-02-25 12:45:00|16.42|14.5|16.61|14.69|16.8|14.88|16.42|14.5|0
1645793400000|2022-02-25 12:50:00|16.6|14.68|14.53|12.61|16.63|14.71|14.28|12.36|0
1645793700000|2022-02-25 12:55:00|14.47|12.55|14.28|12.36|14.73|12.81|13.87|11.95|0
1645794000000|2022-02-25 13:00:00|14.32|12.4|14.6|12.68|14.76|12.84|14.19|12.27|0
1645794300000|2022-02-25 13:05:00|14.61|12.69|14.29|12.37|14.69|12.77|14.08|12.16|0
1645794600000|2022-02-25 13:10:00|14.28|12.36|13.77|11.85|14.44|12.52|13.77|11.85|0
1645794900000|2022-02-25 13:15:00|13.76|11.84|13.45|11.53|14.02|12.1|13.45|11.53|0
1645795200000|2022-02-25 13:20:00|13.43|11.51|12.98|11.06|13.47|11.55|12.95|11.03|0
1645795500000|2022-02-25 13:25:00|12.96|11.04|13.17|11.25|13.37|11.45|12.91|10.99|0
1645795800000|2022-02-25 13:30:00|13.18|11.26|12.6|10.68|13.41|11.49|12.53|10.61|0
1645796100000|2022-02-25 13:35:00|12.57|10.65|12.36|10.44|12.68|10.76|12.25|10.33|0
1645796400000|2022-02-25 13:40:00|12.38|10.46|12.87|10.95|13|11.08|12.33|10.41|0
1645796700000|2022-02-25 13:45:00|12.82|10.9|13.34|11.42|13.37|11.45|12.73|10.81|0
1645797000000|2022-02-25 13:50:00|13.35|11.43|13.58|11.66|13.58|11.66|13.3|11.38|0
1645797300000|2022-02-25 13:55:00|13.6|11.68|13.34|11.42|13.6|11.68|13.15|11.23|0
1645797600000|2022-02-25 14:00:00|13.39|11.47|13.39|11.47|13.63|11.71|13.24|11.32|0
1645797900000|2022-02-25 14:05:00|13.4|11.48|13.59|11.67|13.62|11.7|13.29|11.37|0
1645798200000|2022-02-25 14:10:00|13.62|11.7|13.91|11.99|13.96|12.04|13.52|11.6|0
1645798500000|2022-02-25 14:15:00|13.93|12.01|13.92|12|14.29|12.37|13.81|11.89|0
1645798800000|2022-02-25 14:20:00|13.9|11.98|13.59|11.67|14.03|12.11|13.51|11.59|0
1645799100000|2022-02-25 14:25:00|13.57|11.65|13.68|11.76|13.91|11.99|13.57|11.65|0
1645799400000|2022-02-25 14:30:00|13.74|11.82|12.84|10.92|14.4|12.48|12.76|10.84|0
1645799700000|2022-02-25 14:35:00|12.86|10.94|13.01|11.09|13.28|11.36|12.66|10.74|0
1645800000000|2022-02-25 14:40:00|13.11|11.19|13.97|12.05|14.04|12.12|12.7|10.78|0
1645800300000|2022-02-25 14:45:00|13.99|12.07|13.04|11.12|13.99|12.07|12.93|11.01|0
1645800600000|2022-02-25 14:50:00|13.1|11.18|13.67|11.75|13.7|11.78|12.86|10.94|0
1645800900000|2022-02-25 14:55:00|13.62|11.7|14.49|12.57|14.54|12.62|13.43|11.51|0
1645801200000|2022-02-25 15:00:00|14.44|12.52|14.49|12.57|14.9|12.98|14.07|12.15|0
1645801500000|2022-02-25 15:05:00|14.54|12.62|13.27|11.35|14.54|12.62|13.12|11.2|0
1645801800000|2022-02-25 15:10:00|13.28|11.36|13.51|11.59|13.78|11.86|12.95|11.03|0
1645802100000|2022-02-25 15:15:00|13.5|11.58|12.62|10.7|13.9|11.98|12.54|10.62|0
1645802400000|2022-02-25 15:20:00|12.6|10.68|12.22|10.3|12.92|11|11.99|10.07|0
1645802700000|2022-02-25 15:25:00|12.24|10.32|11.82|9.9|12.36|10.44|11.66|9.74|0
1645803000000|2022-02-25 15:30:00|11.78|9.86|11.98|10.06|12.12|10.2|11.66|9.74|0
1645803300000|2022-02-25 15:35:00|12.05|10.13|12.27|10.35|12.62|10.7|11.93|10.01|0
1645803600000|2022-02-25 15:40:00|12.23|10.31|11.4|9.48|12.23|10.31|11.4|9.48|0
1645803900000|2022-02-25 15:45:00|11.37|9.45|10.9|8.98|11.49|9.57|10.87|8.95|0
1645804200000|2022-02-25 15:50:00|10.91|8.99|10.54|8.63|11.99|10.07|10.4|8.51|0
1645804500000|2022-02-25 15:55:00|10.57|8.65|10.68|8.76|10.89|8.97|10.24|8.37|0
1645804800000|2022-02-25 16:00:00|10.62|8.7|10.19|8.34|11.06|9.14|10.16|8.32|0
1645805100000|2022-02-25 16:05:00|10.2|8.35|10.24|8.38|10.67|8.75|10.17|8.32|0
1645805400000|2022-02-25 16:10:00|10.21|8.35|9.75|7.98|10.34|8.46|9.56|7.82|0
1645805700000|2022-02-25 16:15:00|9.81|8.03|9.45|7.73|9.92|8.12|9.45|7.73|0
1645806000000|2022-02-25 16:20:00|9.41|7.7|9.1|7.44|9.44|7.72|8.99|7.36|0
1645806300000|2022-02-25 16:25:00|9.11|7.45|9.46|7.74|9.64|7.89|8.77|7.17|0
1645806600000|2022-02-25 16:30:00|9.45|7.73|9.37|7.67|9.72|7.95|9.31|7.62|0
1645806900000|2022-02-25 16:35:00|9.35|7.65|9.55|7.82|9.81|8.03|9.29|7.6|0
1645807200000|2022-02-25 16:40:00|9.59|7.84|9.6|7.85|9.75|7.98|9.41|7.7|0
1645807500000|2022-02-25 16:45:00|9.57|7.83|9.24|7.56|9.57|7.83|9.23|7.55|0
1645807800000|2022-02-25 16:50:00|9.23|7.55|8.69|7.11|9.39|7.68|8.64|7.07|0
1645808100000|2022-02-25 16:55:00|8.71|7.12|8.34|6.82|8.71|7.12|8.3|6.79|0
1645808400000|2022-02-25 17:00:00|8.33|6.81|8.5|6.95|8.5|6.95|8.21|6.72|0
1645808700000|2022-02-25 17:05:00|8.46|6.92|8.74|7.15|8.75|7.16|8.46|6.92|0
1645809000000|2022-02-25 17:10:00|8.72|7.14|8.88|7.27|8.88|7.27|8.53|6.98|0
1645809300000|2022-02-25 17:15:00|8.87|7.26|8.59|7.03|8.92|7.3|8.56|7.01|0
1645809600000|2022-02-25 17:20:00|8.6|7.04|8.46|6.92|8.98|7.35|8.46|6.92|0
1645809900000|2022-02-25 17:25:00|8.47|6.93|8.14|6.66|8.54|6.99|8.11|6.63|0
1645810200000|2022-02-25 17:30:00|8.13|6.65|7.91|6.48|8.13|6.65|7.88|6.45|0
1645810500000|2022-02-25 17:35:00|7.93|6.47|8.02|6.56|8.09|6.62|7.87|6.44|0
1645810800000|2022-02-25 17:40:00|8|6.55|7.88|6.45|8.01|6.56|7.86|6.43|0
1645811100000|2022-02-25 17:45:00|7.87|6.44|8.09|6.62|8.1|6.63|7.86|6.43|0
1645811400000|2022-02-25 17:50:00|8.1|6.63|8.48|6.94|8.49|6.95|8.1|6.63|0
1645811700000|2022-02-25 17:55:00|8.49|6.95|8.49|6.94|8.73|7.14|8.38|6.85|0
1645812000000|2022-02-25 18:00:00|8.51|6.97|8.37|6.85|8.6|7.04|8.22|6.72|0
1645812300000|2022-02-25 18:05:00|8.39|6.86|9.11|7.45|9.15|7.48|8.39|6.86|0
1645812600000|2022-02-25 18:10:00|9.09|7.44|9.09|7.44|9.44|7.72|9.05|7.4|0
1645812900000|2022-02-25 18:15:00|9.07|7.42|8.75|7.16|9.25|7.56|8.73|7.14|0
1645813200000|2022-02-25 18:20:00|8.73|7.14|8.77|7.18|8.94|7.32|8.72|7.14|0
1645813500000|2022-02-25 18:25:00|8.78|7.15|9.01|7.37|9.06|7.42|8.43|6.9|0
1645813800000|2022-02-25 18:30:00|8.99|7.35|8.83|7.22|9|7.36|8.73|7.14|0
1645814100000|2022-02-25 18:35:00|8.82|7.21|8.9|7.28|9.19|7.52|8.82|7.21|0
1645814400000|2022-02-25 18:40:00|8.86|7.25|8.49|6.94|8.89|7.27|8.46|6.92|0
1645814700000|2022-02-25 18:45:00|8.5|6.95|8.48|6.94|8.67|7.09|8.42|6.89|0
1645815000000|2022-02-25 18:50:00|8.5|6.95|8.63|7.06|8.63|7.06|8.43|6.9|0
1645815300000|2022-02-25 18:55:00|8.69|7.11|8.96|7.33|9.16|7.49|8.69|7.11|0
1645815600000|2022-02-25 19:00:00|8.92|7.3|8.69|7.11|9.28|7.59|8.57|7.01|0
1645815900000|2022-02-25 19:05:00|8.76|7.16|9.1|7.45|9.14|7.48|8.72|7.13|0
1645816200000|2022-02-25 19:10:00|9.08|7.43|9.47|7.75|9.7|7.94|9.01|7.37|0
1645816500000|2022-02-25 19:15:00|9.43|7.72|9.38|7.68|9.44|7.72|9.29|7.6|0
1645816800000|2022-02-25 19:20:00|9.41|7.7|8.88|7.27|9.45|7.73|8.88|7.27|0
1645817100000|2022-02-25 19:25:00|8.9|7.28|9.01|7.37|9.07|7.42|8.86|7.25|0
1645817400000|2022-02-25 19:30:00|8.93|7.31|9.85|8.06|9.92|8.12|8.76|7.17|0
1645817700000|2022-02-25 19:35:00|9.84|8.05|9.76|7.98|9.84|8.05|9.53|7.8|0
1645818000000|2022-02-25 19:40:00|9.74|7.97|9.63|7.88|10|8.18|9.55|7.82|0
1645818300000|2022-02-25 19:45:00|9.67|7.91|9.89|8.09|9.89|8.09|9.57|7.83|0
1645818600000|2022-02-25 19:50:00|9.93|8.12|10.1|8.27|10.45|8.55|9.84|8.05|0
1645818900000|2022-02-25 19:55:00|10.12|8.28|9.86|8.07|10.15|8.3|9.58|7.84|0
1645819200000|2022-02-25 20:00:00|9.85|8.06|10.22|8.36|10.37|8.48|9.85|8.06|0
1645819500000|2022-02-25 20:05:00|10.16|8.31|9.99|8.18|10.27|8.4|9.93|8.12|0
1645819800000|2022-02-25 20:10:00|10.01|8.19|9.91|8.11|10.26|8.39|9.88|8.09|0
1645820100000|2022-02-25 20:15:00|9.92|8.12|9.59|7.85|9.96|8.15|9.53|7.79|0
1645820400000|2022-02-25 20:20:00|9.56|7.82|9.26|7.57|9.68|7.92|9.11|7.46|0
1645820700000|2022-02-25 20:25:00|9.29|7.6|9.79|8.01|9.83|8.04|9.24|7.56|0
1645821000000|2022-02-25 20:30:00|9.72|7.95|9.26|7.58|9.79|8.01|8.89|7.27|0
1645821300000|2022-02-25 20:35:00|9.29|7.6|9.14|7.48|9.54|7.8|9.13|7.47|0
1645821600000|2022-02-25 20:40:00|9.15|7.49|9.06|7.41|9.35|7.65|8.8|7.2|0
1645821900000|2022-02-25 20:45:00|9.02|7.38|9.07|7.42|9.16|7.49|8.78|7.18|0
1645822200000|2022-02-25 20:50:00|9.11|7.45|8.8|7.2|9.11|7.45|8.6|7.04|0
1645822500000|2022-02-25 20:55:00|8.85|7.24|8.66|7.08|8.9|7.28|8.62|7.05|0
1645822800000|2022-02-25 21:00:00|8.59|7.03|8.71|7.13|8.71|7.13|8.49|6.95|0
1645823100000|2022-02-25 21:05:00|8.7|7.12|8.6|7.04|8.74|7.15|8.55|7|0
1645823400000|2022-02-25 21:10:00|8.61|7.05|8.68|7.1|8.68|7.1|8.51|6.96|0
1646035500000|2022-02-28 08:05:00|15.37|13.45|15.69|13.77|15.69|13.77|15.3|13.38|0
1646035800000|2022-02-28 08:10:00|15.71|13.79|16.15|14.23|16.33|14.41|15.32|13.4|0
1646036100000|2022-02-28 08:15:00|16.01|14.09|16.08|14.16|16.08|14.16|15.67|13.75|0
1646036400000|2022-02-28 08:20:00|16.06|14.14|16.36|14.44|16.39|14.47|15.8|13.88|0
1646036700000|2022-02-28 08:25:00|16.34|14.42|16.04|14.12|16.38|14.46|16.03|14.11|0
1646037000000|2022-02-28 08:30:00|16.05|14.13|16.48|14.56|16.52|14.6|16.02|14.1|0
1646037300000|2022-02-28 08:35:00|16.53|14.61|17.23|15.31|17.23|15.31|16.33|14.41|0
1646037600000|2022-02-28 08:40:00|17.2|15.28|17.47|15.55|17.71|15.79|17.01|15.09|0
1646037900000|2022-02-28 08:45:00|17.53|15.61|17.4|15.48|17.73|15.81|17.26|15.34|0
1646038200000|2022-02-28 08:50:00|17.39|15.47|17.18|15.26|17.48|15.56|17.15|15.23|0
1646038500000|2022-02-28 08:55:00|17.19|15.27|17.1|15.18|17.3|15.38|17.01|15.09|0
1646038800000|2022-02-28 09:00:00|17.06|15.14|16.45|14.53|17.17|15.25|16.35|14.43|0
1646039100000|2022-02-28 09:05:00|16.46|14.54|15.1|13.18|16.46|14.54|15.05|13.13|0
1646039400000|2022-02-28 09:10:00|15.11|13.19|15.36|13.44|15.42|13.5|14.94|13.02|0
1646039700000|2022-02-28 09:15:00|15.39|13.47|16.09|14.17|16.09|14.17|15.35|13.43|0
1646040000000|2022-02-28 09:20:00|16.11|14.19|16.17|14.25|16.18|14.26|15.44|13.52|0
1646040300000|2022-02-28 09:25:00|16.13|14.21|16.34|14.42|16.51|14.59|16.03|14.11|0
1646040600000|2022-02-28 09:30:00|16.35|14.43|16.35|14.43|16.64|14.72|16.29|14.37|0
1646040900000|2022-02-28 09:35:00|16.31|14.39|16.26|14.34|16.64|14.72|16.22|14.3|0
1646041200000|2022-02-28 09:40:00|16.27|14.35|15.81|13.89|16.39|14.47|15.78|13.86|0
1646041500000|2022-02-28 09:45:00|15.82|13.9|15.75|13.83|15.86|13.94|15.59|13.67|0
1646041800000|2022-02-28 09:50:00|15.77|13.85|15.66|13.74|15.94|14.02|15.38|13.46|0
1646042100000|2022-02-28 09:55:00|15.63|13.71|15.74|13.82|15.91|13.99|15.44|13.52|0
1646042400000|2022-02-28 10:00:00|15.78|13.86|15.66|13.74|15.81|13.89|15.41|13.49|0
1646042700000|2022-02-28 10:05:00|15.69|13.77|16.23|14.31|16.24|14.32|15.65|13.73|0
1646043000000|2022-02-28 10:10:00|16.25|14.33|16.25|14.33|16.48|14.56|16.2|14.28|0
1646043300000|2022-02-28 10:15:00|16.27|14.35|16.27|14.35|16.33|14.41|16.1|14.18|0
1646043600000|2022-02-28 10:20:00|16.21|14.29|16|14.08|16.36|14.44|15.98|14.06|0
1646043900000|2022-02-28 10:25:00|15.98|14.06|16.47|14.55|16.52|14.6|15.98|14.06|0
1646044200000|2022-02-28 10:30:00|16.48|14.56|16.21|14.29|16.83|14.91|16.19|14.27|0
1646044500000|2022-02-28 10:35:00|16.23|14.31|16.45|14.53|16.74|14.82|15.91|13.99|0
1646044800000|2022-02-28 10:40:00|16.37|14.45|16.12|14.2|16.53|14.61|16.09|14.17|0
1646045100000|2022-02-28 10:45:00|16.14|14.22|15.37|13.45|16.16|14.24|15.37|13.45|0
1646045400000|2022-02-28 10:50:00|15.38|13.46|15.3|13.38|15.48|13.56|15.3|13.38|0
1646045700000|2022-02-28 10:55:00|15.31|13.39|15.2|13.28|15.58|13.66|15.15|13.23|0
1646046000000|2022-02-28 11:00:00|15.21|13.29|15.08|13.16|15.27|13.35|14.53|12.61|0
1646046300000|2022-02-28 11:05:00|15.05|13.13|15.1|13.18|15.23|13.31|14.96|13.04|0
1646046600000|2022-02-28 11:10:00|15.11|13.19|15.24|13.32|15.27|13.35|14.82|12.9|0
1646046900000|2022-02-28 11:15:00|15.23|13.31|15.67|13.75|15.67|13.75|15.22|13.3|0
1646047200000|2022-02-28 11:20:00|15.66|13.74|15.4|13.48|15.68|13.76|15.38|13.46|0
1646047500000|2022-02-28 11:25:00|15.42|13.5|15.64|13.72|15.75|13.83|15.32|13.4|0
1646047800000|2022-02-28 11:30:00|15.65|13.73|15.58|13.66|15.74|13.82|15.54|13.62|0
1646048100000|2022-02-28 11:35:00|15.61|13.69|15.39|13.47|15.75|13.83|15.25|13.33|0
1646048400000|2022-02-28 11:40:00|15.4|13.48|15.62|13.7|15.71|13.79|15.35|13.43|0
1646048700000|2022-02-28 11:45:00|15.61|13.69|15.7|13.78|15.82|13.9|15.5|13.58|0
1646049000000|2022-02-28 11:50:00|15.64|13.72|15.7|13.78|15.89|13.97|15.52|13.6|0
1646049300000|2022-02-28 11:55:00|15.69|13.77|15.45|13.53|15.73|13.81|15.17|13.25|0
1646049600000|2022-02-28 12:00:00|15.47|13.55|15.38|13.46|15.49|13.57|15.1|13.18|0
1646049900000|2022-02-28 12:05:00|15.39|13.47|15.15|13.23|15.39|13.47|15.08|13.16|0
1646050200000|2022-02-28 12:10:00|15.14|13.22|14.74|12.82|15.3|13.38|14.68|12.76|0
1646050500000|2022-02-28 12:15:00|14.77|12.85|14.54|12.62|14.99|13.07|14.53|12.61|0
1646050800000|2022-02-28 12:20:00|14.52|12.6|13.87|11.95|14.56|12.64|13.79|11.87|0
1646051100000|2022-02-28 12:25:00|13.88|11.96|13.56|11.64|14.84|12.92|13.16|11.24|0
1646051400000|2022-02-28 12:30:00|13.59|11.67|13.57|11.65|13.67|11.75|13.36|11.44|0
1646051700000|2022-02-28 12:35:00|13.59|11.67|13.64|11.72|13.8|11.88|13.49|11.57|0
1646052000000|2022-02-28 12:40:00|13.65|11.73|13.89|11.97|14.09|12.17|13.35|11.43|0
1646052300000|2022-02-28 12:45:00|13.87|11.95|13.73|11.81|14.08|12.16|13.68|11.76|0
1646052600000|2022-02-28 12:50:00|13.75|11.83|13.67|11.75|13.82|11.9|13.54|11.62|0
1646052900000|2022-02-28 12:55:00|13.65|11.73|14.44|12.52|14.8|12.88|13.48|11.56|0
1646053200000|2022-02-28 13:00:00|14.48|12.56|15.09|13.17|15.27|13.35|14.07|12.15|0
1646053500000|2022-02-28 13:05:00|15.11|13.19|15.07|13.15|15.25|13.33|14.97|13.05|0
1646053800000|2022-02-28 13:10:00|14.98|13.06|14.94|13.02|14.99|13.07|14.55|12.63|0
1646054100000|2022-02-28 13:15:00|14.93|13.01|14.78|12.86|14.98|13.06|14.7|12.78|0
1646054400000|2022-02-28 13:20:00|14.8|12.88|14.77|12.85|14.96|13.04|14.7|12.78|0
1646054700000|2022-02-28 13:25:00|14.8|12.88|13.92|12|14.85|12.93|13.9|11.98|0
1646055000000|2022-02-28 13:30:00|13.89|11.97|14.35|12.43|14.46|12.54|13.67|11.75|0
1646055300000|2022-02-28 13:35:00|14.24|12.32|14.74|12.82|14.74|12.82|14.19|12.27|0
1646055600000|2022-02-28 13:40:00|14.77|12.85|14.9|12.98|15.07|13.15|14.57|12.65|0
1646055900000|2022-02-28 13:45:00|14.83|12.91|14.42|12.5|14.88|12.96|14.42|12.5|0
1646056200000|2022-02-28 13:50:00|14.44|12.52|13.96|12.04|14.46|12.54|13.84|11.92|0
1646056500000|2022-02-28 13:55:00|13.99|12.07|14.19|12.27|14.25|12.33|13.94|12.02|0
1646056800000|2022-02-28 14:00:00|14.23|12.31|13.78|11.86|14.42|12.5|13.72|11.8|0
1646057100000|2022-02-28 14:05:00|13.77|11.85|13.61|11.69|13.85|11.93|13.61|11.69|0
1646057400000|2022-02-28 14:10:00|13.63|11.71|12.92|11|13.83|11.91|12.83|10.91|0
1646057700000|2022-02-28 14:15:00|12.87|10.95|12.87|10.95|12.92|11|12.6|10.68|0
1646058000000|2022-02-28 14:20:00|12.85|10.93|13.07|11.15|13.07|11.15|12.77|10.85|0
1646058300000|2022-02-28 14:25:00|13.05|11.13|13.02|11.1|13.07|11.15|12.75|10.83|0
1646058600000|2022-02-28 14:30:00|13.05|11.13|12.68|10.76|13.14|11.22|12.32|10.4|0
1646058900000|2022-02-28 14:35:00|12.66|10.74|12.41|10.49|12.66|10.74|11.78|9.86|0
1646059200000|2022-02-28 14:40:00|12.47|10.55|11.14|9.22|12.47|10.55|11|9.08|0
1646059500000|2022-02-28 14:45:00|11.19|9.27|11.06|9.14|11.42|9.5|10.75|8.83|0
1646059800000|2022-02-28 14:50:00|11.09|9.17|10.85|8.93|11.22|9.3|10.55|8.63|0
1646060100000|2022-02-28 14:55:00|10.88|8.96|10.64|8.72|11|9.08|10.49|8.58|0
1646060400000|2022-02-28 15:00:00|10.6|8.68|11.01|9.09|11.04|9.12|10.47|8.57|0
1646060700000|2022-02-28 15:05:00|10.91|8.99|10.11|8.27|11.11|9.19|9.53|7.79|0
1646061000000|2022-02-28 15:10:00|10.14|8.3|10.43|8.53|10.55|8.63|9.96|8.15|0
1646061300000|2022-02-28 15:15:00|10.41|8.52|10.66|8.74|10.77|8.85|10.34|8.46|0
1646061600000|2022-02-28 15:20:00|10.64|8.72|10.15|8.31|10.74|8.82|10.06|8.23|0
1646061900000|2022-02-28 15:25:00|10.18|8.33|9.91|8.1|10.42|8.52|9.71|7.94|0
1646062200000|2022-02-28 15:30:00|9.93|8.13|9.56|7.82|9.93|8.13|9.18|7.51|0
1646062500000|2022-02-28 15:35:00|9.57|7.83|8.85|7.24|9.58|7.84|8.78|7.19|0
1646062800000|2022-02-28 15:40:00|8.79|7.2|8.13|6.65|9.17|7.5|7.96|6.51|0
1646063100000|2022-02-28 15:45:00|8.15|6.67|7.96|6.52|8.3|6.79|7.73|6.33|0
1646063400000|2022-02-28 15:50:00|8.02|6.57|7.9|6.46|8.07|6.6|7.68|6.28|0
1646063700000|2022-02-28 15:55:00|7.89|6.45|7.64|6.25|7.89|6.45|7.48|6.12|0
1646064000000|2022-02-28 16:00:00|7.58|6.2|7.47|6.11|7.69|6.29|7.35|6.01|0
1646064300000|2022-02-28 16:05:00|7.48|6.12|7.59|6.21|7.71|6.31|7.47|6.11|0
1646064600000|2022-02-28 16:10:00|7.58|6.2|7.68|6.29|7.81|6.39|7.42|6.07|0
1646064900000|2022-02-28 16:15:00|7.67|6.27|7.3|5.98|7.68|6.29|7.17|5.86|0
1646065200000|2022-02-28 16:20:00|7.34|6|6.97|5.71|7.34|6|6.97|5.71|0
1646065500000|2022-02-28 16:25:00|6.98|5.73|6.53|5.35|7.28|5.95|6.06|4.96|0
1646065800000|2022-02-28 16:30:00|6.54|5.37|6.58|5.38|6.59|5.4|6.34|5.19|0
1646066100000|2022-02-28 16:35:00|6.55|5.36|7.19|5.88|7.19|5.88|6.5|5.32|0
1646066400000|2022-02-28 16:40:00|7.14|5.85|7.08|5.79|7.3|5.97|7|5.73|0
1646066700000|2022-02-28 16:45:00|7.06|5.78|7.94|6.5|7.98|6.53|7.05|5.77|0
1646067000000|2022-02-28 16:50:00|7.93|6.49|7.84|6.41|8.07|6.6|7.82|6.4|0
1646067300000|2022-02-28 16:55:00|7.83|6.38|7.54|6.17|7.83|6.38|7.49|6.13|0
1646067600000|2022-02-28 17:00:00|7.56|6.19|7.62|6.23|7.64|6.25|7.41|6.06|0
1646067900000|2022-02-28 17:05:00|7.59|6.21|8.38|6.86|8.44|6.9|7.58|6.2|0
1646068200000|2022-02-28 17:10:00|8.43|6.9|8.72|7.14|8.83|7.22|8.37|6.85|0
1646068500000|2022-02-28 17:15:00|8.71|7.13|8.64|7.07|8.94|7.31|8.62|7.05|0
1646068800000|2022-02-28 17:20:00|8.68|7.1|8.97|7.34|9.08|7.43|8.51|6.96|0
1646069100000|2022-02-28 17:25:00|8.95|7.32|8.8|7.2|8.95|7.32|8.76|7.17|0
1646069400000|2022-02-28 17:30:00|8.85|7.24|9.03|7.39|9.17|7.5|8.68|7.1|0
1646069700000|2022-02-28 17:35:00|9|7.37|9.31|7.62|9.33|7.63|8.95|7.32|0
1646070000000|2022-02-28 17:40:00|9.27|7.58|9.9|8.1|9.9|8.1|9.21|7.53|0
1646070300000|2022-02-28 17:45:00|9.94|8.13|10.23|8.37|10.61|8.69|9.93|8.12|0
1646070600000|2022-02-28 17:50:00|10.25|8.38|10.49|8.58|10.69|8.77|10.17|8.32|0
1646070900000|2022-02-28 17:55:00|10.46|8.56|10.18|8.33|10.66|8.74|10.18|8.33|0
1646071200000|2022-02-28 18:00:00|10.15|8.3|9.76|7.99|10.22|8.36|9.64|7.89|0
1646071500000|2022-02-28 18:05:00|9.71|7.94|9.11|7.45|9.83|8.04|8.74|7.15|0
1646071800000|2022-02-28 18:10:00|9.13|7.47|9.13|7.47|9.25|7.57|8.9|7.28|0
1646072100000|2022-02-28 18:15:00|9.1|7.45|9.82|8.04|9.91|8.11|9.08|7.43|0
1646072400000|2022-02-28 18:20:00|9.86|8.07|10.12|8.28|10.28|8.41|9.85|8.06|0
1646072700000|2022-02-28 18:25:00|10.15|8.3|10.24|8.38|10.87|8.95|10.08|8.25|0
1646073000000|2022-02-28 18:30:00|10.25|8.39|10.39|8.5|10.58|8.66|10.05|8.22|0
1646073300000|2022-02-28 18:35:00|10.41|8.51|10.13|8.28|10.58|8.66|10.07|8.24|0
1646073600000|2022-02-28 18:40:00|10.1|8.26|10.25|8.39|10.32|8.45|9.85|8.06|0
1646073900000|2022-02-28 18:45:00|10.22|8.36|10.07|8.24|10.56|8.64|10.07|8.24|0
1646074200000|2022-02-28 18:50:00|10|8.18|9.66|7.9|10|8.18|9.52|7.79|0
1646074500000|2022-02-28 18:55:00|9.72|7.95|9.76|7.99|9.98|8.17|9.59|7.85|0
1646074800000|2022-02-28 19:00:00|9.8|8.01|11.11|9.19|11.11|9.19|9.8|8.01|0
1646075100000|2022-02-28 19:05:00|11.04|9.12|11.69|9.77|11.71|9.79|10.98|9.06|0
1646075400000|2022-02-28 19:10:00|11.68|9.76|12.02|10.1|12.67|10.75|11.41|9.49|0
1646075700000|2022-02-28 19:15:00|12.05|10.13|11.76|9.84|12.34|10.42|11.7|9.78|0
1646076000000|2022-02-28 19:20:00|11.7|9.78|12.41|10.49|12.41|10.49|11.7|9.78|0
1646076300000|2022-02-28 19:25:00|12.36|10.44|12.22|10.3|12.4|10.48|11.97|10.05|0
1646076600000|2022-02-28 19:30:00|12.2|10.28|12.24|10.32|12.51|10.59|11.99|10.07|0
1646076900000|2022-02-28 19:35:00|12.26|10.34|12.2|10.28|12.33|10.41|11.7|9.78|0
1646077200000|2022-02-28 19:40:00|12.25|10.33|11.31|9.39|12.27|10.35|11.17|9.25|0
1646077500000|2022-02-28 19:45:00|11.29|9.37|11.61|9.69|11.74|9.82|11.25|9.33|0
1646077800000|2022-02-28 19:50:00|11.52|9.6|11.36|9.44|11.67|9.75|11.34|9.42|0
1646078100000|2022-02-28 19:55:00|11.4|9.48|10.84|8.92|11.44|9.52|10.61|8.69|0
1646078400000|2022-02-28 20:00:00|10.87|8.95|10.99|9.07|11.05|9.13|10.77|8.85|0
1646078700000|2022-02-28 20:05:00|11.01|9.09|10.93|9.01|11.55|9.63|10.83|8.91|0
1646079000000|2022-02-28 20:10:00|10.96|9.04|11.27|9.35|11.44|9.52|10.93|9.01|0
1646079300000|2022-02-28 20:15:00|11.14|9.22|10.87|8.95|11.32|9.4|10.7|8.78|0
1646079600000|2022-02-28 20:20:00|10.85|8.93|9.65|7.89|10.87|8.95|9.04|7.4|0
1646079900000|2022-02-28 20:25:00|9.66|7.91|9.77|7.99|9.87|8.08|9.44|7.72|0
1646080200000|2022-02-28 20:30:00|9.8|8.02|10.49|8.59|10.49|8.59|9.8|8.02|0
1646080500000|2022-02-28 20:35:00|10.48|8.57|11.49|9.57|11.83|9.91|10.45|8.55|0
1646080800000|2022-02-28 20:40:00|11.51|9.59|10.44|8.54|11.51|9.59|10.37|8.48|0
1646081100000|2022-02-28 20:45:00|10.45|8.55|9.06|7.41|10.49|8.59|9|7.36|0
1646081400000|2022-02-28 20:50:00|9.05|7.4|7.95|6.51|9.3|7.61|7.95|6.51|0
1646081700000|2022-02-28 20:55:00|7.93|6.49|7.7|6.3|8.04|6.58|7.51|6.14|0
1646082000000|2022-02-28 21:00:00|7.69|6.29|7.6|6.21|7.78|6.37|7.56|6.19|0
1646082300000|2022-02-28 21:05:00|7.63|6.24|7.8|6.38|7.87|6.44|7.54|6.17|0
1646082600000|2022-02-28 21:10:00|7.78|6.36|7.67|6.27|7.8|6.38|7.56|6.18|0
1646082900000|2022-02-28 21:15:00|7.61|6.23|7.55|6.18|7.61|6.23|7.52|6.15|0
1646083200000|2022-02-28 21:20:00|7.54|6.17|7.6|6.22|7.62|6.23|7.54|6.17|0
1646083500000|2022-02-28 21:25:00|7.59|6.21|7.58|6.2|7.65|6.26|7.57|6.19|0
1646083800000|2022-02-28 21:30:00|7.59|6.21|7.56|6.19|7.59|6.21|7.51|6.14|0
1646084100000|2022-02-28 21:35:00|7.57|6.2|7.5|6.14|7.57|6.2|7.5|6.14|0
1646084400000|2022-02-28 21:40:00|7.51|6.15|7.52|6.15|7.53|6.16|7.51|6.14|0
1646084700000|2022-02-28 21:45:00|7.53|6.16|7.53|6.16|7.53|6.16|7.51|6.14|0
1646085000000|2022-02-28 21:50:00|7.52|6.15|7.5|6.14|7.53|6.16|7.47|6.11|0
1646085300000|2022-02-28 21:55:00|7.51|6.15|7.51|6.15|7.52|6.16|7.5|6.14|0
1646085600000|2022-02-28 22:00:00|7.52|6.16|7.53|6.16|7.56|6.18|7.52|6.15|0
1646085900000|2022-02-28 22:05:00|7.56|6.18|7.55|6.18|7.56|6.19|7.53|6.16|0
1646086200000|2022-02-28 22:10:00|7.57|6.19|7.56|6.19|7.58|6.2|7.56|6.18|0
1646086500000|2022-02-28 22:15:00|7.55|6.18|7.55|6.18|7.55|6.18|7.55|6.18|0
1646086800000|2022-02-28 22:20:00|7.53|6.16|7.55|6.18|7.56|6.18|7.53|6.16|0
1646087100000|2022-02-28 22:25:00|7.56|6.19|7.55|6.17|7.57|6.19|7.54|6.17|0
1646087400000|2022-02-28 22:30:00|7.56|6.19|7.57|6.19|7.58|6.2|7.55|6.18|0
1646087700000|2022-02-28 22:35:00|7.56|6.2|7.57|6.19|7.58|6.2|7.56|6.18|0
1646088000000|2022-02-28 22:40:00|7.58|6.2|7.6|6.22|7.6|6.22|7.56|6.19|0
1646088300000|2022-02-28 22:45:00|7.59|6.21|7.56|6.19|7.59|6.21|7.56|6.19|0
1646088600000|2022-02-28 22:50:00|7.57|6.18|7.59|6.21|7.61|6.22|7.54|6.17|0
1646088900000|2022-02-28 22:55:00|7.58|6.2|7.58|6.2|7.58|6.2|7.58|6.2|0
1646089200000|2022-02-28 23:00:00|7.53|6.16|7.44|6.09|7.62|6.23|7.44|6.09|0
1646089500000|2022-02-28 23:05:00|7.43|6.08|7.44|6.09|7.45|6.1|7.37|6.03|0
1646089800000|2022-02-28 23:10:00|7.43|6.08|7.53|6.16|7.6|6.21|7.43|6.08|0
1646090100000|2022-02-28 23:15:00|7.52|6.15|7.49|6.13|7.54|6.17|7.38|6.04|0
1646090400000|2022-02-28 23:20:00|7.51|6.15|7.31|5.98|7.53|6.16|7.28|5.96|0
1646090700000|2022-02-28 23:25:00|7.32|5.99|7.37|6.03|7.41|6.07|7.29|5.96|0
1646091000000|2022-02-28 23:30:00|7.36|6.02|7.19|5.89|7.39|6.05|7.15|5.85|0
1646091300000|2022-02-28 23:35:00|7.18|5.88|7.11|5.82|7.18|5.88|7.05|5.77|0
1646091600000|2022-02-28 23:40:00|7.12|5.83|7.17|5.87|7.2|5.89|7.1|5.81|0
1646091900000|2022-02-28 23:45:00|7.16|5.86|7.17|5.86|7.24|5.92|7.13|5.83|0
1646092200000|2022-02-28 23:50:00|7.15|5.85|6.97|5.71|7.15|5.85|6.92|5.66|0
1646092500000|2022-02-28 23:55:00|6.98|5.7|7.11|5.82|7.11|5.82|6.94|5.68|0
1646092800000|2022-03-01 00:00:00|7.1|5.81|7.1|5.81|7.1|5.81|6.98|5.71|0
1646093100000|2022-03-01 00:05:00|7.11|5.82|7.33|6|7.33|6|7.11|5.82|0
1646093400000|2022-03-01 00:10:00|7.32|5.99|7.19|5.88|7.32|5.99|7.16|5.86|0
1646093700000|2022-03-01 00:15:00|7.18|5.87|7.1|5.81|7.19|5.88|7.03|5.75|0
1646094000000|2022-03-01 00:20:00|7.11|5.82|7.18|5.88|7.24|5.92|7.08|5.79|0
1646094300000|2022-03-01 00:25:00|7.19|5.89|7.11|5.82|7.21|5.9|7.11|5.81|0
1646094600000|2022-03-01 00:30:00|7.12|5.81|7.22|5.91|7.25|5.93|7.08|5.79|0
1646094900000|2022-03-01 00:35:00|7.21|5.9|7.26|5.94|7.29|5.96|7.17|5.87|0
1646095200000|2022-03-01 00:40:00|7.24|5.93|7.31|5.98|7.34|6.01|7.16|5.85|0
1646095500000|2022-03-01 00:45:00|7.3|5.97|7.7|6.3|7.74|6.33|7.29|5.96|0
1646095800000|2022-03-01 00:50:00|7.68|6.28|7.51|6.15|7.69|6.29|7.47|6.11|0
1646096100000|2022-03-01 00:55:00|7.5|6.14|7.42|6.07|7.52|6.15|7.37|6.03|0
1646096400000|2022-03-01 01:00:00|7.41|6.05|7.43|6.08|7.56|6.18|7.34|6|0
1646096700000|2022-03-01 01:05:00|7.44|6.09|7.29|5.96|7.47|6.11|7.23|5.92|0
1646097000000|2022-03-01 01:10:00|7.3|5.97|7.28|5.96|7.33|6|7.27|5.94|0
1646097300000|2022-03-01 01:15:00|7.27|5.95|7.33|6|7.42|6.07|7.27|5.95|0
1646097600000|2022-03-01 01:20:00|7.36|6.02|7.9|6.46|8.02|6.57|7.29|5.97|0
1646097900000|2022-03-01 01:25:00|7.88|6.45|7.84|6.41|8.01|6.56|7.83|6.41|0
1646098200000|2022-03-01 01:30:00|7.83|6.36|7.73|6.32|7.84|6.42|7.7|6.3|0
1646098500000|2022-03-01 01:35:00|7.72|6.31|7.65|6.26|7.83|6.41|7.63|6.24|0
1646098800000|2022-03-01 01:40:00|7.67|6.27|7.68|6.29|7.73|6.32|7.64|6.25|0
1646099100000|2022-03-01 01:45:00|7.66|6.27|7.98|6.53|7.99|6.54|7.66|6.27|0
1646099400000|2022-03-01 01:50:00|7.96|6.51|7.92|6.48|8|6.54|7.87|6.44|0
1646099700000|2022-03-01 01:55:00|7.91|6.47|8.06|6.59|8.06|6.59|7.89|6.46|0
1646100000000|2022-03-01 02:00:00|8.04|6.58|7.93|6.49|8.09|6.62|7.93|6.49|0
1646100300000|2022-03-01 02:05:00|7.94|6.5|7.98|6.53|7.98|6.53|7.91|6.47|0
1646100600000|2022-03-01 02:10:00|7.99|6.54|8.2|6.71|8.24|6.74|7.99|6.54|0
1646100900000|2022-03-01 02:15:00|8.21|6.72|8.12|6.64|8.21|6.72|8.08|6.61|0
1646101200000|2022-03-01 02:20:00|8.11|6.62|8.1|6.62|8.13|6.65|8.06|6.59|0
1646101500000|2022-03-01 02:25:00|8.09|6.6|8.18|6.69|8.23|6.73|8.06|6.59|0
1646101800000|2022-03-01 02:30:00|8.15|6.67|8.22|6.73|8.22|6.73|8.09|6.62|0
1646102100000|2022-03-01 02:35:00|8.21|6.72|8.27|6.76|8.27|6.76|8.13|6.65|0
1646102400000|2022-03-01 02:40:00|8.28|6.77|8.18|6.69|8.38|6.85|8.17|6.69|0
1646102700000|2022-03-01 02:45:00|8.17|6.68|8.15|6.67|8.18|6.69|8.12|6.64|0
1646103000000|2022-03-01 02:50:00|8.16|6.68|7.99|6.54|8.18|6.7|7.96|6.52|0
1646103300000|2022-03-01 02:55:00|7.98|6.53|7.97|6.52|8.03|6.57|7.96|6.51|0
1646103600000|2022-03-01 03:00:00|7.96|6.51|7.96|6.51|8.01|6.55|7.96|6.51|0
1646103900000|2022-03-01 03:05:00|7.97|6.52|8.1|6.62|8.17|6.68|7.96|6.51|0
1646104200000|2022-03-01 03:10:00|8.13|6.65|8.1|6.63|8.14|6.66|8.03|6.57|0
1646104500000|2022-03-01 03:15:00|8.09|6.62|8.06|6.6|8.1|6.62|8.03|6.57|0
1646104800000|2022-03-01 03:20:00|8.07|6.61|8.07|6.6|8.13|6.65|8.05|6.59|0
1646105100000|2022-03-01 03:25:00|8.1|6.62|8.03|6.57|8.11|6.63|8.02|6.56|0
1646105400000|2022-03-01 03:30:00|8.01|6.55|8.04|6.58|8.07|6.6|7.97|6.52|0
1646105700000|2022-03-01 03:35:00|8.05|6.57|7.95|6.5|8.05|6.59|7.94|6.5|0
1646106000000|2022-03-01 03:40:00|7.94|6.49|8.12|6.64|8.14|6.66|7.92|6.48|0
1646106300000|2022-03-01 03:45:00|8.11|6.65|8.03|6.57|8.13|6.65|8|6.55|0
1646106600000|2022-03-01 03:50:00|8.02|6.56|8.01|6.55|8.06|6.6|8|6.55|0
1646106900000|2022-03-01 03:55:00|8.02|6.56|8.03|6.57|8.05|6.58|8.01|6.55|0
1646107200000|2022-03-01 04:00:00|8.02|6.56|8.02|6.56|8.04|6.58|7.96|6.52|0
1646107500000|2022-03-01 04:05:00|8.01|6.55|7.96|6.52|8.05|6.59|7.93|6.49|0
1646107800000|2022-03-01 04:10:00|7.95|6.51|7.96|6.51|8.03|6.57|7.91|6.47|0
1646108100000|2022-03-01 04:15:00|7.97|6.52|8.08|6.61|8.08|6.61|7.95|6.51|0
1646108400000|2022-03-01 04:20:00|8.09|6.62|7.95|6.5|8.1|6.63|7.92|6.48|0
1646108700000|2022-03-01 04:25:00|7.94|6.51|7.94|6.49|7.98|6.53|7.89|6.46|0
1646109000000|2022-03-01 04:30:00|7.96|6.5|7.9|6.46|7.97|6.52|7.9|6.46|0
1646109300000|2022-03-01 04:35:00|7.91|6.47|7.93|6.49|7.95|6.51|7.9|6.46|0
1646109600000|2022-03-01 04:40:00|7.94|6.5|7.9|6.46|7.99|6.53|7.89|6.46|0
1646109900000|2022-03-01 04:45:00|7.89|6.45|7.77|6.36|7.9|6.46|7.73|6.33|0
1646110200000|2022-03-01 04:50:00|7.75|6.34|7.8|6.38|7.81|6.39|7.73|6.32|0
1646110500000|2022-03-01 04:55:00|7.81|6.39|7.75|6.34|7.83|6.4|7.74|6.33|0
1646110800000|2022-03-01 05:00:00|7.77|6.36|7.8|6.38|7.82|6.4|7.73|6.33|0
1646111100000|2022-03-01 05:05:00|7.79|6.37|7.82|6.4|7.83|6.41|7.77|6.36|0
1646111400000|2022-03-01 05:10:00|7.83|6.41|8.02|6.56|8.03|6.57|7.83|6.41|0
1646111700000|2022-03-01 05:15:00|8.03|6.57|8.15|6.67|8.17|6.69|8.01|6.55|0
1646112000000|2022-03-01 05:20:00|8.12|6.65|8.07|6.6|8.16|6.68|8.04|6.58|0
1646112300000|2022-03-01 05:25:00|8.08|6.61|7.97|6.52|8.15|6.67|7.95|6.5|0
1646112600000|2022-03-01 05:30:00|7.98|6.53|7.93|6.49|8.02|6.56|7.88|6.45|0
1646112900000|2022-03-01 05:35:00|7.91|6.48|7.88|6.45|7.92|6.48|7.82|6.4|0
1646113200000|2022-03-01 05:40:00|7.9|6.47|7.87|6.44|8|6.54|7.86|6.43|0
1646113500000|2022-03-01 05:45:00|7.88|6.45|7.98|6.53|7.99|6.54|7.87|6.44|0
1646113800000|2022-03-01 05:50:00|7.99|6.54|7.98|6.53|8.03|6.57|7.94|6.5|0
1646114100000|2022-03-01 05:55:00|7.96|6.52|7.9|6.46|7.96|6.52|7.84|6.42|0
1646114400000|2022-03-01 06:00:00|7.91|6.47|7.79|6.38|7.92|6.48|7.79|6.38|0
1646114700000|2022-03-01 06:05:00|7.8|6.41|7.72|6.32|7.84|6.41|7.68|6.29|0
1646115000000|2022-03-01 06:10:00|7.83|6.41|7.78|6.36|7.87|6.44|7.76|6.35|0
1646115300000|2022-03-01 06:15:00|7.77|6.35|7.72|6.32|7.81|6.39|7.65|6.26|0
1646115600000|2022-03-01 06:20:00|7.68|6.29|7.59|6.21|7.74|6.33|7.59|6.21|0
1646115900000|2022-03-01 06:25:00|7.6|6.22|7.45|6.1|7.67|6.27|7.43|6.08|0
1646116200000|2022-03-01 06:30:00|7.42|6.09|7.41|6.06|7.45|6.1|7.38|6.04|0
1646116500000|2022-03-01 06:35:00|7.37|6.03|7.4|6.06|7.46|6.1|7.35|6.01|0
1646116800000|2022-03-01 06:40:00|7.39|6.05|7.38|6.03|7.39|6.05|7.3|5.97|0
1646117100000|2022-03-01 06:45:00|7.37|6.02|7.41|6.06|7.47|6.11|7.31|5.98|0
1646117400000|2022-03-01 06:50:00|7.4|6.07|7.44|6.09|7.47|6.11|7.33|5.99|0
1646117700000|2022-03-01 06:55:00|7.45|6.1|7.34|6.01|7.47|6.11|7.31|5.98|0
1646118000000|2022-03-01 07:00:00|7.35|6|7.29|5.96|7.41|6.06|7.22|5.9|0
1646118300000|2022-03-01 07:05:00|7.28|5.97|6.64|5.43|7.3|5.98|6.55|5.35|0
1646118600000|2022-03-01 07:10:00|6.62|5.42|6.82|5.58|6.85|5.6|6.6|5.4|0
1646118900000|2022-03-01 07:15:00|6.81|5.57|6.76|5.53|6.82|5.58|6.68|5.47|0
1646119200000|2022-03-01 07:20:00|6.77|5.54|5.07|3.87|7.3|5.98|5.05|3.85|0
1646119500000|2022-03-01 07:25:00|5.08|3.88|5.16|3.96|5.17|3.97|5.03|3.83|0
1646119800000|2022-03-01 07:30:00|5.18|3.98|5.21|4.01|5.28|4.08|5.15|3.95|0
1646120100000|2022-03-01 07:35:00|5.23|4.03|5.19|3.99|5.28|4.08|5.19|3.99|0
1646120400000|2022-03-01 07:40:00|5.18|3.98|5.18|3.98|5.2|4|5.14|3.94|0
1646120700000|2022-03-01 07:45:00|5.17|3.97|5.25|4.05|5.26|4.06|5.17|3.97|0
1646121000000|2022-03-01 07:50:00|5.23|4.03|5.31|4.11|5.31|4.11|5.16|3.96|0
1646121300000|2022-03-01 07:55:00|5.3|4.1|5.24|4.04|5.38|4.18|5.24|4.04|0
1646121600000|2022-03-01 08:00:00|5.23|4.03|4.94|3.74|5.37|4.17|4.94|3.74|0
1646121900000|2022-03-01 08:05:00|4.82|3.82|4.75|3.75|4.82|3.82|4.66|3.66|0
1646122200000|2022-03-01 08:10:00|4.76|3.76|4.75|3.75|4.8|3.8|4.62|3.62|0
1646122500000|2022-03-01 08:15:00|4.76|3.76|4.79|3.79|4.86|3.86|4.75|3.75|0
1646122800000|2022-03-01 08:20:00|4.78|3.78|5.11|4.11|5.2|4.2|4.71|3.71|0
1646123100000|2022-03-01 08:25:00|5.13|4.13|7.24|5.92|7.94|6.49|4.98|3.98|0
1646123400000|2022-03-01 08:30:00|7.25|5.93|6.42|5.25|7.37|6.03|6.42|5.25|0
1646123700000|2022-03-01 08:35:00|6.43|5.26|8.93|7.31|9.19|7.52|6.35|5.2|0
1646124000000|2022-03-01 08:40:00|8.96|7.33|9.06|7.41|9.13|7.47|8.79|7.19|0
1646124300000|2022-03-01 08:45:00|9.08|7.43|9.43|7.71|9.44|7.72|8.94|7.31|0
1646124600000|2022-03-01 08:50:00|9.39|7.69|9.69|7.93|9.88|8.08|9.24|7.56|0
1646124900000|2022-03-01 08:55:00|9.73|7.96|9.51|7.78|9.77|8|9.45|7.74|0
1646125200000|2022-03-01 09:00:00|9.53|7.8|9.42|7.71|9.6|7.85|9.34|7.64|0
1646125500000|2022-03-01 09:05:00|9.4|7.69|9.92|8.12|10.09|8.25|9.4|7.69|0
1646125800000|2022-03-01 09:10:00|9.91|8.1|10.1|8.26|10.14|8.3|9.9|8.1|0
1646126100000|2022-03-01 09:15:00|10.11|8.27|10.06|8.23|10.15|8.31|9.87|8.08|0
1646126400000|2022-03-01 09:20:00|10.08|8.24|10.3|8.43|10.41|8.51|9.96|8.15|0
1646126700000|2022-03-01 09:25:00|10.34|8.46|11|9.08|11.19|9.27|9.97|8.16|0
1646127000000|2022-03-01 09:30:00|11.03|9.11|10.92|9|11.1|9.18|10.82|8.9|0
1646127300000|2022-03-01 09:35:00|10.93|9.01|10.98|9.06|11.09|9.17|10.84|8.92|0
1646127600000|2022-03-01 09:40:00|10.95|9.03|11.34|9.42|11.41|9.49|10.93|9.01|0
1646127900000|2022-03-01 09:45:00|11.35|9.43|11.16|9.24|11.38|9.46|11.08|9.16|0
1646128200000|2022-03-01 09:50:00|11.12|9.2|11.48|9.56|11.6|9.68|11.12|9.2|0
1646128500000|2022-03-01 09:55:00|11.47|9.55|11.42|9.5|11.6|9.68|11.35|9.43|0
1646128800000|2022-03-01 10:00:00|11.44|9.52|11.61|9.69|11.75|9.83|11.38|9.46|0
1646129100000|2022-03-01 10:05:00|11.6|9.68|11.83|9.91|11.95|10.03|11.6|9.68|0
1646129400000|2022-03-01 10:10:00|11.85|9.93|11.74|9.82|11.95|10.03|11.69|9.77|0
1646129700000|2022-03-01 10:15:00|11.73|9.81|11.81|9.89|11.87|9.95|11.26|9.34|0
1646130000000|2022-03-01 10:20:00|11.83|9.91|12|10.08|12.05|10.13|11.81|9.89|0
1646130300000|2022-03-01 10:25:00|11.99|10.07|12.14|10.22|12.2|10.28|11.94|10.02|0
1646130600000|2022-03-01 10:30:00|12.11|10.19|12.29|10.37|12.6|10.68|12.11|10.19|0
1646130900000|2022-03-01 10:35:00|12.33|10.41|12.47|10.55|12.63|10.71|12.28|10.36|0
1646131200000|2022-03-01 10:40:00|12.46|10.54|11.89|9.97|12.49|10.57|11.84|9.92|0
1646131500000|2022-03-01 10:45:00|11.92|10|11.9|9.98|12.45|10.53|11.87|9.95|0
1646131800000|2022-03-01 10:50:00|11.91|9.99|11.68|9.76|12.13|10.21|11.59|9.67|0
1646132100000|2022-03-01 10:55:00|11.69|9.77|11.64|9.72|11.84|9.92|11.62|9.7|0
1646132400000|2022-03-01 11:00:00|11.67|9.75|11.88|9.96|11.94|10.02|11.67|9.75|0
1646132700000|2022-03-01 11:05:00|11.87|9.95|12.21|10.29|12.21|10.29|11.77|9.85|0
1646133000000|2022-03-01 11:10:00|12.16|10.24|12.22|10.3|12.49|10.57|12.15|10.23|0
1646133300000|2022-03-01 11:15:00|12.25|10.33|12.12|10.2|12.34|10.42|12.03|10.11|0
1646133600000|2022-03-01 11:20:00|12.1|10.18|12.03|10.11|12.15|10.23|11.81|9.89|0
1646133900000|2022-03-01 11:25:00|12.04|10.12|12.08|10.16|12.08|10.16|11.79|9.87|0
1646134200000|2022-03-01 11:30:00|12.06|10.14|11.82|9.9|12.16|10.24|11.69|9.77|0
1646134500000|2022-03-01 11:35:00|11.84|9.92|11.99|10.07|12.05|10.13|11.82|9.9|0
1646134800000|2022-03-01 11:40:00|12.01|10.09|12.37|10.45|12.41|10.49|11.92|10|0
1646135100000|2022-03-01 11:45:00|12.35|10.43|12.63|10.71|12.64|10.72|12.25|10.33|0
1646135400000|2022-03-01 11:50:00|12.61|10.69|12.99|11.07|13.1|11.18|12.52|10.6|0
1646135700000|2022-03-01 11:55:00|13.06|11.14|13.27|11.35|13.38|11.46|12.41|10.49|0
1646136000000|2022-03-01 12:00:00|13.25|11.33|12.87|10.95|13.3|11.38|12.87|10.95|0
1646136300000|2022-03-01 12:05:00|12.85|10.93|12.51|10.59|12.97|11.05|12.48|10.56|0
1646136600000|2022-03-01 12:10:00|12.48|10.56|12.66|10.74|12.7|10.78|12.48|10.56|0
1646136900000|2022-03-01 12:15:00|12.68|10.76|13.02|11.1|13.02|11.1|12.68|10.76|0
1646137200000|2022-03-01 12:20:00|13|11.08|12.51|10.59|13|11.08|12.46|10.54|0
1646137500000|2022-03-01 12:25:00|12.58|10.66|12.06|10.14|12.75|10.83|12.03|10.11|0
1646137800000|2022-03-01 12:30:00|12.1|10.18|12.19|10.27|12.35|10.43|12.1|10.18|0
1646138100000|2022-03-01 12:35:00|12.17|10.25|12.58|10.66|12.59|10.67|12.17|10.25|0
1646138400000|2022-03-01 12:40:00|12.6|10.68|12.79|10.87|12.93|11.01|12.57|10.65|0
1646138700000|2022-03-01 12:45:00|12.77|10.85|12.58|10.66|12.9|10.98|12.57|10.65|0
1646139000000|2022-03-01 12:50:00|12.59|10.67|13.07|11.15|13.1|11.18|12.54|10.62|0
1646139300000|2022-03-01 12:55:00|13.05|11.13|12.81|10.89|13.18|11.26|12.74|10.82|0
1646139600000|2022-03-01 13:00:00|12.88|10.96|13.07|11.15|13.24|11.32|12.79|10.87|0
1646139900000|2022-03-01 13:05:00|13.04|11.12|12.94|11.02|13.2|11.28|12.87|10.95|0
1646140200000|2022-03-01 13:10:00|12.98|11.06|12.8|10.88|13.08|11.16|12.73|10.81|0
1646140500000|2022-03-01 13:15:00|12.82|10.9|12.63|10.71|12.89|10.97|12.51|10.59|0
1646140800000|2022-03-01 13:20:00|12.66|10.74|12.59|10.67|12.92|11|12.57|10.65|0
1646141100000|2022-03-01 13:25:00|12.56|10.64|11.84|9.92|12.6|10.68|11.78|9.86|0
1646141400000|2022-03-01 13:30:00|11.81|9.89|11.21|9.29|12.16|10.24|11.09|9.17|0
1646141700000|2022-03-01 13:35:00|11.18|9.26|11.17|9.25|11.43|9.51|11.15|9.23|0
1646142000000|2022-03-01 13:40:00|11.15|9.23|10.94|9.02|11.15|9.23|10.94|9.02|0
1646142300000|2022-03-01 13:45:00|10.92|9|10.8|8.88|11.13|9.21|10.78|8.86|0
1646142600000|2022-03-01 13:50:00|10.81|8.89|10.39|8.5|11.08|9.16|10.39|8.5|0
1646142900000|2022-03-01 13:55:00|10.4|8.51|10.69|8.77|10.69|8.77|10.29|8.42|0
1646143200000|2022-03-01 14:00:00|10.66|8.74|10.86|8.94|10.9|8.98|10.61|8.69|0
1646143500000|2022-03-01 14:05:00|10.84|8.92|10.81|8.89|10.86|8.94|10.65|8.73|0
1646143800000|2022-03-01 14:10:00|10.79|8.87|10.89|8.97|10.96|9.04|10.77|8.85|0
1646144100000|2022-03-01 14:15:00|10.87|8.95|10.94|9.02|10.94|9.02|10.72|8.8|0
1646144400000|2022-03-01 14:20:00|10.91|8.99|10.8|8.88|10.94|9.02|10.73|8.81|0
1646144700000|2022-03-01 14:25:00|10.79|8.87|10.92|9|10.92|9|10.48|8.58|0
1646145000000|2022-03-01 14:30:00|10.9|8.98|10.28|8.41|10.9|8.98|10.28|8.41|0
1646145300000|2022-03-01 14:35:00|10.21|8.35|9.98|8.17|10.44|8.55|9.75|7.98|0
1646145600000|2022-03-01 14:40:00|9.95|8.14|10.73|8.81|10.82|8.9|9.91|8.11|0
1646145900000|2022-03-01 14:45:00|10.58|8.66|11.62|9.7|11.69|9.77|10.56|8.64|0
1646146200000|2022-03-01 14:50:00|11.6|9.68|12.5|10.58|12.79|10.87|11.53|9.61|0
1646146500000|2022-03-01 14:55:00|12.41|10.49|12.23|10.31|12.74|10.82|12.11|10.19|0
1646146800000|2022-03-01 15:00:00|12.02|10.1|12.15|10.23|12.4|10.48|11.44|9.52|0
1646147100000|2022-03-01 15:05:00|12.16|10.24|12.38|10.46|12.47|10.55|11.86|9.94|0
1646147400000|2022-03-01 15:10:00|12.44|10.52|12.66|10.74|12.9|10.98|12.44|10.52|0
1646147700000|2022-03-01 15:15:00|12.63|10.71|11.56|9.64|12.69|10.77|11.56|9.64|0
1646148000000|2022-03-01 15:20:00|11.53|9.61|11.28|9.36|11.53|9.61|10.66|8.74|0
1646148300000|2022-03-01 15:25:00|11.25|9.33|11.26|9.34|11.57|9.65|11.03|9.11|0
1646148600000|2022-03-01 15:30:00|11.19|9.27|11.62|9.7|11.63|9.71|10.99|9.07|0
1646148900000|2022-03-01 15:35:00|11.61|9.69|11.75|9.83|11.75|9.83|11.33|9.41|0
1646149200000|2022-03-01 15:40:00|11.77|9.85|12.5|10.58|12.5|10.58|11.65|9.73|0
1646149500000|2022-03-01 15:45:00|12.53|10.61|12.27|10.35|12.66|10.74|12.22|10.3|0
1646149800000|2022-03-01 15:50:00|12.28|10.36|12.1|10.18|12.39|10.47|11.92|10|0
1646150100000|2022-03-01 15:55:00|12.05|10.13|12.62|10.7|12.79|10.87|12.05|10.13|0
1646150400000|2022-03-01 16:00:00|12.72|10.8|12.18|10.26|12.78|10.86|12.03|10.11|0
1646150700000|2022-03-01 16:05:00|12.2|10.28|12.49|10.57|12.59|10.67|12.11|10.19|0
1646151000000|2022-03-01 16:10:00|12.4|10.48|11.96|10.04|12.51|10.59|11.96|10.04|0
1646151300000|2022-03-01 16:15:00|11.99|10.07|12.53|10.61|12.58|10.66|11.92|10|0
1646151600000|2022-03-01 16:20:00|12.58|10.66|11.8|9.88|12.61|10.69|11.64|9.72|0
1646151900000|2022-03-01 16:25:00|11.84|9.92|12.19|10.27|12.36|10.44|11.78|9.86|0
1646152200000|2022-03-01 16:30:00|12.15|10.23|13.91|11.99|13.99|12.07|12.15|10.23|0
1646152500000|2022-03-01 16:35:00|13.94|12.02|14.09|12.17|14.18|12.26|13.81|11.89|0
1646152800000|2022-03-01 16:40:00|13.97|12.05|14.07|12.15|14.28|12.36|13.79|11.87|0
1646153100000|2022-03-01 16:45:00|14.03|12.11|15.08|13.16|15.3|13.38|14.03|12.11|0
1646153400000|2022-03-01 16:50:00|15.03|13.11|15.26|13.34|15.41|13.49|14.97|13.05|0
1646153700000|2022-03-01 16:55:00|15.4|13.48|15.4|13.48|15.74|13.82|15.28|13.36|0
1646154000000|2022-03-01 17:00:00|15.51|13.59|15.73|13.81|15.77|13.85|15.29|13.37|0
1646154300000|2022-03-01 17:05:00|15.71|13.79|16.01|13.93|16.07|13.99|15.46|13.54|0
1646154600000|2022-03-01 17:10:00|16.03|13.95|15.44|13.36|16.38|14.3|15.42|13.34|0
1646154900000|2022-03-01 17:15:00|15.42|13.34|14.6|12.52|15.74|13.66|14.43|12.35|0
1646155200000|2022-03-01 17:20:00|14.55|12.47|14.81|12.73|15.05|12.97|14.53|12.45|0
1646155500000|2022-03-01 17:25:00|14.84|12.76|14.84|12.76|15.28|13.2|14.7|12.62|0
1646155800000|2022-03-01 17:30:00|14.83|12.75|14.68|12.6|15.09|13.01|14.44|12.36|0
1646156100000|2022-03-01 17:35:00|14.69|12.61|14.56|12.48|15.03|12.95|14.53|12.45|0
1646156400000|2022-03-01 17:40:00|14.49|12.41|14.04|11.96|14.53|12.45|14.04|11.96|0
1646156700000|2022-03-01 17:45:00|14|11.92|13.58|11.5|14.33|12.25|13.43|11.35|0
1646157000000|2022-03-01 17:50:00|13.62|11.54|13.67|11.59|13.82|11.74|13.36|11.28|0
1646157300000|2022-03-01 17:55:00|13.66|11.58|13.53|11.45|13.89|11.81|13.4|11.32|0
1646157600000|2022-03-01 18:00:00|13.58|11.5|13.46|11.38|13.67|11.59|13.14|11.06|0
1646157900000|2022-03-01 18:05:00|13.49|11.41|13.87|11.79|14.13|12.05|13.41|11.33|0
1646158200000|2022-03-01 18:10:00|13.89|11.81|14.5|12.42|14.66|12.58|13.84|11.76|0
1646158500000|2022-03-01 18:15:00|14.49|12.41|14.91|12.83|14.91|12.83|14.45|12.37|0
1646158800000|2022-03-01 18:20:00|14.92|12.84|15.25|13.17|15.25|13.17|14.68|12.6|0
1646159100000|2022-03-01 18:25:00|15.22|13.14|16.39|14.31|16.42|14.34|15.22|13.14|0
1646159400000|2022-03-01 18:30:00|16.4|14.32|16.22|14.14|16.44|14.36|15.91|13.83|0
1646159700000|2022-03-01 18:35:00|16.33|14.25|15.68|13.6|16.41|14.33|15.66|13.58|0
1646160000000|2022-03-01 18:40:00|15.72|13.64|15.96|13.88|16.13|14.05|15.62|13.54|0
1646160300000|2022-03-01 18:45:00|15.88|13.8|16.09|14.01|16.36|14.28|15.51|13.43|0
1646160600000|2022-03-01 18:50:00|16.11|14.03|16.7|14.62|17.15|15.07|16.11|14.03|0
1646160900000|2022-03-01 18:55:00|16.73|14.65|16.66|14.58|16.94|14.86|16.39|14.31|0
1646161200000|2022-03-01 19:00:00|16.62|14.54|17.5|15.42|17.95|15.87|16.58|14.5|0
1646161500000|2022-03-01 19:05:00|17.52|15.44|17.31|15.23|17.61|15.53|16.94|14.86|0
1646161800000|2022-03-01 19:10:00|17.29|15.21|17.47|15.39|17.74|15.66|17.25|15.17|0
1646162100000|2022-03-01 19:15:00|17.46|15.38|16.92|14.84|17.98|15.9|16.78|14.7|0
1646162400000|2022-03-01 19:20:00|16.84|14.76|15.75|13.67|17.06|14.98|15.75|13.67|0
1646162700000|2022-03-01 19:25:00|15.81|13.73|15.65|13.57|15.92|13.84|15.51|13.43|0
1646163000000|2022-03-01 19:30:00|15.68|13.6|15.85|13.77|16.04|13.96|15.6|13.52|0
1646163300000|2022-03-01 19:35:00|15.83|13.75|15.1|13.02|15.89|13.81|15.07|12.99|0
1646163600000|2022-03-01 19:40:00|15.08|13|15.02|12.94|15.31|13.23|14.95|12.87|0
1646163900000|2022-03-01 19:45:00|15.07|12.99|15.56|13.48|15.65|13.57|15.04|12.96|0
1646164200000|2022-03-01 19:50:00|15.54|13.46|16.41|14.33|16.76|14.68|15.54|13.46|0
1646164500000|2022-03-01 19:55:00|16.35|14.27|16.39|14.31|16.64|14.56|16.18|14.1|0
1646164800000|2022-03-01 20:00:00|16.46|14.38|15.16|13.08|16.58|14.5|15.16|13.08|0
1646165100000|2022-03-01 20:05:00|14.89|12.81|14.09|12.01|15.16|13.08|13.6|11.52|0
1646165400000|2022-03-01 20:10:00|14.03|11.95|14.51|12.43|14.74|12.66|13.96|11.88|0
1646165700000|2022-03-01 20:15:00|14.44|12.36|15.14|13.06|15.2|13.12|14.37|12.29|0
1646166000000|2022-03-01 20:20:00|15.12|13.04|15.61|13.53|15.61|13.53|15|12.92|0
1646166300000|2022-03-01 20:25:00|15.68|13.6|16.2|14.12|16.2|14.12|15.55|13.47|0
1646166600000|2022-03-01 20:30:00|16.17|14.09|16.44|14.36|17.55|15.47|15.81|13.73|0
1646166900000|2022-03-01 20:35:00|16.55|14.47|16.48|14.4|16.77|14.69|16.28|14.2|0
1646167200000|2022-03-01 20:40:00|16.53|14.45|17.15|15.07|17.19|15.11|16.16|14.08|0
1646167500000|2022-03-01 20:45:00|17.1|15.02|17.92|15.84|17.92|15.84|17.09|15.01|0
1646167800000|2022-03-01 20:50:00|18.09|16.01|17.3|15.22|18.46|16.38|17.26|15.18|0
1646168100000|2022-03-01 20:55:00|17.4|15.32|16.56|14.48|17.77|15.69|16.16|14.08|0
1646168400000|2022-03-01 21:00:00|16.4|14.32|15.85|13.77|16.4|14.32|15.76|13.68|0
1646168700000|2022-03-01 21:05:00|15.83|13.75|14.95|12.87|15.92|13.84|14.9|12.82|0
1646169000000|2022-03-01 21:10:00|14.94|12.86|14.74|12.66|15.01|12.93|14.61|12.53|0
1646169300000|2022-03-01 21:15:00|14.98|12.38|15.02|12.42|15.17|12.57|14.94|12.34|0
1646169600000|2022-03-01 21:20:00|15.04|12.44|15.14|12.54|15.2|12.6|14.93|12.33|0
1646169900000|2022-03-01 21:25:00|15.13|12.53|15.07|12.47|15.13|12.53|14.91|12.31|0
1646170200000|2022-03-01 21:30:00|15.04|12.44|15.12|12.52|15.12|12.52|14.91|12.31|0
1646170500000|2022-03-01 21:35:00|15.14|12.54|15.16|12.56|15.2|12.6|14.93|12.33|0
1646170800000|2022-03-01 21:40:00|15.2|12.6|15.29|12.69|15.34|12.74|15.19|12.59|0
1646171100000|2022-03-01 21:45:00|15.24|12.64|15.24|12.64|15.33|12.73|15.18|12.58|0
1646171400000|2022-03-01 21:50:00|15.23|12.63|15.13|12.53|15.24|12.64|15.05|12.45|0
1646171700000|2022-03-01 21:55:00|15.14|12.54|15.14|12.54|15.23|12.63|15.01|12.41|0
1646172000000|2022-03-01 22:00:00|15.12|12.52|15.16|12.56|15.16|12.56|15.01|12.41|0
1646172300000|2022-03-01 22:05:00|15.18|12.58|15.26|12.66|15.33|12.73|15.16|12.56|0
1646172600000|2022-03-01 22:10:00|15.27|12.67|15.3|12.7|15.34|12.74|15.26|12.66|0
1646172900000|2022-03-01 22:15:00|15.28|12.68|15.28|12.68|15.28|12.68|15.27|12.67|0
1646173200000|2022-03-01 22:20:00|15.27|12.67|15.31|12.71|15.31|12.71|15.25|12.65|0
1646173500000|2022-03-01 22:25:00|15.3|12.7|15.3|12.7|15.31|12.71|15.3|12.7|0
1646173800000|2022-03-01 22:30:00|15.33|12.73|15.33|12.73|15.33|12.73|15.32|12.72|0
1646174100000|2022-03-01 22:35:00|15.32|12.72|15.3|12.7|15.34|12.74|15.3|12.7|0
1646174400000|2022-03-01 22:40:00|15.31|12.71|15.28|12.68|15.31|12.71|15.27|12.67|0
1646174700000|2022-03-01 22:45:00|15.27|12.67|15.23|12.63|15.29|12.69|15.17|12.57|0
1646175000000|2022-03-01 22:50:00|15.2|12.6|15.18|12.58|15.2|12.6|15.15|12.55|0
1646175300000|2022-03-01 22:55:00|15.17|12.57|15.24|12.64|15.29|12.69|15.17|12.57|0
1646175600000|2022-03-01 23:00:00|15.14|12.54|15.35|12.75|15.37|12.77|15.04|12.44|0
1646175900000|2022-03-01 23:05:00|15.31|12.71|15.27|12.67|15.36|12.76|15.05|12.45|0
1646176200000|2022-03-01 23:10:00|15.19|12.59|15.18|12.58|15.44|12.84|15.17|12.57|0
1646176500000|2022-03-01 23:15:00|15.21|12.61|15.21|12.61|15.3|12.7|15.12|12.52|0
1646176800000|2022-03-01 23:20:00|15.2|12.6|15.2|12.6|15.23|12.63|14.98|12.38|0
1646177100000|2022-03-01 23:25:00|15.19|12.59|15.21|12.61|15.32|12.72|15.08|12.48|0
1646177400000|2022-03-01 23:30:00|15.19|12.59|14.86|12.26|15.19|12.59|14.86|12.26|0
1646177700000|2022-03-01 23:35:00|14.73|12.13|14.73|12.13|14.81|12.21|14.58|11.98|0
1646178000000|2022-03-01 23:40:00|14.74|12.14|14.81|12.21|14.92|12.32|14.71|12.11|0
1646178300000|2022-03-01 23:45:00|14.79|12.19|14.91|12.31|14.93|12.33|14.76|12.16|0
1646178600000|2022-03-01 23:50:00|14.93|12.33|14.83|12.23|14.97|12.37|14.81|12.21|0
1646178900000|2022-03-01 23:55:00|14.8|12.2|14.53|11.93|14.8|12.2|14.51|11.91|0
1646179200000|2022-03-02 00:00:00|14.52|11.92|14.62|12.02|14.78|12.18|14.49|11.89|0
1646179500000|2022-03-02 00:05:00|14.58|11.98|14.48|11.88|14.59|11.99|14.39|11.79|0
1646179800000|2022-03-02 00:10:00|14.5|11.9|14.46|11.86|14.59|11.99|14.46|11.86|0
1646180100000|2022-03-02 00:15:00|14.47|11.87|14.21|11.63|14.53|11.93|14.11|11.55|0
1646180400000|2022-03-02 00:20:00|14.2|11.62|14.23|11.65|14.34|11.74|14.17|11.59|0
1646180700000|2022-03-02 00:25:00|14.2|11.62|14.3|11.7|14.34|11.74|14.18|11.6|0
1646181000000|2022-03-02 00:30:00|14.32|11.72|14.6|12|14.65|12.05|14.26|11.67|0
1646181300000|2022-03-02 00:35:00|14.61|12.01|14.68|12.08|14.75|12.15|14.51|11.91|0
1646181600000|2022-03-02 00:40:00|14.67|12.07|14.53|11.93|14.73|12.13|14.46|11.86|0
1646181900000|2022-03-02 00:45:00|14.54|11.94|14.48|11.88|14.56|11.96|14.3|11.7|0
1646182200000|2022-03-02 00:50:00|14.47|11.87|14.37|11.77|14.55|11.95|14.32|11.72|0
1646182500000|2022-03-02 00:55:00|14.39|11.79|14.35|11.75|14.42|11.82|14.32|11.72|0
1646182800000|2022-03-02 01:00:00|14.32|11.72|14.47|11.87|14.47|11.87|14.06|11.5|0
1646183100000|2022-03-02 01:05:00|14.48|11.88|14.58|11.98|14.7|12.1|14.26|11.66|0
1646183400000|2022-03-02 01:10:00|14.6|12|14.46|11.86|14.66|12.06|14.36|11.76|0
1646183700000|2022-03-02 01:15:00|14.45|11.85|14.43|11.83|14.46|11.86|14.38|11.78|0
1646184000000|2022-03-02 01:20:00|14.46|11.86|14.75|12.15|14.8|12.2|14.36|11.76|0
1646184300000|2022-03-02 01:25:00|14.73|12.13|14.66|12.06|14.83|12.23|14.58|11.98|0
1646184600000|2022-03-02 01:30:00|14.67|12.07|14.13|11.56|14.73|12.13|14.13|11.56|0
1646184900000|2022-03-02 01:35:00|14.18|11.6|14.36|11.76|14.36|11.76|14.07|11.51|0
1646185200000|2022-03-02 01:40:00|14.33|11.73|14.71|12.11|14.73|12.13|14.27|11.67|0
1646185500000|2022-03-02 01:45:00|14.68|12.08|14.65|12.05|14.77|12.17|14.47|11.87|0
1646185800000|2022-03-02 01:50:00|14.64|12.04|14.93|12.33|14.98|12.38|14.6|12|0
1646186100000|2022-03-02 01:55:00|14.91|12.31|14.73|12.13|14.94|12.34|14.69|12.09|0
1646186400000|2022-03-02 02:00:00|14.75|12.15|15.05|12.45|15.14|12.54|14.73|12.13|0
1646186700000|2022-03-02 02:05:00|15.06|12.46|14.94|12.34|15.06|12.46|14.86|12.26|0
1646187000000|2022-03-02 02:10:00|14.92|12.32|15.17|12.57|15.19|12.59|14.78|12.18|0
1646187300000|2022-03-02 02:15:00|15.15|12.55|15.45|12.85|15.86|13.26|15.15|12.55|0
1646187600000|2022-03-02 02:20:00|15.48|12.88|15.48|12.88|15.51|12.91|15.14|12.54|0
1646187900000|2022-03-02 02:25:00|15.46|12.86|15.28|12.68|15.51|12.91|15.24|12.64|0
1646188200000|2022-03-02 02:30:00|15.29|12.69|15.22|12.62|15.43|12.83|15.09|12.49|0
1646188500000|2022-03-02 02:35:00|15.21|12.61|15.09|12.49|15.26|12.66|14.98|12.38|0
1646188800000|2022-03-02 02:40:00|15.1|12.5|15.66|13.06|15.73|13.13|15.08|12.48|0
1646189100000|2022-03-02 02:45:00|15.65|13.05|15.57|12.97|15.71|13.11|15.41|12.81|0
1646189400000|2022-03-02 02:50:00|15.55|12.95|15.4|12.8|15.55|12.95|15.34|12.74|0
1646189700000|2022-03-02 02:55:00|15.37|12.77|15.12|12.52|15.46|12.86|15.04|12.44|0
1646190000000|2022-03-02 03:00:00|15.1|12.5|14.83|12.23|15.1|12.5|14.78|12.18|0
1646190300000|2022-03-02 03:05:00|14.82|12.22|14.86|12.26|14.95|12.35|14.78|12.18|0
1646190600000|2022-03-02 03:10:00|14.82|12.22|14.64|12.04|14.94|12.34|14.58|11.98|0
1646190900000|2022-03-02 03:15:00|14.66|12.06|14.8|12.2|14.88|12.28|14.65|12.05|0
1646191200000|2022-03-02 03:20:00|14.79|12.19|15.01|12.41|15.12|12.52|14.77|12.17|0
1646191500000|2022-03-02 03:25:00|15|12.4|15.13|12.53|15.22|12.62|14.94|12.34|0
1646191800000|2022-03-02 03:30:00|15.15|12.55|15.12|12.52|15.22|12.62|15.05|12.45|0
1646192100000|2022-03-02 03:35:00|15.13|12.53|15.07|12.47|15.33|12.73|15.03|12.43|0
1646192400000|2022-03-02 03:40:00|15.13|12.53|15.18|12.58|15.19|12.59|15.06|12.46|0
1646192700000|2022-03-02 03:45:00|15.17|12.57|14.86|12.26|15.22|12.62|14.81|12.21|0
1646193000000|2022-03-02 03:50:00|14.88|12.28|14.87|12.27|14.92|12.32|14.81|12.21|0
1646193300000|2022-03-02 03:55:00|14.82|12.22|14.83|12.23|14.87|12.27|14.78|12.18|0
1646193600000|2022-03-02 04:00:00|14.78|12.18|14.36|11.76|14.92|12.32|14.31|11.71|0
1646193900000|2022-03-02 04:05:00|14.37|11.77|14.5|11.9|14.65|12.05|14.37|11.77|0
1646194200000|2022-03-02 04:10:00|14.49|11.89|14.48|11.88|14.52|11.92|14.37|11.77|0
1646194500000|2022-03-02 04:15:00|14.43|11.83|14.29|11.69|14.43|11.83|14.2|11.61|0
1646194800000|2022-03-02 04:20:00|14.27|11.67|14.45|11.85|14.45|11.85|14.27|11.67|0
1646195100000|2022-03-02 04:25:00|14.46|11.86|14.41|11.81|14.52|11.92|14.4|11.8|0
1646195400000|2022-03-02 04:30:00|14.4|11.8|14.39|11.79|14.44|11.84|14.31|11.71|0
1646195700000|2022-03-02 04:35:00|14.42|11.82|14.26|11.67|14.46|11.86|14.17|11.6|0
1646196000000|2022-03-02 04:40:00|14.24|11.65|14.29|11.69|14.3|11.7|14.19|11.61|0
1646196300000|2022-03-02 04:45:00|14.27|11.68|14.19|11.61|14.3|11.7|14.17|11.59|0
1646196600000|2022-03-02 04:50:00|14.17|11.6|13.87|11.35|14.2|11.62|13.77|11.26|0
1646196900000|2022-03-02 04:55:00|13.89|11.36|13.74|11.24|13.92|11.39|13.74|11.24|0
1646197200000|2022-03-02 05:00:00|13.76|11.26|13.82|11.31|13.89|11.37|13.74|11.24|0
1646197500000|2022-03-02 05:05:00|13.83|11.32|13.79|11.28|13.85|11.34|13.71|11.22|0
1646197800000|2022-03-02 05:10:00|13.77|11.27|13.81|11.3|13.82|11.31|13.72|11.23|0
1646198100000|2022-03-02 05:15:00|13.8|11.29|13.39|10.96|13.86|11.34|13.28|10.87|0
1646198400000|2022-03-02 05:20:00|13.43|10.99|13.58|11.11|13.58|11.11|13.41|10.97|0
1646198700000|2022-03-02 05:25:00|13.59|11.12|13.37|10.94|13.59|11.12|13.36|10.93|0
1646199000000|2022-03-02 05:30:00|13.38|10.95|13.44|10.99|13.47|11.02|13.25|10.84|0
1646199300000|2022-03-02 05:35:00|13.43|11|13.44|11|13.52|11.06|13.4|10.96|0
1646199600000|2022-03-02 05:40:00|13.42|10.98|13.58|11.11|13.64|11.16|13.36|10.93|0
1646199900000|2022-03-02 05:45:00|13.57|11.1|13.52|11.06|13.58|11.11|13.41|10.97|0
1646200200000|2022-03-02 05:50:00|13.53|11.07|13.39|10.96|13.56|11.09|13.35|10.92|0
1646200500000|2022-03-02 05:55:00|13.4|10.97|13.68|11.19|13.68|11.2|13.38|10.94|0
1646200800000|2022-03-02 06:00:00|13.67|11.24|13.89|11.37|13.89|11.37|13.55|11.08|0
1646201100000|2022-03-02 06:05:00|13.88|11.35|13.78|11.27|13.88|11.35|13.66|11.18|0
1646201400000|2022-03-02 06:10:00|13.8|11.29|13.75|11.25|13.86|11.34|13.59|11.12|0
1646201700000|2022-03-02 06:15:00|13.79|11.28|13.62|11.14|13.81|11.3|13.51|11.05|0
1646202000000|2022-03-02 06:20:00|13.64|11.16|14.07|11.51|14.07|11.51|13.59|11.12|0
1646202300000|2022-03-02 06:25:00|14.05|11.5|14.06|11.5|14.12|11.55|13.96|11.42|0
1646202600000|2022-03-02 06:30:00|14.07|11.52|13.92|11.39|14.07|11.52|13.91|11.38|0
1646202900000|2022-03-02 06:35:00|13.9|11.37|13.99|11.44|14.07|11.51|13.86|11.34|0
1646203200000|2022-03-02 06:40:00|13.97|11.43|14.08|11.52|14.23|11.64|13.92|11.39|0
1646203500000|2022-03-02 06:45:00|14.06|11.51|14.32|11.72|14.37|11.77|14.06|11.51|0
1646203800000|2022-03-02 06:50:00|14.31|11.71|14.66|12.06|14.74|12.14|14.23|11.65|0
1646204100000|2022-03-02 06:55:00|14.64|12.04|14.76|12.16|15.01|12.41|14.64|12.04|0
1646204400000|2022-03-02 07:00:00|14.78|12.18|15.61|13.01|15.65|13.05|14.61|12.01|0
1646204700000|2022-03-02 07:05:00|15.62|13.02|16.22|13.62|16.32|13.72|15.56|12.96|0
1646205000000|2022-03-02 07:10:00|16.19|13.59|17.04|14.44|17.04|14.44|15.9|13.3|0
1646205300000|2022-03-02 07:15:00|17.06|14.46|17.8|15.2|17.87|15.27|16.82|14.22|0
1646205600000|2022-03-02 07:20:00|17.74|15.14|17.71|15.11|17.93|15.33|17.47|14.87|0
1646205900000|2022-03-02 07:25:00|17.72|15.12|17.25|14.65|17.75|15.15|17.16|14.56|0
1646206200000|2022-03-02 07:30:00|17.27|14.67|16.62|14.02|17.27|14.67|16.57|13.97|0
1646206500000|2022-03-02 07:35:00|16.61|14.01|16.07|13.47|16.73|14.13|15.94|13.34|0
1646206800000|2022-03-02 07:40:00|16.08|13.48|16.03|13.43|16.24|13.64|16.03|13.43|0
1646207100000|2022-03-02 07:45:00|15.95|13.35|16|13.4|16.42|13.82|15.88|13.28|0
1646207400000|2022-03-02 07:50:00|16.08|13.48|16.28|13.68|16.62|14.02|15.91|13.31|0
1646207700000|2022-03-02 07:55:00|16.26|13.66|15.99|13.39|16.39|13.79|15.92|13.32|0
1646208000000|2022-03-02 08:00:00|15.95|13.35|15.78|13.18|15.95|13.35|15.34|12.74|0
1646208300000|2022-03-02 08:05:00|15.84|13.24|16.15|14.07|16.33|14.25|15.48|13.24|0
1646208600000|2022-03-02 08:10:00|16.18|14.1|15.48|13.4|16.18|14.1|15.29|13.21|0
1646208900000|2022-03-02 08:15:00|15.45|13.37|14.6|12.52|15.5|13.42|14.6|12.52|0
1646209200000|2022-03-02 08:20:00|14.63|12.55|13.52|11.44|14.75|12.67|13.48|11.4|0
1646209500000|2022-03-02 08:25:00|13.45|11.37|13.78|11.7|13.79|11.71|13.45|11.37|0
1646209800000|2022-03-02 08:30:00|13.86|11.78|13.69|11.61|13.89|11.81|13.56|11.48|0
1646210100000|2022-03-02 08:35:00|13.74|11.66|13.88|11.8|14.11|12.03|13.56|11.48|0
1646210400000|2022-03-02 08:40:00|13.87|11.79|14.38|12.3|14.45|12.37|13.68|11.6|0
1646210700000|2022-03-02 08:45:00|14.39|12.31|14.39|12.31|14.66|12.58|14.18|12.1|0
1646211000000|2022-03-02 08:50:00|14.41|12.33|14.79|12.71|14.9|12.82|14.16|12.08|0
1646211300000|2022-03-02 08:55:00|14.81|12.73|14.8|12.72|14.95|12.87|14.57|12.49|0
1646211600000|2022-03-02 09:00:00|14.78|12.7|15.58|13.5|15.78|13.7|14.72|12.64|0
1646211900000|2022-03-02 09:05:00|15.63|13.55|14.9|12.82|15.63|13.55|14.87|12.79|0
1646212200000|2022-03-02 09:10:00|14.89|12.81|14.61|12.53|14.9|12.82|14.4|12.32|0
1646212500000|2022-03-02 09:15:00|14.53|12.45|14.56|12.48|14.61|12.53|14.35|12.27|0
1646212800000|2022-03-02 09:20:00|14.58|12.5|14.67|12.59|14.72|12.64|14.17|12.09|0
1646213100000|2022-03-02 09:25:00|14.66|12.58|14.44|12.36|14.82|12.74|14.44|12.36|0
1646213400000|2022-03-02 09:30:00|14.42|12.34|13.3|11.22|14.67|12.59|12.63|10.55|0
1646213700000|2022-03-02 09:35:00|13.38|11.3|13.32|11.24|13.64|11.56|13.14|11.06|0
1646214000000|2022-03-02 09:40:00|13.28|11.2|12.34|10.26|13.4|11.32|12.29|10.21|0
1646214300000|2022-03-02 09:45:00|12.38|10.3|11.63|9.55|12.43|10.35|11.54|9.46|0
1646214600000|2022-03-02 09:50:00|11.66|9.58|11.75|9.67|11.9|9.82|11.41|9.33|0
1646214900000|2022-03-02 09:55:00|11.79|9.71|11.74|9.66|11.84|9.76|11.69|9.61|0
1646215200000|2022-03-02 10:00:00|11.77|9.69|11.96|9.88|11.96|9.88|11.7|9.62|0
1646215500000|2022-03-02 10:05:00|11.97|9.89|11.8|9.72|12.02|9.94|11.79|9.71|0
1646215800000|2022-03-02 10:10:00|11.78|9.7|11.71|9.63|11.93|9.85|11.68|9.6|0
1646216100000|2022-03-02 10:15:00|11.72|9.64|11.44|9.36|11.73|9.65|11.21|9.17|0
1646216400000|2022-03-02 10:20:00|11.45|9.37|11.09|9.07|11.49|9.41|11.03|9.02|0
1646216700000|2022-03-02 10:25:00|11.11|9.09|11.24|9.19|11.3|9.25|10.99|8.99|0
1646217000000|2022-03-02 10:30:00|11.23|9.2|11.42|9.34|11.52|9.44|11.22|9.18|0
1646217300000|2022-03-02 10:35:00|11.43|9.35|11.37|9.3|11.55|9.47|11.28|9.23|0
1646217600000|2022-03-02 10:40:00|11.39|9.31|11.42|9.34|11.56|9.48|11.15|9.13|0
1646217900000|2022-03-02 10:45:00|11.45|9.37|11.66|9.58|11.67|9.59|11.34|9.28|0
1646218200000|2022-03-02 10:50:00|11.67|9.59|11.79|9.71|11.92|9.84|11.64|9.56|0
1646218500000|2022-03-02 10:55:00|11.8|9.72|11.61|9.53|11.8|9.72|11.58|9.5|0
1646218800000|2022-03-02 11:00:00|11.63|9.55|11.74|9.66|11.74|9.66|11.51|9.43|0
1646219100000|2022-03-02 11:05:00|11.75|9.67|11.6|9.52|11.9|9.82|11.5|9.42|0
1646219400000|2022-03-02 11:10:00|11.56|9.48|11.47|9.39|11.64|9.56|11.32|9.26|0
1646219700000|2022-03-02 11:15:00|11.45|9.37|11.67|9.59|11.75|9.67|11.45|9.37|0
1646220000000|2022-03-02 11:20:00|11.66|9.58|11.6|9.52|11.76|9.68|11.59|9.51|0
1646220300000|2022-03-02 11:25:00|11.59|9.51|11.19|9.16|11.65|9.57|11.13|9.11|0
1646220600000|2022-03-02 11:30:00|11.21|9.17|11.09|9.07|11.33|9.27|10.92|8.93|0
1646220900000|2022-03-02 11:35:00|11.06|9.05|11.23|9.19|11.25|9.2|10.96|8.96|0
1646221200000|2022-03-02 11:40:00|11.21|9.17|11.33|9.27|11.51|9.43|11.18|9.15|0
1646221500000|2022-03-02 11:45:00|11.29|9.23|11.4|9.33|11.42|9.35|11.19|9.16|0
1646221800000|2022-03-02 11:50:00|11.41|9.31|11.32|9.26|11.51|9.43|11.25|9.2|0
1646222100000|2022-03-02 11:55:00|11.31|9.25|11.31|9.25|11.34|9.28|11.22|9.18|0
1646222400000|2022-03-02 12:00:00|11.29|9.23|11.22|9.18|11.49|9.41|11.17|9.14|0
1646222700000|2022-03-02 12:05:00|11.2|9.17|11.31|9.26|11.39|9.32|11.15|9.13|0
1646223000000|2022-03-02 12:10:00|11.29|9.24|10.97|8.97|11.29|9.24|10.95|8.96|0
1646223300000|2022-03-02 12:15:00|10.96|8.94|11.16|9.13|11.2|9.17|10.84|8.87|0
1646223600000|2022-03-02 12:20:00|11.18|9.15|11.38|9.31|11.58|9.5|11.18|9.15|0
1646223900000|2022-03-02 12:25:00|11.4|9.33|11.51|9.43|11.59|9.51|11.34|9.28|0
1646224200000|2022-03-02 12:30:00|11.48|9.4|11.91|9.83|12.01|9.93|11.43|9.35|0
1646224500000|2022-03-02 12:35:00|11.88|9.8|11.8|9.72|11.9|9.82|11.75|9.67|0
1646224800000|2022-03-02 12:40:00|11.78|9.7|11.9|9.82|11.93|9.85|11.65|9.57|0
1646225100000|2022-03-02 12:45:00|11.92|9.84|11.84|9.76|11.93|9.85|11.78|9.7|0
1646225400000|2022-03-02 12:50:00|11.8|9.72|11.6|9.52|11.82|9.74|11.58|9.5|0
1646225700000|2022-03-02 12:55:00|11.61|9.53|11.47|9.39|11.62|9.54|11.47|9.39|0
1646226000000|2022-03-02 13:00:00|11.45|9.37|11.59|9.51|11.7|9.62|11.45|9.37|0
1646226300000|2022-03-02 13:05:00|11.57|9.49|11.77|9.69|11.9|9.82|11.53|9.45|0
1646226600000|2022-03-02 13:10:00|11.78|9.7|12.08|10|12.15|10.07|11.72|9.64|0
1646226900000|2022-03-02 13:15:00|12.1|10.02|12.22|10.14|12.26|10.18|12.02|9.94|0
1646227200000|2022-03-02 13:20:00|12.18|10.1|12.02|9.94|12.19|10.11|11.97|9.89|0
1646227500000|2022-03-02 13:25:00|11.98|9.9|11.88|9.8|12.03|9.95|11.83|9.75|0
1646227800000|2022-03-02 13:30:00|11.85|9.77|12.4|10.32|12.4|10.32|11.6|9.52|0
1646228100000|2022-03-02 13:35:00|12.36|10.28|12.43|10.35|12.54|10.46|12.28|10.2|0
1646228400000|2022-03-02 13:40:00|12.42|10.34|12.46|10.38|12.58|10.5|12.39|10.31|0
1646228700000|2022-03-02 13:45:00|12.48|10.4|12.52|10.44|12.76|10.68|12.33|10.25|0
1646229000000|2022-03-02 13:50:00|12.47|10.39|12.21|10.13|12.47|10.39|12.18|10.1|0
1646229300000|2022-03-02 13:55:00|12.2|10.12|12.61|10.53|13.17|11.09|12.19|10.11|0
1646229600000|2022-03-02 14:00:00|12.6|10.52|12.44|10.36|12.64|10.56|12.34|10.26|0
1646229900000|2022-03-02 14:05:00|12.42|10.34|12.29|10.21|12.43|10.35|12.26|10.18|0
1646230200000|2022-03-02 14:10:00|12.24|10.16|12.13|10.05|12.45|10.37|11.95|9.87|0
1646230500000|2022-03-02 14:15:00|12.1|10.02|11.9|9.82|12.27|10.19|11.81|9.73|0
1646230800000|2022-03-02 14:20:00|11.91|9.83|11.86|9.78|11.97|9.89|11.83|9.75|0
1646231100000|2022-03-02 14:25:00|11.91|9.83|11.66|9.58|11.96|9.88|11.6|9.52|0
1646231400000|2022-03-02 14:30:00|11.69|9.61|11.87|9.79|11.94|9.86|11.43|9.35|0
1646231700000|2022-03-02 14:35:00|11.85|9.77|12.11|10.03|12.26|10.18|11.81|9.73|0
1646232000000|2022-03-02 14:40:00|12.09|10.01|10.46|8.55|12.12|10.04|10.4|8.51|0
1646232300000|2022-03-02 14:45:00|10.44|8.54|9.97|8.16|10.74|8.79|9.72|7.95|0
1646232600000|2022-03-02 14:50:00|9.96|8.15|10.08|8.25|10.15|8.31|9.83|8.04|0
1646232900000|2022-03-02 14:55:00|10.01|8.19|10.2|8.35|10.67|8.73|9.84|8.05|0
1646233200000|2022-03-02 15:00:00|10.23|8.37|9.44|7.72|10.26|8.4|9.44|7.72|0
1646233500000|2022-03-02 15:05:00|9.46|7.74|10.93|8.94|11.1|9.08|9.41|7.7|0
1646233800000|2022-03-02 15:10:00|10.87|8.89|11.71|9.63|11.79|9.71|10.57|8.65|0
1646234100000|2022-03-02 15:15:00|11.77|9.69|11.5|9.42|11.89|9.81|11.48|9.4|0
1646234400000|2022-03-02 15:20:00|11.52|9.44|11.48|9.4|11.57|9.49|11.09|9.08|0
1646234700000|2022-03-02 15:25:00|11.41|9.33|9.66|7.9|11.83|9.75|9.57|7.83|0
1646235000000|2022-03-02 15:30:00|9.77|7.99|9.95|8.14|10.31|8.44|9.41|7.7|0
1646235300000|2022-03-02 15:35:00|9.99|8.17|9.36|7.66|10.09|8.26|9.09|7.43|0
1646235600000|2022-03-02 15:40:00|9.3|7.61|9.56|7.82|9.71|7.94|9.18|7.51|0
1646235900000|2022-03-02 15:45:00|9.57|7.83|9.45|7.74|9.96|8.15|9.37|7.66|0
1646236200000|2022-03-02 15:50:00|9.42|7.71|10.37|8.49|10.42|8.52|9.3|7.61|0
1646236500000|2022-03-02 15:55:00|10.36|8.47|10.43|8.53|11|9|10.2|8.35|0
1646236800000|2022-03-02 16:00:00|10.42|8.52|9.15|7.49|10.87|8.9|9.04|7.39|0
1646237100000|2022-03-02 16:05:00|9.07|7.42|8.23|6.74|9.47|7.75|8.09|6.62|0
1646237400000|2022-03-02 16:10:00|8.17|6.69|8.2|6.71|8.55|6.99|8.13|6.65|0
1646237700000|2022-03-02 16:15:00|8.23|6.73|8.56|7|8.63|7.06|8.11|6.63|0
1646238000000|2022-03-02 16:20:00|8.52|6.97|8.69|7.11|8.89|7.28|8.47|6.93|0
1646238300000|2022-03-02 16:25:00|8.68|7.1|8.39|6.86|8.68|7.1|7.89|6.45|0
1646238600000|2022-03-02 16:30:00|8.43|6.9|7.99|6.54|8.45|6.91|7.78|6.37|0
1646238900000|2022-03-02 16:35:00|8.01|6.56|8.25|6.75|8.43|6.9|7.98|6.53|0
1646239200000|2022-03-02 16:40:00|8.26|6.76|8.71|7.13|8.72|7.14|8.08|6.61|0
1646239500000|2022-03-02 16:45:00|8.73|7.14|8.62|7.05|8.73|7.14|8.32|6.81|0
1646239800000|2022-03-02 16:50:00|8.64|7.07|8.56|7.01|8.69|7.11|8.37|6.85|0
1646240100000|2022-03-02 16:55:00|8.57|7.02|8.3|6.79|8.59|7.02|8.25|6.75|0
1646240400000|2022-03-02 17:00:00|8.32|6.81|8.28|6.78|8.43|6.9|8.14|6.66|0
1646240700000|2022-03-02 17:05:00|8.37|6.85|8.21|6.72|8.58|7.02|8.15|6.67|0
1646241000000|2022-03-02 17:10:00|8.2|6.71|7.69|6.29|8.2|6.71|7.53|6.16|0
1646241300000|2022-03-02 17:15:00|7.67|6.27|7.68|6.28|7.78|6.36|7.56|6.19|0
1646241600000|2022-03-02 17:20:00|7.7|6.3|7.84|6.42|7.92|6.48|7.33|6|0
1646241900000|2022-03-02 17:25:00|7.83|6.41|7.7|6.3|8.07|6.6|7.64|6.25|0
1646242200000|2022-03-02 17:30:00|7.68|6.28|7.52|6.16|7.73|6.33|7.49|6.13|0
1646242500000|2022-03-02 17:35:00|7.54|6.17|7.48|6.12|7.67|6.28|7.4|6.05|0
1646242800000|2022-03-02 17:40:00|7.5|6.13|7.48|6.12|7.64|6.25|7.42|6.07|0
1646243100000|2022-03-02 17:45:00|7.47|6.11|7.51|6.14|7.62|6.23|7.4|6.06|0
1646243400000|2022-03-02 17:50:00|7.5|6.17|7.52|6.15|7.81|6.39|7.46|6.11|0
1646243700000|2022-03-02 17:55:00|7.54|6.17|7.52|6.15|7.7|6.3|7.5|6.14|0
1646244000000|2022-03-02 18:00:00|7.51|6.14|7.13|5.83|7.51|6.14|7.13|5.83|0
1646244300000|2022-03-02 18:05:00|7.16|5.86|7.08|5.79|7.16|5.86|7.02|5.74|0
1646244600000|2022-03-02 18:10:00|7.07|5.8|6.88|5.63|7.15|5.85|6.79|5.55|0
1646244900000|2022-03-02 18:15:00|6.9|5.65|6.98|5.71|7.03|5.75|6.84|5.59|0
1646245200000|2022-03-02 18:20:00|6.99|5.72|7.07|5.78|7.07|5.78|6.88|5.63|0
1646245500000|2022-03-02 18:25:00|7.09|5.8|7.02|5.74|7.11|5.82|6.92|5.66|0
1646245800000|2022-03-02 18:30:00|6.98|5.71|6.77|5.54|6.98|5.71|6.68|5.46|0
1646246100000|2022-03-02 18:35:00|6.75|5.52|6.7|5.48|6.85|5.61|6.7|5.48|0
1646246400000|2022-03-02 18:40:00|6.74|5.51|6.81|5.57|6.97|5.7|6.72|5.5|0
1646246700000|2022-03-02 18:45:00|6.82|5.58|7.07|5.79|7.13|5.83|6.79|5.55|0
1646247000000|2022-03-02 18:50:00|7.04|5.76|6.85|5.6|7.06|5.78|6.85|5.6|0
1646247300000|2022-03-02 18:55:00|6.86|5.61|6.88|5.63|6.99|5.72|6.76|5.53|0
1646247600000|2022-03-02 19:00:00|6.86|5.62|6.72|5.5|7.01|5.74|6.72|5.5|0
1646247900000|2022-03-02 19:05:00|6.73|5.51|6.73|5.51|6.79|5.55|6.63|5.43|0
1646248200000|2022-03-02 19:10:00|6.72|5.5|6.77|5.54|6.77|5.54|6.62|5.42|0
1646248500000|2022-03-02 19:15:00|6.75|5.53|6.81|5.57|6.9|5.65|6.7|5.48|0
1646248800000|2022-03-02 19:20:00|6.78|5.54|7.05|5.77|7.09|5.8|6.69|5.48|0
1646249100000|2022-03-02 19:25:00|7.06|5.76|7.09|5.8|7.31|5.98|7.02|5.74|0
1646249400000|2022-03-02 19:30:00|7.1|5.81|7.11|5.82|7.27|5.95|7.08|5.79|0
1646249700000|2022-03-02 19:35:00|7.1|5.81|7|5.73|7.1|5.81|6.95|5.69|0
1646250000000|2022-03-02 19:40:00|6.99|5.72|6.8|5.56|6.99|5.72|6.79|5.55|0
1646250300000|2022-03-02 19:45:00|6.79|5.55|6.94|5.68|7.06|5.77|6.79|5.55|0
1646250600000|2022-03-02 19:50:00|6.9|5.64|7.24|5.93|7.26|5.94|6.75|5.52|0
1646250900000|2022-03-02 19:55:00|7.21|5.9|7.27|5.95|7.4|6.06|7.08|5.79|0
1646251200000|2022-03-02 20:00:00|7.26|5.94|6.93|5.67|7.29|5.97|6.84|5.6|0
1646251500000|2022-03-02 20:05:00|6.92|5.66|7.05|5.77|7.1|5.81|6.85|5.61|0
1646251800000|2022-03-02 20:10:00|7.08|5.79|7.22|5.9|7.3|5.98|6.95|5.69|0
1646252100000|2022-03-02 20:15:00|7.23|5.91|7.08|5.79|7.37|6.03|7.05|5.77|0
1646252400000|2022-03-02 20:20:00|7.15|5.85|7.1|5.81|7.32|5.99|6.99|5.72|0
1646252700000|2022-03-02 20:25:00|7.11|5.82|6.98|5.71|7.32|5.99|6.96|5.69|0
1646253000000|2022-03-02 20:30:00|7.02|5.74|6.87|5.62|7.06|5.78|6.79|5.55|0
1646253300000|2022-03-02 20:35:00|6.86|5.61|6.99|5.72|6.99|5.72|6.8|5.56|0
1646253600000|2022-03-02 20:40:00|7|5.73|7.01|5.73|7.11|5.82|6.88|5.63|0
1646253900000|2022-03-02 20:45:00|6.98|5.71|6.83|5.59|7.02|5.74|6.76|5.53|0
1646254200000|2022-03-02 20:50:00|6.67|5.46|6.9|5.64|7|5.73|6.67|5.46|0
1646254500000|2022-03-02 20:55:00|6.92|5.66|7.4|6.05|7.44|6.09|6.92|5.66|0
1646254800000|2022-03-02 21:00:00|7.41|6.06|7.38|6.04|7.51|6.14|7.31|5.98|0
1646255100000|2022-03-02 21:05:00|7.4|6.06|7.46|6.11|7.5|6.14|7.39|6.05|0
1646255400000|2022-03-02 21:10:00|7.47|6.1|7.51|6.14|7.54|6.17|7.41|6.06|0
1646255700000|2022-03-02 21:15:00|7.52|6.15|7.45|6.09|7.52|6.15|7.42|6.07|0
1646256000000|2022-03-02 21:20:00|7.46|6.1|7.55|6.18|7.6|6.22|7.42|6.07|0
1646256300000|2022-03-02 21:25:00|7.56|6.17|7.59|6.21|7.62|6.23|7.52|6.15|0
1646256600000|2022-03-02 21:30:00|7.58|6.2|7.63|6.25|7.69|6.3|7.58|6.2|0
1646256900000|2022-03-02 21:35:00|7.64|6.24|7.69|6.29|7.73|6.33|7.61|6.23|0
1646257200000|2022-03-02 21:40:00|7.68|6.28|7.72|6.32|7.73|6.33|7.66|6.27|0
1646257500000|2022-03-02 21:45:00|7.73|6.31|7.84|6.42|7.84|6.42|7.72|6.31|0
1646257800000|2022-03-02 21:50:00|7.83|6.41|7.67|6.28|7.83|6.41|7.65|6.26|0
1646258100000|2022-03-02 21:55:00|7.69|6.29|7.68|6.28|7.7|6.3|7.64|6.25|0
1646258400000|2022-03-02 22:00:00|7.67|6.3|7.69|6.29|7.7|6.3|7.67|6.29|0
1646258700000|2022-03-02 22:05:00|7.7|6.3|7.7|6.3|7.7|6.3|7.69|6.3|0
1646259000000|2022-03-02 22:10:00|7.69|6.29|7.69|6.29|7.71|6.31|7.69|6.29|0
1646259300000|2022-03-02 22:15:00|7.68|6.28|7.67|6.28|7.68|6.28|7.67|6.27|0
1646259600000|2022-03-02 22:20:00|7.66|6.27|7.66|6.27|7.66|6.28|7.66|6.27|0
1646259900000|2022-03-02 22:25:00|7.64|6.26|7.64|6.25|7.66|6.27|7.63|6.25|0
1646260200000|2022-03-02 22:30:00|7.65|6.26|7.61|6.22|7.65|6.26|7.61|6.22|0
1646260500000|2022-03-02 22:35:00|7.6|6.21|7.59|6.21|7.61|6.23|7.59|6.21|0
1646260800000|2022-03-02 22:40:00|7.6|6.22|7.64|6.25|7.64|6.25|7.6|6.21|0
1646261100000|2022-03-02 22:45:00|7.69|6.29|7.71|6.3|7.79|6.38|7.69|6.29|0
1646261400000|2022-03-02 22:50:00|7.72|6.31|7.71|6.31|7.72|6.32|7.69|6.29|0
1646261700000|2022-03-02 22:55:00|7.7|6.3|7.66|6.27|7.7|6.3|7.66|6.26|0
1646262000000|2022-03-02 23:00:00|7.69|6.29|7.61|6.23|7.75|6.34|7.51|6.14|0
1646262300000|2022-03-02 23:05:00|7.6|6.22|7.53|6.16|7.61|6.23|7.49|6.13|0
1646262600000|2022-03-02 23:10:00|7.54|6.17|7.52|6.15|7.6|6.22|7.5|6.13|0
1646262900000|2022-03-02 23:15:00|7.5|6.14|7.52|6.15|7.55|6.18|7.49|6.13|0
1646263200000|2022-03-02 23:20:00|7.53|6.16|7.55|6.18|7.6|6.22|7.5|6.13|0
1646263500000|2022-03-02 23:25:00|7.56|6.19|7.58|6.2|7.61|6.23|7.55|6.17|0
1646263800000|2022-03-02 23:30:00|7.57|6.19|7.51|6.14|7.61|6.23|7.47|6.11|0
1646264100000|2022-03-02 23:35:00|7.5|6.17|7.61|6.23|7.61|6.23|7.5|6.16|0
1646264400000|2022-03-02 23:40:00|7.62|6.24|7.68|6.29|7.68|6.29|7.61|6.22|0
1646264700000|2022-03-02 23:45:00|7.67|6.28|7.56|6.18|7.67|6.28|7.54|6.17|0
1646265000000|2022-03-02 23:50:00|7.55|6.17|7.49|6.13|7.56|6.18|7.48|6.12|0
1646265300000|2022-03-02 23:55:00|7.48|6.12|7.51|6.14|7.52|6.15|7.47|6.11|0
1646265600000|2022-03-03 00:00:00|7.47|6.11|7.49|6.13|7.51|6.14|7.4|6.05|0
1646265900000|2022-03-03 00:05:00|7.48|6.12|7.49|6.13|7.56|6.19|7.44|6.09|0
1646266200000|2022-03-03 00:10:00|7.5|6.14|7.44|6.09|7.5|6.14|7.4|6.05|0
1646266500000|2022-03-03 00:15:00|7.46|6.1|7.52|6.15|7.56|6.19|7.43|6.08|0
1646266800000|2022-03-03 00:20:00|7.5|6.14|7.47|6.11|7.5|6.14|7.42|6.07|0
1646267100000|2022-03-03 00:25:00|7.48|6.12|7.48|6.12|7.53|6.16|7.46|6.1|0
1646267400000|2022-03-03 00:30:00|7.47|6.11|7.48|6.12|7.52|6.15|7.45|6.09|0
1646267700000|2022-03-03 00:35:00|7.47|6.11|7.47|6.11|7.49|6.12|7.42|6.07|0
1646268000000|2022-03-03 00:40:00|7.46|6.12|7.56|6.19|7.56|6.19|7.46|6.11|0
1646268300000|2022-03-03 00:45:00|7.57|6.2|7.48|6.12|7.57|6.2|7.48|6.12|0
1646268600000|2022-03-03 00:50:00|7.49|6.13|7.44|6.09|7.49|6.13|7.42|6.07|0
1646268900000|2022-03-03 00:55:00|7.45|6.08|7.43|6.08|7.45|6.1|7.42|6.07|0
1646269200000|2022-03-03 01:00:00|7.45|6.09|7.29|5.96|7.47|6.11|7.29|5.96|0
1646269500000|2022-03-03 01:05:00|7.28|5.95|7.43|6.08|7.43|6.08|7.25|5.94|0
1646269800000|2022-03-03 01:10:00|7.42|6.07|7.44|6.08|7.5|6.13|7.41|6.06|0
1646270100000|2022-03-03 01:15:00|7.42|6.07|7.35|6.02|7.44|6.08|7.31|5.98|0
1646270400000|2022-03-03 01:20:00|7.36|6.03|7.39|6.04|7.41|6.06|7.34|6.01|0
1646270700000|2022-03-03 01:25:00|7.38|6.05|7.43|6.08|7.43|6.08|7.32|5.99|0
1646271000000|2022-03-03 01:30:00|7.42|6.07|7.46|6.1|7.5|6.14|7.37|6.03|0
1646271300000|2022-03-03 01:35:00|7.47|6.11|7.58|6.2|7.58|6.2|7.35|6.01|0
1646271600000|2022-03-03 01:40:00|7.57|6.19|7.48|6.12|7.59|6.21|7.47|6.11|0
1646271900000|2022-03-03 01:45:00|7.49|6.13|7.47|6.11|7.5|6.14|7.4|6.05|0
1646272200000|2022-03-03 01:50:00|7.46|6.1|7.6|6.22|7.62|6.23|7.45|6.1|0
1646272500000|2022-03-03 01:55:00|7.58|6.2|7.61|6.23|7.61|6.23|7.57|6.19|0
1646272800000|2022-03-03 02:00:00|7.6|6.22|7.6|6.21|7.62|6.24|7.51|6.15|0
1646273100000|2022-03-03 02:05:00|7.61|6.22|7.55|6.18|7.61|6.22|7.53|6.16|0
1646273400000|2022-03-03 02:10:00|7.56|6.17|7.48|6.12|7.58|6.2|7.46|6.11|0
1646273700000|2022-03-03 02:15:00|7.47|6.11|7.44|6.08|7.51|6.14|7.41|6.06|0
1646274000000|2022-03-03 02:20:00|7.43|6.06|7.35|6.02|7.44|6.06|7.31|5.98|0
1646274300000|2022-03-03 02:25:00|7.36|6.03|7.27|5.95|7.36|6.03|7.27|5.95|0
1646274600000|2022-03-03 02:30:00|7.3|5.98|7.23|5.92|7.33|5.99|7.23|5.92|0
1646274900000|2022-03-03 02:35:00|7.22|5.91|7.23|5.91|7.24|5.93|7.18|5.87|0
1646275200000|2022-03-03 02:40:00|7.22|5.89|7.09|5.8|7.24|5.92|7.08|5.79|0
1646275500000|2022-03-03 02:45:00|7.07|5.79|7.08|5.79|7.09|5.8|7.03|5.75|0
1646275800000|2022-03-03 02:50:00|7.07|5.78|7.13|5.83|7.13|5.83|7.06|5.78|0
1646276100000|2022-03-03 02:55:00|7.12|5.82|7.04|5.76|7.12|5.83|6.97|5.7|0
1646276400000|2022-03-03 03:00:00|7.03|5.75|6.98|5.71|7.06|5.78|6.88|5.63|0
1646276700000|2022-03-03 03:05:00|7|5.73|7.02|5.75|7.03|5.75|6.98|5.71|0
1646277000000|2022-03-03 03:10:00|7.03|5.74|7.03|5.76|7.08|5.79|7.01|5.73|0
1646277300000|2022-03-03 03:15:00|7.04|5.77|7.07|5.78|7.07|5.78|7.03|5.75|0
1646277600000|2022-03-03 03:20:00|7.06|5.77|7.02|5.74|7.06|5.77|7.02|5.74|0
1646277900000|2022-03-03 03:25:00|7.01|5.75|7.06|5.78|7.06|5.78|7|5.72|0
1646278200000|2022-03-03 03:30:00|7.05|5.77|7.04|5.76|7.1|5.81|7.02|5.74|0
1646278500000|2022-03-03 03:35:00|7.06|5.77|7.04|5.76|7.07|5.78|7.02|5.74|0
1646278800000|2022-03-03 03:40:00|7.05|5.75|6.99|5.72|7.05|5.76|6.98|5.71|0
1646279100000|2022-03-03 03:45:00|7|5.73|6.93|5.67|7|5.73|6.91|5.65|0
1646279400000|2022-03-03 03:50:00|6.92|5.66|6.94|5.68|6.99|5.72|6.89|5.64|0
1646279700000|2022-03-03 03:55:00|6.93|5.67|6.93|5.67|6.94|5.68|6.9|5.65|0
1646280000000|2022-03-03 04:00:00|6.94|5.68|6.92|5.67|6.96|5.69|6.91|5.65|0
1646280300000|2022-03-03 04:05:00|6.93|5.68|6.95|5.68|7.01|5.73|6.91|5.66|0
1646280600000|2022-03-03 04:10:00|6.97|5.69|6.94|5.68|6.97|5.7|6.92|5.66|0
1646280900000|2022-03-03 04:15:00|6.95|5.69|6.95|5.69|6.97|5.7|6.92|5.67|0
1646281200000|2022-03-03 04:20:00|6.96|5.68|6.93|5.67|6.96|5.69|6.91|5.65|0
1646281500000|2022-03-03 04:25:00|6.92|5.66|6.85|5.61|6.93|5.67|6.85|5.61|0
1646281800000|2022-03-03 04:30:00|6.86|5.62|6.94|5.68|6.94|5.68|6.86|5.61|0
1646282100000|2022-03-03 04:35:00|6.96|5.69|6.9|5.64|6.96|5.7|6.88|5.63|0
1646282400000|2022-03-03 04:40:00|6.89|5.65|6.87|5.62|6.9|5.65|6.85|5.6|0
1646282700000|2022-03-03 04:45:00|6.86|5.61|6.91|5.65|6.93|5.67|6.86|5.61|0
1646283000000|2022-03-03 04:50:00|6.9|5.64|6.89|5.64|6.91|5.65|6.88|5.63|0
1646283300000|2022-03-03 04:55:00|6.9|5.65|6.93|5.67|6.94|5.68|6.88|5.63|0
1646283600000|2022-03-03 05:00:00|6.92|5.66|6.9|5.65|7.03|5.75|6.9|5.65|0
1646283900000|2022-03-03 05:05:00|6.89|5.64|6.75|5.52|6.91|5.65|6.75|5.52|0
1646284200000|2022-03-03 05:10:00|6.76|5.53|6.71|5.49|6.76|5.53|6.66|5.45|0
1646284500000|2022-03-03 05:15:00|6.72|5.5|6.77|5.54|6.79|5.56|6.7|5.48|0
1646284800000|2022-03-03 05:20:00|6.78|5.55|6.83|5.59|6.88|5.63|6.77|5.54|0
1646285100000|2022-03-03 05:25:00|6.84|5.6|6.86|5.61|6.88|5.63|6.83|5.59|0
1646285400000|2022-03-03 05:30:00|6.84|5.6|6.78|5.55|6.84|5.6|6.76|5.53|0
1646285700000|2022-03-03 05:35:00|6.79|5.56|6.65|5.44|6.8|5.56|6.65|5.44|0
1646286000000|2022-03-03 05:40:00|6.66|5.45|6.65|5.44|6.68|5.47|6.63|5.42|0
1646286300000|2022-03-03 05:45:00|6.66|5.45|6.68|5.47|6.68|5.47|6.6|5.4|0
1646286600000|2022-03-03 05:50:00|6.69|5.48|6.65|5.44|6.72|5.5|6.65|5.44|0
1646286900000|2022-03-03 05:55:00|6.64|5.43|6.68|5.47|6.71|5.49|6.62|5.41|0
1646287200000|2022-03-03 06:00:00|6.69|5.5|6.49|5.29|6.73|5.5|6.48|5.28|0
1646287500000|2022-03-03 06:05:00|6.48|5.28|6.61|5.41|6.63|5.42|6.48|5.28|0
1646287800000|2022-03-03 06:10:00|6.6|5.4|6.51|5.31|6.61|5.41|6.51|5.31|0
1646288100000|2022-03-03 06:15:00|6.52|5.32|6.53|5.33|6.57|5.37|6.48|5.28|0
1646288400000|2022-03-03 06:20:00|6.52|5.32|6.56|5.36|6.6|5.4|6.52|5.32|0
1646288700000|2022-03-03 06:25:00|6.55|5.35|6.68|5.47|6.68|5.47|6.54|5.34|0
1646289000000|2022-03-03 06:30:00|6.69|5.48|6.64|5.43|6.74|5.52|6.63|5.43|0
1646289300000|2022-03-03 06:35:00|6.65|5.44|6.62|5.42|6.66|5.45|6.62|5.41|0
1646289600000|2022-03-03 06:40:00|6.64|5.43|6.66|5.45|6.69|5.47|6.61|5.41|0
1646289900000|2022-03-03 06:45:00|6.65|5.44|6.67|5.45|6.7|5.48|6.64|5.43|0
1646290200000|2022-03-03 06:50:00|6.66|5.46|6.59|5.39|6.67|5.46|6.54|5.34|0
1646290500000|2022-03-03 06:55:00|6.58|5.38|6.47|5.27|6.62|5.41|6.44|5.24|0
1646290800000|2022-03-03 07:00:00|6.5|5.3|6.61|5.41|6.63|5.42|6.44|5.24|0
1646291100000|2022-03-03 07:05:00|6.62|5.42|6.7|5.48|6.74|5.52|6.6|5.4|0
1646291400000|2022-03-03 07:10:00|6.69|5.47|6.64|5.43|6.7|5.48|6.63|5.42|0
1646291700000|2022-03-03 07:15:00|6.63|5.42|6.75|5.52|6.88|5.63|6.63|5.42|0
1646292000000|2022-03-03 07:20:00|6.76|5.53|6.63|5.42|6.76|5.53|6.62|5.41|0
1646292300000|2022-03-03 07:25:00|6.62|5.41|6.83|5.59|6.83|5.59|6.61|5.41|0
1646292600000|2022-03-03 07:30:00|6.84|5.6|7.01|5.74|7.02|5.75|6.84|5.6|0
1646292900000|2022-03-03 07:35:00|7.02|5.75|7.05|5.77|7.06|5.78|7|5.73|0
1646293200000|2022-03-03 07:40:00|7.04|5.76|7.11|5.82|7.22|5.91|7.04|5.76|0
1646293500000|2022-03-03 07:45:00|7.12|5.83|7.11|5.81|7.22|5.91|7.09|5.8|0
1646293800000|2022-03-03 07:50:00|7.1|5.82|7.04|5.76|7.21|5.9|7.04|5.76|0
1646294100000|2022-03-03 07:55:00|7.05|5.77|7.03|5.76|7.17|5.86|7.03|5.76|0
1646294400000|2022-03-03 08:00:00|7.14|5.84|6.93|5.67|7.25|5.93|6.89|5.64|0
1646294700000|2022-03-03 08:05:00|6.92|5.66|6.81|5.57|6.95|5.69|6.73|5.51|0
1646295000000|2022-03-03 08:10:00|6.8|5.56|6.71|5.49|6.9|5.64|6.7|5.48|0
1646295300000|2022-03-03 08:15:00|6.72|5.5|6.64|5.43|6.73|5.51|6.56|5.37|0
1646295600000|2022-03-03 08:20:00|6.63|5.42|6.61|5.41|6.73|5.51|6.58|5.38|0
1646295900000|2022-03-03 08:25:00|6.6|5.4|6.79|5.56|6.8|5.56|6.6|5.4|0
1646296200000|2022-03-03 08:30:00|6.82|5.58|7.02|5.74|7.04|5.76|6.8|5.57|0
1646296500000|2022-03-03 08:35:00|7.01|5.75|7.79|6.37|7.87|6.44|6.98|5.71|0
1646296800000|2022-03-03 08:40:00|7.78|6.36|7.94|6.5|7.95|6.51|7.78|6.36|0
1646297100000|2022-03-03 08:45:00|7.95|6.49|7.9|6.47|7.95|6.51|7.87|6.44|0
1646297400000|2022-03-03 08:50:00|7.91|6.46|7.55|6.18|7.93|6.48|7.55|6.18|0
1646297700000|2022-03-03 08:55:00|7.54|6.17|7.43|6.08|7.68|6.28|7.43|6.08|0
1646298000000|2022-03-03 09:00:00|7.45|6.1|7.41|6.06|7.48|6.12|7.35|6.01|0
1646298300000|2022-03-03 09:05:00|7.42|6.07|7.61|6.23|7.61|6.23|7.35|6.01|0
1646298600000|2022-03-03 09:10:00|7.6|6.22|7.44|6.09|7.69|6.29|7.34|6.01|0
1646298900000|2022-03-03 09:15:00|7.39|6.05|7.37|6.03|7.52|6.16|7.14|5.84|0
1646299200000|2022-03-03 09:20:00|7.39|6.04|7.92|6.48|7.95|6.51|7.31|5.98|0
1646299500000|2022-03-03 09:25:00|7.94|6.5|7.94|6.5|7.94|6.5|7.74|6.33|0
1646299800000|2022-03-03 09:30:00|7.91|6.47|7.85|6.42|8|6.55|7.84|6.41|0
1646300100000|2022-03-03 09:35:00|7.86|6.43|7.86|6.43|7.98|6.53|7.82|6.39|0
1646300400000|2022-03-03 09:40:00|7.84|6.42|7.77|6.36|7.85|6.42|7.7|6.3|0
1646300700000|2022-03-03 09:45:00|7.76|6.35|7.64|6.25|7.77|6.36|7.6|6.21|0
1646301000000|2022-03-03 09:50:00|7.65|6.26|7.76|6.35|7.78|6.37|7.53|6.16|0
1646301300000|2022-03-03 09:55:00|7.75|6.34|7.73|6.32|7.86|6.43|7.6|6.21|0
1646301600000|2022-03-03 10:00:00|7.74|6.33|7.81|6.39|7.83|6.41|7.64|6.25|0
1646301900000|2022-03-03 10:05:00|7.82|6.4|7.87|6.44|7.88|6.45|7.67|6.27|0
1646302200000|2022-03-03 10:10:00|7.86|6.43|7.86|6.43|7.89|6.46|7.78|6.37|0
1646302500000|2022-03-03 10:15:00|7.84|6.42|8.04|6.58|8.05|6.59|7.8|6.38|0
1646302800000|2022-03-03 10:20:00|8.03|6.57|8.03|6.57|8.07|6.61|7.93|6.49|0
1646303100000|2022-03-03 10:25:00|8.05|6.58|7.99|6.54|8.06|6.59|7.93|6.48|0
1646303400000|2022-03-03 10:30:00|7.98|6.53|7.93|6.48|8.05|6.59|7.91|6.47|0
1646303700000|2022-03-03 10:35:00|7.91|6.49|7.89|6.46|7.97|6.52|7.89|6.46|0
1646304000000|2022-03-03 10:40:00|7.88|6.45|7.86|6.43|7.92|6.48|7.81|6.39|0
1646304300000|2022-03-03 10:45:00|7.87|6.44|7.75|6.34|7.93|6.49|7.75|6.34|0
1646304600000|2022-03-03 10:50:00|7.76|6.35|7.82|6.4|7.88|6.45|7.72|6.32|0
1646304900000|2022-03-03 10:55:00|7.8|6.38|7.8|6.38|7.9|6.47|7.78|6.36|0
1646305200000|2022-03-03 11:00:00|7.79|6.37|7.85|6.42|7.95|6.51|7.79|6.37|0
1646305500000|2022-03-03 11:05:00|7.83|6.41|7.82|6.4|8|6.54|7.79|6.37|0
1646305800000|2022-03-03 11:10:00|7.84|6.42|7.69|6.29|7.87|6.44|7.68|6.28|0
1646306100000|2022-03-03 11:15:00|7.64|6.25|7.74|6.33|7.76|6.35|7.59|6.21|0
1646306400000|2022-03-03 11:20:00|7.73|6.32|7.62|6.23|7.77|6.36|7.58|6.2|0
1646306700000|2022-03-03 11:25:00|7.61|6.24|7.53|6.16|7.64|6.25|7.52|6.15|0
1646307000000|2022-03-03 11:30:00|7.54|6.17|7.58|6.2|7.58|6.2|7.45|6.09|0
1646307300000|2022-03-03 11:35:00|7.59|6.21|7.79|6.37|7.81|6.39|7.59|6.21|0
1646307600000|2022-03-03 11:40:00|7.78|6.36|7.82|6.4|7.87|6.44|7.78|6.36|0
1646307900000|2022-03-03 11:45:00|7.81|6.39|7.98|6.53|8.08|6.61|7.81|6.39|0
1646308200000|2022-03-03 11:50:00|7.97|6.52|7.89|6.46|8.04|6.58|7.89|6.45|0
1646308500000|2022-03-03 11:55:00|7.9|6.45|7.91|6.47|7.93|6.49|7.86|6.43|0
1646308800000|2022-03-03 12:00:00|7.89|6.45|7.74|6.33|7.91|6.47|7.71|6.31|0
1646309100000|2022-03-03 12:05:00|7.75|6.34|7.61|6.23|7.77|6.36|7.61|6.23|0
1646309400000|2022-03-03 12:10:00|7.64|6.25|7.62|6.23|7.68|6.28|7.59|6.21|0
1646309700000|2022-03-03 12:15:00|7.36|6.03|7.22|5.91|7.5|6.14|7.21|5.9|0
1646310000000|2022-03-03 12:20:00|7.21|5.9|7.22|5.91|7.27|5.95|7.18|5.87|0
1646310300000|2022-03-03 12:25:00|7.21|5.9|7.16|5.86|7.22|5.91|7.05|5.77|0
1646310600000|2022-03-03 12:30:00|7.15|5.85|7.13|5.84|7.23|5.92|7.08|5.79|0
1646310900000|2022-03-03 12:35:00|7.14|5.85|7.15|5.85|7.16|5.86|7.07|5.78|0
1646311200000|2022-03-03 12:40:00|7.16|5.86|7.15|5.85|7.21|5.9|7.11|5.82|0
1646311500000|2022-03-03 12:45:00|7.19|5.88|7.23|5.92|7.3|5.97|7.18|5.87|0
1646311800000|2022-03-03 12:50:00|7.24|5.91|7.24|5.92|7.27|5.95|7.16|5.86|0
1646312100000|2022-03-03 12:55:00|7.18|5.88|7.25|5.94|7.32|5.99|7.12|5.82|0
1646312400000|2022-03-03 13:00:00|7.22|5.91|7.1|5.81|7.23|5.92|7.08|5.79|0
1646312700000|2022-03-03 13:05:00|7.09|5.8|6.82|5.58|7.13|5.83|6.8|5.56|0
1646313000000|2022-03-03 13:10:00|6.83|5.59|6.53|5.35|6.97|5.71|6.51|5.33|0
1646313300000|2022-03-03 13:15:00|6.54|5.36|6.58|5.38|6.63|5.43|6.53|5.35|0
1646313600000|2022-03-03 13:20:00|6.59|5.39|6.44|5.27|6.59|5.4|6.43|5.26|0
1646313900000|2022-03-03 13:25:00|6.43|5.26|6.53|5.34|6.53|5.34|6.35|5.19|0
1646314200000|2022-03-03 13:30:00|6.51|5.33|6.48|5.3|6.58|5.38|6.43|5.26|0
1646314500000|2022-03-03 13:35:00|6.5|5.32|6.44|5.27|6.52|5.34|6.38|5.22|0
1646314800000|2022-03-03 13:40:00|6.43|5.26|6.25|5.12|6.5|5.32|6.25|5.12|0
1646315100000|2022-03-03 13:45:00|6.26|5.13|6.35|5.19|6.39|5.23|6.26|5.13|0
1646315400000|2022-03-03 13:50:00|6.39|5.23|6.3|5.15|6.48|5.31|6.25|5.11|0
1646315700000|2022-03-03 13:55:00|6.31|5.17|5.85|4.79|6.31|5.17|5.84|4.78|0
1646316000000|2022-03-03 14:00:00|5.86|4.82|5.64|4.61|6.08|4.98|5.49|4.49|0
1646316300000|2022-03-03 14:05:00|5.67|4.64|5.43|4.43|5.67|4.64|5.42|4.42|0
1646316600000|2022-03-03 14:10:00|5.42|4.42|5.32|4.32|5.49|4.49|5.24|4.24|0
1646316900000|2022-03-03 14:15:00|5.3|4.3|5.41|4.41|5.43|4.43|5.3|4.3|0
1646317200000|2022-03-03 14:20:00|5.4|4.4|5.54|4.53|5.56|4.55|5.4|4.4|0
1646317500000|2022-03-03 14:25:00|5.55|4.54|5.6|4.59|5.6|4.59|5.47|4.47|0
1646317800000|2022-03-03 14:30:00|5.57|4.56|5.93|4.85|5.93|4.85|5.41|4.41|0
1646318100000|2022-03-03 14:35:00|5.9|4.83|5.93|4.85|6.16|5.04|5.9|4.83|0
1646318400000|2022-03-03 14:40:00|5.92|4.84|5.83|4.77|6.01|4.92|5.73|4.69|0
1646318700000|2022-03-03 14:45:00|5.85|4.78|6.14|5.03|6.21|5.08|5.54|4.53|0
1646319000000|2022-03-03 14:50:00|6.15|5.01|6.2|5.07|6.3|5.16|5.98|4.89|0
1646319300000|2022-03-03 14:55:00|6.19|5.06|6.02|4.93|6.28|5.14|5.91|4.84|0
1646319600000|2022-03-03 15:00:00|6.03|4.95|6.12|5.01|6.14|5.02|5.82|4.76|0
1646319900000|2022-03-03 15:05:00|6.15|5.03|6.26|5.12|6.4|5.24|6.13|5.02|0
1646320200000|2022-03-03 15:10:00|6.27|5.13|6.26|5.12|6.44|5.27|6.15|5.03|0
1646320500000|2022-03-03 15:15:00|6.25|5.11|6.52|5.33|6.65|5.44|6.25|5.11|0
1646320800000|2022-03-03 15:20:00|6.51|5.32|7.32|5.99|8|6.55|6.49|5.31|0
1646321100000|2022-03-03 15:25:00|7.36|6.02|7.26|5.94|7.53|6.16|7.2|5.89|0
1646321400000|2022-03-03 15:30:00|7.32|5.99|7.39|6.05|7.43|6.08|7.1|5.81|0
1646321700000|2022-03-03 15:35:00|7.41|6.06|7.87|6.44|7.88|6.45|7.29|5.97|0
1646322000000|2022-03-03 15:40:00|7.86|6.43|8.06|6.6|8.11|6.64|7.7|6.3|0
1646322300000|2022-03-03 15:45:00|8.1|6.63|7.89|6.45|8.17|6.69|7.89|6.45|0
1646322600000|2022-03-03 15:50:00|7.57|6.2|7.93|6.49|8.16|6.67|7.57|6.2|0
1646322900000|2022-03-03 15:55:00|7.88|6.45|8.18|6.69|8.18|6.69|7.86|6.43|0
1646323200000|2022-03-03 16:00:00|8.15|6.67|8.29|6.78|8.45|6.92|8.08|6.61|0
1646323500000|2022-03-03 16:05:00|8.26|6.76|8|6.54|8.31|6.8|7.89|6.46|0
1646323800000|2022-03-03 16:10:00|8.07|6.6|8.83|7.22|8.83|7.22|7.97|6.52|0
1646324100000|2022-03-03 16:15:00|8.86|7.25|8.7|7.12|9.07|7.42|8.32|6.81|0
1646324400000|2022-03-03 16:20:00|8.71|7.13|7.76|6.35|8.71|7.13|7.74|6.34|0
1646324700000|2022-03-03 16:25:00|7.77|6.36|7.33|6|7.83|6.41|7.22|5.9|0
1646325000000|2022-03-03 16:30:00|7.34|6.04|7.3|5.97|7.47|6.11|7.23|5.92|0
1646325300000|2022-03-03 16:35:00|7.27|5.94|7.42|6.07|7.67|6.28|7.25|5.94|0
1646325600000|2022-03-03 16:40:00|7.43|6.08|7.11|5.82|7.5|6.14|7|5.73|0
1646325900000|2022-03-03 16:45:00|7.1|5.81|7.27|5.95|7.34|6.01|7.07|5.78|0
1646326200000|2022-03-03 16:50:00|7.24|5.92|7.2|5.89|7.39|6.04|7.08|5.8|0
1646326500000|2022-03-03 16:55:00|7.23|5.91|7.1|5.81|7.59|6.21|6.88|5.63|0
1646326800000|2022-03-03 17:00:00|7.11|5.84|6.98|5.71|7.2|5.89|6.97|5.7|0
1646327100000|2022-03-03 17:05:00|6.97|5.7|6.85|5.6|7.13|5.83|6.85|5.6|0
1646327400000|2022-03-03 17:10:00|6.8|5.56|6.47|5.29|6.91|5.65|6.31|5.16|0
1646327700000|2022-03-03 17:15:00|6.46|5.25|6.45|5.27|6.55|5.36|6.32|5.17|0
1646328000000|2022-03-03 17:20:00|6.46|5.28|6.69|5.47|6.71|5.49|6.46|5.28|0
1646328300000|2022-03-03 17:25:00|6.7|5.48|7.2|5.89|7.26|5.94|6.65|5.44|0
1646328600000|2022-03-03 17:30:00|7.16|5.86|6.01|4.92|7.25|5.93|5.82|4.76|0
1646328900000|2022-03-03 17:35:00|5.97|4.89|5.86|4.79|6.09|4.99|5.35|4.35|0
1646329200000|2022-03-03 17:40:00|5.91|4.84|5.89|4.82|6.12|5|5.87|4.8|0
1646329500000|2022-03-03 17:45:00|5.86|4.8|5.88|4.81|6.13|5.01|5.75|4.7|0
1646329800000|2022-03-03 17:50:00|5.89|4.82|5.91|4.84|6.08|4.97|5.85|4.79|0
1646330100000|2022-03-03 17:55:00|5.98|4.89|5.82|4.76|6|4.91|5.71|4.67|0
1646330400000|2022-03-03 18:00:00|5.8|4.74|5.7|4.66|5.97|4.88|5.65|4.62|0
1646330700000|2022-03-03 18:05:00|5.72|4.68|5.79|4.74|5.87|4.81|5.54|4.53|0
1646331000000|2022-03-03 18:10:00|5.78|4.73|5.62|4.6|5.87|4.81|5.6|4.58|0
1646331300000|2022-03-03 18:15:00|5.64|4.62|5.32|4.32|5.64|4.62|5.28|4.28|0
1646331600000|2022-03-03 18:20:00|5.33|4.33|5.35|4.35|5.42|4.42|5.29|4.29|0
1646331900000|2022-03-03 18:25:00|5.34|4.34|5.3|4.3|5.42|4.42|5.26|4.26|0
1646332200000|2022-03-03 18:30:00|5.31|4.31|5.67|4.64|5.77|4.72|5.31|4.31|0
1646332500000|2022-03-03 18:35:00|5.65|4.63|5.62|4.6|5.65|4.63|5.51|4.51|0
1646332800000|2022-03-03 18:40:00|5.63|4.61|5.66|4.63|5.8|4.74|5.57|4.56|0
1646333100000|2022-03-03 18:45:00|5.65|4.62|5.57|4.56|5.78|4.73|5.53|4.52|0
1646333400000|2022-03-03 18:50:00|5.58|4.55|5.51|4.51|5.58|4.56|5.42|4.42|0
1646333700000|2022-03-03 18:55:00|5.5|4.5|5.31|4.31|5.5|4.5|5.18|4.18|0
1646334000000|2022-03-03 19:00:00|5.29|4.29|5.29|4.29|5.34|4.34|5.13|4.13|0
1646334300000|2022-03-03 19:05:00|5.31|4.31|5.34|4.34|5.36|4.36|5.21|4.21|0
1646334600000|2022-03-03 19:10:00|5.33|4.33|4.96|3.96|5.44|4.44|4.92|3.92|0
1646334900000|2022-03-03 19:15:00|4.99|3.99|5.02|4.02|5.05|4.05|4.92|3.92|0
1646335200000|2022-03-03 19:20:00|5.01|4.01|5.15|4.15|5.19|4.19|5.01|4.01|0
1646335500000|2022-03-03 19:25:00|5.16|4.16|5.3|4.3|5.37|4.37|5.04|4.04|0
1646335800000|2022-03-03 19:30:00|5.29|4.29|5.44|4.44|5.48|4.48|5.29|4.29|0
1646336100000|2022-03-03 19:35:00|5.42|4.42|5.57|4.56|5.57|4.56|5.39|4.39|0
1646336400000|2022-03-03 19:40:00|5.53|4.53|5.79|4.74|5.85|4.79|5.47|4.47|0
1646336700000|2022-03-03 19:45:00|5.77|4.73|6.55|5.36|6.56|5.37|5.77|4.72|0
1646337000000|2022-03-03 19:50:00|6.54|5.35|7.09|5.8|7.22|5.91|6.17|5.05|0
1646337300000|2022-03-03 19:55:00|7.08|5.79|7.05|5.77|7.2|5.89|7|5.73|0
1646337600000|2022-03-03 20:00:00|7.12|5.82|7.55|6.18|7.59|6.21|7.09|5.8|0
1646337900000|2022-03-03 20:05:00|7.54|6.17|7.6|6.22|7.74|6.33|7.3|5.97|0
1646338200000|2022-03-03 20:10:00|7.57|6.2|7.48|6.12|7.68|6.28|7.43|6.08|0
1646338500000|2022-03-03 20:15:00|7.5|6.14|7.24|5.93|7.55|6.18|7.12|5.83|0
1646338800000|2022-03-03 20:20:00|7.27|5.95|7.35|6.01|7.49|6.13|7.15|5.85|0
1646339100000|2022-03-03 20:25:00|7.33|6|6.71|5.49|7.33|6|6.69|5.47|0
1646339400000|2022-03-03 20:30:00|6.74|5.51|7.72|6.32|7.77|6.36|6.74|5.51|0
1646339700000|2022-03-03 20:35:00|7.75|6.34|7.48|6.12|7.87|6.44|7.26|5.94|0
1646340000000|2022-03-03 20:40:00|7.5|6.14|7.93|6.48|7.95|6.5|7.5|6.14|0
1646340300000|2022-03-03 20:45:00|7.96|6.51|7.86|6.43|8.16|6.67|7.8|6.38|0
1646340600000|2022-03-03 20:50:00|7.79|6.38|7.28|5.96|8.08|6.61|7.28|5.96|0
1646340900000|2022-03-03 20:55:00|7.3|5.98|7.06|5.78|7.45|6.1|7.04|5.76|0
1646341200000|2022-03-03 21:00:00|7.09|5.8|6.83|5.59|7.17|5.87|6.66|5.45|0
1646341500000|2022-03-03 21:05:00|6.81|5.57|6.75|5.52|6.87|5.62|6.74|5.52|0
1646341800000|2022-03-03 21:10:00|6.76|5.53|6.71|5.49|6.76|5.53|6.65|5.44|0
1646342100000|2022-03-03 21:15:00|6.75|5.52|6.7|5.48|6.79|5.55|6.69|5.47|0
1646342400000|2022-03-03 21:20:00|6.71|5.49|6.76|5.53|6.79|5.55|6.71|5.49|0
1646342700000|2022-03-03 21:25:00|6.75|5.52|6.71|5.49|6.81|5.57|6.71|5.49|0
1646343000000|2022-03-03 21:30:00|6.72|5.5|6.77|5.54|6.81|5.57|6.71|5.49|0
1646343300000|2022-03-03 21:35:00|6.76|5.53|6.87|5.62|6.87|5.62|6.72|5.5|0
1646343600000|2022-03-03 21:40:00|6.86|5.61|6.83|5.59|6.88|5.63|6.81|5.57|0
1646343900000|2022-03-03 21:45:00|6.82|5.58|6.75|5.52|6.87|5.62|6.75|5.52|0
1646344200000|2022-03-03 21:50:00|6.76|5.53|6.65|5.44|6.77|5.54|6.63|5.43|0
1646344500000|2022-03-03 21:55:00|6.64|5.43|6.63|5.43|6.66|5.45|6.62|5.41|0
1646344800000|2022-03-03 22:00:00|6.64|5.44|6.65|5.44|6.65|5.44|6.63|5.43|0
1646345100000|2022-03-03 22:05:00|6.64|5.43|6.63|5.43|6.64|5.43|6.63|5.42|0
1646345400000|2022-03-03 22:10:00|6.64|5.42|6.62|5.41|6.64|5.43|6.61|5.41|0
1646345700000|2022-03-03 22:15:00|6.61||6.61||6.62||6.61||0
1646346000000|2022-03-03 22:20:00|6.6|5.4|6.56|5.36|6.6|5.4|6.56|5.36|0
1646346300000|2022-03-03 22:25:00|6.57|5.37|6.56|5.36|6.59|5.39|6.56|5.36|0
1646346600000|2022-03-03 22:30:00|6.55|5.35|6.56|5.36|6.57|5.37|6.55|5.35|0
1646346900000|2022-03-03 22:35:00|6.57|5.37|6.58|5.38|6.58|5.38|6.57|5.37|0
1646347200000|2022-03-03 22:40:00|6.57|5.37|6.57|5.37|6.58|5.38|6.57|5.37|0
1646347800000|2022-03-03 22:50:00|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1646348100000|2022-03-03 22:55:00|6.57|5.37|6.55|5.35|6.57|5.37|6.55|5.35|0
1646348400000|2022-03-03 23:00:00|6.5|5.3|6.58|5.38|6.62|5.41|6.5|5.3|0
1646348700000|2022-03-03 23:05:00|6.56|5.36|6.59|5.39|6.66|5.45|6.56|5.36|0
1646349000000|2022-03-03 23:10:00|6.58|5.38|6.5|5.3|6.62|5.42|6.48|5.28|0
1646349300000|2022-03-03 23:15:00|6.51|5.31|6.48|5.28|6.51|5.31|6.44|5.24|0
1646349600000|2022-03-03 23:20:00|6.47|5.27|6.56|5.36|6.56|5.36|6.45|5.25|0
1646349900000|2022-03-03 23:25:00|6.55|5.35|6.51|5.31|6.58|5.38|6.49|5.29|0
1646350200000|2022-03-03 23:30:00|6.5|5.3|6.38|5.18|6.5|5.3|6.36|5.16|0
1646350500000|2022-03-03 23:35:00|6.37|5.17|6.32|5.12|6.37|5.17|6.3|5.1|0
1646350800000|2022-03-03 23:40:00|6.31|5.11|6.33|5.13|6.35|5.15|6.31|5.11|0
1646351100000|2022-03-03 23:45:00|6.32|5.12|6.34|5.14|6.36|5.16|6.28|5.08|0
1646351400000|2022-03-03 23:50:00|6.35|5.15|6.31|5.11|6.36|5.16|6.29|5.09|0
1646351700000|2022-03-03 23:55:00|6.3|5.1|6.3|5.1|6.32|5.12|6.24|5.04|0
1646352000000|2022-03-04 00:00:00|6.31|5.11|6.24|5.04|6.35|5.15|6.22|5.02|0
1646352300000|2022-03-04 00:05:00|6.26|5.06|6.87|5.62|6.87|5.62|6.26|5.06|0
1646352600000|2022-03-04 00:10:00|6.9|5.64|6.97|5.71|7.28|5.96|6.76|5.53|0
1646352900000|2022-03-04 00:15:00|6.99|5.72|7.36|6.02|7.37|6.03|6.98|5.71|0
1646353200000|2022-03-04 00:20:00|7.37|6.03|8.12|6.64|8.25|6.75|7.29|5.97|0
1646353500000|2022-03-04 00:25:00|8.11|6.66|8.18|6.69|8.19|6.7|7.82|6.4|0
1646353800000|2022-03-04 00:30:00|8.2|6.71|8.91|7.29|8.91|7.29|8.06|6.6|0
1646354100000|2022-03-04 00:35:00|8.89|7.28|9.9|8.1|9.95|8.14|8.55|6.99|0
1646354400000|2022-03-04 00:40:00|9.89|8.09|11.39|9.32|11.59|9.48|9.81|8.02|0
1646354700000|2022-03-04 00:45:00|11.47|9.39|12.73|10.42|13.16|10.77|11.06|9.05|0
1646355000000|2022-03-04 00:50:00|12.68|10.38|13.23|10.82|13.23|10.82|12.54|10.26|0
1646355300000|2022-03-04 00:55:00|13.24|10.84|13.56|11.09|14.39|11.77|13.14|10.75|0
1646355600000|2022-03-04 01:00:00|13.53|11.07|13.62|11.14|15.47|12.66|13.53|11.07|0
1646355900000|2022-03-04 01:05:00|13.47|11.02|16.43|13.44|16.7|13.67|13.37|10.94|0
1646356200000|2022-03-04 01:10:00|16.42|13.43|15.7|12.85|17.02|13.93|15.54|12.72|0
1646356500000|2022-03-04 01:15:00|15.76|12.9|15.39|12.6|16.15|13.21|15.26|12.48|0
1646356800000|2022-03-04 01:20:00|15.41|12.61|12.38|10.13|15.58|12.75|12.19|9.98|0
1646357100000|2022-03-04 01:25:00|12.43|10.17|12.2|9.98|12.6|10.31|11.86|9.7|0
1646357400000|2022-03-04 01:30:00|12.18|9.97|11.67|9.55|12.4|10.14|11.67|9.55|0
1646357700000|2022-03-04 01:35:00|11.59|9.48|11.64|9.53|11.81|9.66|11.14|9.11|0
1646358000000|2022-03-04 01:40:00|11.65|9.43|11.57|9.47|11.97|9.79|11.47|9.39|0
1646358300000|2022-03-04 01:45:00|11.56|9.46|10.92|8.93|11.8|9.65|10.83|8.86|0
1646358600000|2022-03-04 01:50:00|10.91|8.91|10.16|8.31|10.91|8.91|9.83|8.04|0
1646358900000|2022-03-04 01:55:00|10.13|8.29|9.85|8.06|10.2|8.34|9.61|7.86|0
1646359200000|2022-03-04 02:00:00|9.75|7.98|10.26|8.39|10.56|8.64|9.75|7.97|0
1646359500000|2022-03-04 02:05:00|10.24|8.38|10.1|8.26|10.3|8.43|9.94|8.14|0
1646359800000|2022-03-04 02:10:00|10.08|8.25|9.53|7.8|10.15|8.31|9.4|7.69|0
1646360100000|2022-03-04 02:15:00|9.52|7.79|9.88|8.09|9.89|8.09|9.41|7.7|0
1646360400000|2022-03-04 02:20:00|9.86|8.07|9.79|8.01|9.91|8.11|9.65|7.89|0
1646360700000|2022-03-04 02:25:00|9.78|8|10|8.18|10.07|8.24|9.75|7.98|0
1646361000000|2022-03-04 02:30:00|9.92|8.12|9.75|7.98|9.93|8.13|9.68|7.92|0
1646361300000|2022-03-04 02:35:00|9.74|7.97|9.31|7.62|9.84|8.05|9.21|7.54|0
1646361600000|2022-03-04 02:40:00|9.33|7.63|9.54|7.8|9.6|7.86|9.29|7.6|0
1646361900000|2022-03-04 02:45:00|9.52|7.79|9.75|7.98|9.83|8.04|9.5|7.77|0
1646362200000|2022-03-04 02:50:00|9.76|8|10.07|8.24|10.4|8.51|9.73|7.96|0
1646362500000|2022-03-04 02:55:00|10.11|8.27|10.59|8.66|10.8|8.84|10.11|8.27|0
1646362800000|2022-03-04 03:00:00|10.56|8.64|10.42|8.53|10.58|8.66|10.18|8.33|0
1646363100000|2022-03-04 03:05:00|10.44|8.55|10.45|8.55|10.71|8.76|10.37|8.49|0
1646363400000|2022-03-04 03:10:00|10.46|8.56|10.26|8.4|10.57|8.65|10.22|8.36|0
1646363700000|2022-03-04 03:15:00|10.3|8.43|10.61|8.68|10.63|8.7|10.2|8.35|0
1646364000000|2022-03-04 03:20:00|10.55|8.63|10.33|8.45|10.59|8.67|10.31|8.44|0
1646364300000|2022-03-04 03:25:00|10.34|8.46|10.32|8.44|10.65|8.71|10.22|8.36|0
1646364600000|2022-03-04 03:30:00|10.31|8.47|10.25|8.39|10.43|8.53|10.16|8.31|0
1646364900000|2022-03-04 03:35:00|10.41|8.38|10.24|8.38|10.42|8.52|10.07|8.24|0
1646365200000|2022-03-04 03:40:00|10.25|8.53|10.41|8.52|10.51|8.6|10.25|8.44|0
1646365500000|2022-03-04 03:45:00|10.46|8.56|10.81|8.84|10.82|8.85|10.37|8.48|0
1646365800000|2022-03-04 03:50:00|10.79|8.83|10.59|8.67|10.88|8.9|10.56|8.64|0
1646366100000|2022-03-04 03:55:00|10.6|8.66|10.64|8.71|10.72|8.77|10.49|8.58|0
1646366400000|2022-03-04 04:00:00|10.65|8.72|11.02|9.01|11.02|9.01|10.56|8.64|0
1646366700000|2022-03-04 04:05:00|11.01|8.99|10.76|8.81|11.14|9.12|10.67|8.73|0
1646367000000|2022-03-04 04:10:00|10.77|8.78|10.86|8.88|10.91|8.93|10.71|8.76|0
1646367300000|2022-03-04 04:15:00|10.83|8.86|10.67|8.73|10.89|8.91|10.65|8.71|0
1646367600000|2022-03-04 04:20:00|10.68|8.74|10.92|8.93|10.96|8.97|10.68|8.74|0
1646367900000|2022-03-04 04:25:00|10.9|8.92|10.88|8.9|10.97|8.97|10.7|8.76|0
1646368200000|2022-03-04 04:30:00|10.82|8.86|10.93|8.95|11.05|9.04|10.74|8.79|0
1646368500000|2022-03-04 04:35:00|10.94|8.96|10.68|8.74|10.98|8.98|10.67|8.73|0
1646368800000|2022-03-04 04:40:00|10.69|8.73|10.6|8.67|10.69|8.73|10.51|8.6|0
1646369100000|2022-03-04 04:45:00|10.62|8.69|10.74|8.79|10.87|8.9|10.61|8.68|0
1646369400000|2022-03-04 04:50:00|10.71|8.76|10.61|8.68|10.72|8.77|10.6|8.68|0
1646369700000|2022-03-04 04:55:00|10.64|8.71|10.48|8.57|10.64|8.71|10.39|8.5|0
1646370000000|2022-03-04 05:00:00|10.45|8.55|10.2|8.35|10.54|8.62|10.2|8.35|0
1646370300000|2022-03-04 05:05:00|10.19|8.34|10.19|8.34|10.3|8.43|10.15|8.31|0
1646370600000|2022-03-04 05:10:00|10.2|8.31|9.94|8.13|10.2|8.34|9.88|8.08|0
1646370900000|2022-03-04 05:15:00|9.92|8.11|9.96|8.15|10.08|8.24|9.91|8.11|0
1646371200000|2022-03-04 05:20:00|9.93|8.13|9.98|8.17|10.07|8.24|9.89|8.09|0
1646371500000|2022-03-04 05:25:00|9.97|8.16|10.06|8.23|10.09|8.26|9.96|8.15|0
1646371800000|2022-03-04 05:30:00|10.09|8.25|9.98|8.16|10.11|8.27|9.94|8.13|0
1646372100000|2022-03-04 05:35:00|9.96|8.15|9.8|8.02|10.04|8.22|9.7|7.94|0
1646372400000|2022-03-04 05:40:00|9.79|8.01|9.87|8.08|10.01|8.19|9.7|7.94|0
1646372700000|2022-03-04 05:45:00|9.88|8.1|9.91|8.11|10.01|8.19|9.8|8.02|0
1646373000000|2022-03-04 05:50:00|9.9|8.1|9.71|7.94|9.95|8.14|9.7|7.94|0
1646373300000|2022-03-04 05:55:00|9.73|7.95|9.5|7.77|9.73|7.96|9.45|7.73|0
1646373600000|2022-03-04 06:00:00|9.52|7.79|9.27|7.59|9.63|7.88|9.24|7.56|0
1646373900000|2022-03-04 06:05:00|9.25|7.57|8.98|7.35|9.25|7.57|8.8|7.2|0
1646374200000|2022-03-04 06:10:00|8.97|7.34|9.03|7.38|9.11|7.45|8.96|7.33|0
1646374500000|2022-03-04 06:15:00|9.05|7.39|9.04|7.4|9.09|7.44|8.88|7.26|0
1646374800000|2022-03-04 06:20:00|9.05|7.41|9.14|7.48|9.25|7.56|9.04|7.41|0
1646375100000|2022-03-04 06:25:00|9.13|7.47|8.95|7.32|9.13|7.47|8.95|7.32|0
1646375400000|2022-03-04 06:30:00|8.98|7.34|9.17|7.5|9.26|7.57|8.95|7.32|0
1646375700000|2022-03-04 06:35:00|9.16|7.49|9.17|7.5|9.2|7.53|9.05|7.4|0
1646376000000|2022-03-04 06:40:00|9.16|7.49|9.15|7.48|9.31|7.62|9.1|7.45|0
1646376300000|2022-03-04 06:45:00|9.16|7.5|9.28|7.59|9.35|7.65|9.16|7.49|0
1646376600000|2022-03-04 06:50:00|9.25|7.57|9.32|7.62|9.33|7.64|9.21|7.53|0
1646376900000|2022-03-04 06:55:00|9.33|7.63|9.16|7.5|9.34|7.64|9.1|7.45|0
1646377200000|2022-03-04 07:00:00|9.17|7.49|8.93|7.31|9.26|7.58|8.87|7.26|0
1646377500000|2022-03-04 07:05:00|8.9|7.28|8.7|7.12|8.93|7.3|8.5|6.96|0
1646377800000|2022-03-04 07:10:00|8.71|7.13|9.02|7.38|9.03|7.39|8.55|6.99|0
1646378100000|2022-03-04 07:15:00|9.05|7.4|10.07|8.24|10.08|8.24|8.94|7.32|0
1646378400000|2022-03-04 07:20:00|10.04|8.21|9.25|7.57|10.04|8.21|9.17|7.5|0
1646378700000|2022-03-04 07:25:00|9.3|7.61|8.39|6.87|9.32|7.62|8.28|6.78|0
1646379000000|2022-03-04 07:30:00|8.4|6.83|8.44|6.91|8.48|6.94|8.3|6.79|0
1646379300000|2022-03-04 07:35:00|8.46|6.92|8.29|6.78|8.73|7.14|8.26|6.75|0
1646379600000|2022-03-04 07:40:00|8.3|6.79|8.24|6.75|8.37|6.84|8.22|6.73|0
1646379900000|2022-03-04 07:45:00|8.22|6.72|8.25|6.75|8.28|6.77|8.05|6.59|0
1646380200000|2022-03-04 07:50:00|8.26|6.76|8.23|6.73|8.33|6.81|8.18|6.7|0
1646380500000|2022-03-04 07:55:00|8.22|6.72|7.84|6.42|8.25|6.75|7.83|6.41|0
1646380800000|2022-03-04 08:00:00|7.9|6.46|10.45|8.55|10.45|8.55|7.59|6.21|0
1646381100000|2022-03-04 08:05:00|10.48|8.57|9.74|7.97|10.5|8.59|9.74|7.97|0
1646381400000|2022-03-04 08:10:00|9.72|7.96|9.27|7.59|9.74|7.97|9.13|7.47|0
1646381700000|2022-03-04 08:15:00|9.26|7.58|9.54|7.8|9.65|7.9|9.26|7.58|0
1646382000000|2022-03-04 08:20:00|9.56|7.82|9.3|7.61|9.58|7.84|9.04|7.4|0
1646382300000|2022-03-04 08:25:00|9.32|7.63|9.78|8|9.82|8.03|9.23|7.55|0
1646382600000|2022-03-04 08:30:00|9.8|8.02|10.38|8.5|10.45|8.55|9.8|8.02|0
1646382900000|2022-03-04 08:35:00|10.39|8.49|10.6|8.68|10.65|8.73|10.27|8.41|0
1646383200000|2022-03-04 08:40:00|10.58|8.66|11.29|9.37|11.39|9.47|10.39|8.5|0
1646383500000|2022-03-04 08:45:00|11.24|9.32|11.21|9.29|11.39|9.47|11.04|9.12|0
1646383800000|2022-03-04 08:50:00|11.2|9.28|11.22|9.3|11.5|9.58|11.15|9.23|0
1646384100000|2022-03-04 08:55:00|11.24|9.32|11.44|9.52|11.49|9.57|11.18|9.26|0
1646384400000|2022-03-04 09:00:00|11.48|9.56|11.9|9.98|11.98|10.06|11.34|9.42|0
1646384700000|2022-03-04 09:05:00|11.89|9.97|12.12|10.2|12.14|10.22|11.76|9.84|0
1646385000000|2022-03-04 09:10:00|12.1|10.18|12.14|10.22|12.23|10.31|12.03|10.11|0
1646385300000|2022-03-04 09:15:00|12.16|10.24|12.01|10.09|12.54|10.62|11.97|10.05|0
1646385600000|2022-03-04 09:20:00|12.03|10.11|12.37|10.45|12.6|10.68|12.01|10.09|0
1646385900000|2022-03-04 09:25:00|12.34|10.42|11.9|9.98|12.51|10.59|11.88|9.96|0
1646386200000|2022-03-04 09:30:00|11.95|10.03|11.47|9.55|11.97|10.05|11.27|9.35|0
1646386500000|2022-03-04 09:35:00|11.43|9.51|12.39|10.47|12.39|10.47|11.43|9.51|0
1646386800000|2022-03-04 09:40:00|12.36|10.44|12.23|10.31|12.56|10.64|12.1|10.18|0
1646387100000|2022-03-04 09:45:00|12.21|10.29|12.16|10.24|12.23|10.31|11.91|9.99|0
1646387400000|2022-03-04 09:50:00|12.17|10.25|12.3|10.38|12.3|10.38|11.96|10.04|0
1646387700000|2022-03-04 09:55:00|12.22|10.3|12.19|10.27|12.53|10.61|12.15|10.23|0
1646388000000|2022-03-04 10:00:00|12.18|10.26|12.05|10.13|12.43|10.51|11.97|10.05|0
1646388300000|2022-03-04 10:05:00|12.08|10.16|12.18|10.26|12.19|10.27|11.94|10.02|0
1646388600000|2022-03-04 10:10:00|12.19|10.27|12.06|10.14|12.28|10.36|11.94|10.02|0
1646388900000|2022-03-04 10:15:00|12.08|10.16|11.95|10.03|12.14|10.22|11.87|9.95|0
1646389200000|2022-03-04 10:20:00|11.97|10.05|11.19|9.27|12.06|10.14|11.14|9.22|0
1646389500000|2022-03-04 10:25:00|11.21|9.29|10.9|8.98|11.28|9.36|10.9|8.98|0
1646389800000|2022-03-04 10:30:00|10.88|8.96|11.2|9.28|11.23|9.31|10.88|8.96|0
1646390100000|2022-03-04 10:35:00|11.22|9.3|11.4|9.48|11.41|9.49|11.2|9.28|0
1646390400000|2022-03-04 10:40:00|11.38|9.46|11.53|9.61|11.55|9.63|11.33|9.41|0
1646390700000|2022-03-04 10:45:00|11.51|9.59|11.67|9.75|11.82|9.9|11.51|9.59|0
1646391000000|2022-03-04 10:50:00|11.66|9.74|11.99|10.07|11.99|10.07|11.61|9.69|0
1646391300000|2022-03-04 10:55:00|12.02|10.1|12.23|10.31|12.3|10.38|11.88|9.96|0
1646391600000|2022-03-04 11:00:00|12.22|10.3|12.1|10.18|12.42|10.5|12.08|10.16|0
1646391900000|2022-03-04 11:05:00|12.12|10.2|11.94|10.02|12.25|10.33|11.9|9.98|0
1646392200000|2022-03-04 11:10:00|11.98|10.06|12.33|10.41|12.34|10.42|11.93|10.01|0
1646392500000|2022-03-04 11:15:00|12.32|10.4|12.5|10.58|12.5|10.58|12.2|10.28|0
1646392800000|2022-03-04 11:20:00|12.51|10.59|12.09|10.17|12.58|10.66|12.06|10.14|0
1646393100000|2022-03-04 11:25:00|12.1|10.18|11.99|10.07|12.16|10.24|11.99|10.07|0
1646393400000|2022-03-04 11:30:00|12|10.08|11.9|9.98|12.15|10.23|11.88|9.96|0
1646393700000|2022-03-04 11:35:00|11.91|9.99|12.22|10.3|12.22|10.3|11.88|9.96|0
1646394000000|2022-03-04 11:40:00|12.21|10.29|12.07|10.15|12.3|10.38|11.97|10.05|0
1646394300000|2022-03-04 11:45:00|12.08|10.16|12.03|10.11|12.2|10.28|11.94|10.02|0
1646394600000|2022-03-04 11:50:00|12.04|10.12|11.83|9.91|12.17|10.25|11.79|9.87|0
1646394900000|2022-03-04 11:55:00|11.81|9.89|12.07|10.15|12.2|10.28|11.81|9.89|0
1646395200000|2022-03-04 12:00:00|12.06|10.14|11.95|10.03|12.21|10.29|11.92|10|0
1646395500000|2022-03-04 12:05:00|11.98|10.06|12.43|10.51|12.43|10.51|11.95|10.03|0
1646395800000|2022-03-04 12:10:00|12.44|10.52|12.66|10.74|12.7|10.78|12.34|10.42|0
1646396100000|2022-03-04 12:15:00|12.68|10.76|12.51|10.59|12.98|11.06|12.09|10.17|0
1646396400000|2022-03-04 12:20:00|12.53|10.61|12.71|10.79|12.77|10.85|12.47|10.55|0
1646396700000|2022-03-04 12:25:00|12.74|10.82|13.07|11.15|13.12|11.2|12.7|10.78|0
1646397000000|2022-03-04 12:30:00|13.05|11.13|13.02|11.1|13.11|11.19|12.89|10.97|0
1646397300000|2022-03-04 12:35:00|13.06|11.14|12.58|10.66|13.08|11.16|12.55|10.63|0
1646397600000|2022-03-04 12:40:00|12.57|10.65|12.44|10.52|12.66|10.74|12.44|10.52|0
1646397900000|2022-03-04 12:45:00|12.36|10.44|12.23|10.31|12.36|10.44|12|10.08|0
1646398200000|2022-03-04 12:50:00|12.24|10.32|12.39|10.47|12.58|10.66|12.19|10.27|0
1646398500000|2022-03-04 12:55:00|12.4|10.48|11.96|10.04|12.43|10.51|11.74|9.82|0
1646398800000|2022-03-04 13:00:00|11.97|10.05|11.77|9.85|12.13|10.21|11.77|9.85|0
1646399100000|2022-03-04 13:05:00|11.79|9.87|11.79|9.87|11.82|9.9|11.53|9.61|0
1646399400000|2022-03-04 13:10:00|11.8|9.88|11.83|9.91|11.94|10.02|11.74|9.82|0
1646399700000|2022-03-04 13:15:00|11.85|9.93|12.04|10.12|12.08|10.16|11.76|9.84|0
1646400000000|2022-03-04 13:20:00|12.03|10.11|11.72|9.8|12.03|10.11|11.52|9.6|0
1646400300000|2022-03-04 13:25:00|11.74|9.82|11.55|9.63|11.76|9.84|11.38|9.46|0
1646400600000|2022-03-04 13:30:00|11.56|9.64|10.52|8.61|11.56|9.64|10.03|8.21|0
1646400900000|2022-03-04 13:35:00|10.53|8.62|10.85|8.93|10.92|9|10.46|8.56|0
1646401200000|2022-03-04 13:40:00|10.83|8.91|11.08|9.16|11.08|9.16|10.64|8.72|0
1646401500000|2022-03-04 13:45:00|11.07|9.15|11.45|9.53|11.45|9.53|10.84|8.92|0
1646401800000|2022-03-04 13:50:00|11.47|9.55|11.54|9.62|11.62|9.7|11.25|9.33|0
1646402100000|2022-03-04 13:55:00|11.52|9.6|12.03|10.11|12.33|10.41|10.97|9.05|0
1646402400000|2022-03-04 14:00:00|12.05|10.13|12.15|10.23|12.17|10.25|11.9|9.98|0
1646402700000|2022-03-04 14:05:00|12.14|10.22|12.36|10.44|12.44|10.52|12.1|10.18|0
1646403000000|2022-03-04 14:10:00|12.39|10.47|12.16|10.24|12.47|10.55|11.98|10.06|0
1646403300000|2022-03-04 14:15:00|12.14|10.22|11.99|10.07|12.22|10.3|11.89|9.97|0
1646403600000|2022-03-04 14:20:00|12.01|10.09|11.79|9.87|12.04|10.12|11.56|9.64|0
1646403900000|2022-03-04 14:25:00|11.78|9.86|11.87|9.95|11.9|9.98|11.7|9.78|0
1646404200000|2022-03-04 14:30:00|11.88|9.96|11.1|9.18|11.88|9.96|10.79|8.87|0
1646404500000|2022-03-04 14:35:00|11.07|9.15|11.33|9.41|11.43|9.51|10.66|8.74|0
1646404800000|2022-03-04 14:40:00|11.36|9.44|11.74|9.82|11.89|9.97|11.36|9.44|0
1646405100000|2022-03-04 14:45:00|11.71|9.79|12.61|10.69|12.61|10.69|11.62|9.7|0
1646405400000|2022-03-04 14:50:00|12.54|10.62|12.12|10.2|12.66|10.74|11.84|9.92|0
1646405700000|2022-03-04 14:55:00|12.09|10.17|11.21|9.29|12.29|10.37|11|9.08|0
1646406000000|2022-03-04 15:00:00|11.2|9.28|11.32|9.4|11.53|9.61|10.81|8.89|0
1646406300000|2022-03-04 15:05:00|11.35|9.43|11.87|9.95|11.93|10.01|11.1|9.18|0
1646406600000|2022-03-04 15:10:00|11.88|9.96|12.75|10.83|12.85|10.93|11.76|9.84|0
1646406900000|2022-03-04 15:15:00|12.78|10.86|12.87|10.95|13.04|11.12|12.52|10.6|0
1646407200000|2022-03-04 15:20:00|12.79|10.87|12.11|10.19|13.18|11.26|12.1|10.18|0
1646407500000|2022-03-04 15:25:00|12.13|10.21|12.17|10.25|12.54|10.62|11.93|10.01|0
1646407800000|2022-03-04 15:30:00|12.13|10.21|12.47|10.55|12.69|10.77|12.06|10.14|0
1646408100000|2022-03-04 15:35:00|12.46|10.54|12.01|10.09|12.47|10.55|11.63|9.71|0
1646408400000|2022-03-04 15:40:00|11.99|10.07|12.59|10.67|12.59|10.67|11.99|10.07|0
1646408700000|2022-03-04 15:45:00|12.58|10.66|12.73|10.81|12.86|10.94|12.31|10.39|0
1646409000000|2022-03-04 15:50:00|12.68|10.76|12.31|10.39|12.8|10.88|12.19|10.27|0
1646409300000|2022-03-04 15:55:00|12.3|10.38|12.68|10.76|12.75|10.83|12.3|10.38|0
1646409600000|2022-03-04 16:00:00|12.65|10.73|12.79|10.87|12.83|10.91|12.4|10.48|0
1646409900000|2022-03-04 16:05:00|12.72|10.8|12.73|10.81|12.9|10.98|12.57|10.65|0
1646410200000|2022-03-04 16:10:00|12.72|10.8|12.83|10.91|13.05|11.13|12.72|10.8|0
1646410500000|2022-03-04 16:15:00|12.78|10.86|12.36|10.44|12.92|11|12.14|10.22|0
1646410800000|2022-03-04 16:20:00|12.38|10.46|12.31|10.39|12.74|10.82|12.26|10.34|0
1646411100000|2022-03-04 16:25:00|12.33|10.41|12.21|10.29|12.6|10.68|12.06|10.14|0
1646411400000|2022-03-04 16:30:00|12.29|10.37|12.49|10.57|12.76|10.84|12.18|10.26|0
1646411700000|2022-03-04 16:35:00|12.47|10.55|11.88|9.96|12.95|11.03|11.87|9.95|0
1646412000000|2022-03-04 16:40:00|11.91|9.99|11.95|10.03|12.16|10.24|11.74|9.82|0
1646412300000|2022-03-04 16:45:00|11.92|10|11.5|9.58|12.05|10.13|11.44|9.52|0
1646412600000|2022-03-04 16:50:00|11.48|9.56|11.8|9.88|11.88|9.96|11.48|9.56|0
1646412900000|2022-03-04 16:55:00|11.81|9.89|11.6|9.68|12.04|10.12|11.46|9.54|0
1646413200000|2022-03-04 17:00:00|11.61|9.69|11.6|9.68|11.9|9.98|11.52|9.6|0
1646413500000|2022-03-04 17:05:00|11.67|9.75|11.33|9.41|11.86|9.94|11.22|9.3|0
1646413800000|2022-03-04 17:10:00|11.34|9.42|10.52|8.61|11.34|9.42|10.42|8.53|0
1646414100000|2022-03-04 17:15:00|10.51|8.6|10.41|8.52|10.52|8.61|10.03|8.2|0
1646414400000|2022-03-04 17:20:00|10.37|8.49|10.66|8.74|10.76|8.84|10.32|8.44|0
1646414700000|2022-03-04 17:25:00|10.7|8.78|10.25|8.39|10.86|8.94|10.18|8.33|0
1646415000000|2022-03-04 17:30:00|10.31|8.43|10.39|8.5|10.46|8.55|10.08|8.25|0
1646415300000|2022-03-04 17:35:00|10.38|8.49|9.83|8.04|10.83|8.91|9.67|7.91|0
1646415600000|2022-03-04 17:40:00|9.75|7.98|10.21|8.35|10.3|8.43|9.68|7.92|0
1646415900000|2022-03-04 17:45:00|10.24|8.38|9.93|8.13|10.3|8.42|9.87|8.08|0
1646416200000|2022-03-04 17:50:00|9.87|8.08|9.72|7.95|10.07|8.24|9.52|7.79|0
1646416500000|2022-03-04 17:55:00|9.74|7.97|9.47|7.75|9.74|7.97|9.24|7.56|0
1646416800000|2022-03-04 18:00:00|9.39|7.68|8.88|7.26|9.39|7.68|8.87|7.25|0
1646417100000|2022-03-04 18:05:00|8.84|7.23|8.73|7.15|8.97|7.34|8.67|7.09|0
1646417400000|2022-03-04 18:10:00|8.71|7.13|8.78|7.18|9.08|7.43|8.61|7.04|0
1646417700000|2022-03-04 18:15:00|8.77|7.17|9.11|7.45|9.27|7.59|8.63|7.06|0
1646418000000|2022-03-04 18:20:00|9.04|7.46|9.23|7.55|9.23|7.55|8.85|7.24|0
1646418300000|2022-03-04 18:25:00|9.27|7.59|9.23|7.55|9.27|7.59|9.04|7.39|0
1646418600000|2022-03-04 18:30:00|9.21|7.54|9.07|7.42|9.21|7.54|8.94|7.31|0
1646418900000|2022-03-04 18:35:00|9.01|7.38|8.67|7.1|9.09|7.44|8.66|7.09|0
1646419200000|2022-03-04 18:40:00|8.69|7.11|9.53|7.79|9.58|7.84|8.69|7.11|0
1646419500000|2022-03-04 18:45:00|9.55|7.8|9.56|7.82|9.71|7.94|9.53|7.8|0
1646419800000|2022-03-04 18:50:00|9.54|7.81|9.39|7.69|9.54|7.81|9.35|7.65|0
1646420100000|2022-03-04 18:55:00|9.38|7.67|9.98|8.16|10.06|8.23|9.3|7.61|0
1646420400000|2022-03-04 19:00:00|9.97|8.14|10.07|8.24|10.4|8.51|9.78|8|0
1646420700000|2022-03-04 19:05:00|10.01|8.19|9.99|8.17|10.15|8.31|9.88|8.09|0
1646421000000|2022-03-04 19:10:00|9.96|8.15|10.25|8.39|10.29|8.42|9.96|8.15|0
1646421300000|2022-03-04 19:15:00|10.24|8.38|10.12|8.28|10.42|8.53|10.07|8.24|0
1646421600000|2022-03-04 19:20:00|10.11|8.27|9.68|7.92|10.18|8.33|9.47|7.74|0
1646421900000|2022-03-04 19:25:00|9.69|7.93|9.79|8.01|10.01|8.19|9.45|7.73|0
1646422200000|2022-03-04 19:30:00|9.92|8.12|9.67|7.91|9.96|8.15|9.55|7.82|0
1646422500000|2022-03-04 19:35:00|9.66|7.9|9.78|8|9.98|8.17|9.58|7.84|0
1646422800000|2022-03-04 19:40:00|9.75|7.97|10.29|8.42|10.34|8.46|9.75|7.97|0
1646423100000|2022-03-04 19:45:00|10.28|8.41|10.47|8.57|10.49|8.58|10.2|8.34|0
1646423400000|2022-03-04 19:50:00|10.44|8.54|10.38|8.49|10.54|8.63|10.06|8.23|0
1646423700000|2022-03-04 19:55:00|10.35|8.47|10.89|8.97|10.93|9.01|10.23|8.37|0
1646424000000|2022-03-04 20:00:00|10.9|8.98|10.34|8.46|10.9|8.98|10.16|8.31|0
1646424300000|2022-03-04 20:05:00|10.33|8.45|10.34|8.46|10.42|8.53|9.98|8.17|0
1646424600000|2022-03-04 20:10:00|10.31|8.43|10.56|8.64|10.62|8.7|10.02|8.19|0
1646424900000|2022-03-04 20:15:00|10.58|8.66|10.45|8.55|10.6|8.68|10.1|8.26|0
1646425200000|2022-03-04 20:20:00|10.46|8.6|10.32|8.44|10.64|8.72|10.21|8.36|0
1646425500000|2022-03-04 20:25:00|10.3|8.43|10|8.18|10.32|8.44|9.63|7.88|0
1646425800000|2022-03-04 20:30:00|10.09|8.25|10.1|8.26|10.31|8.44|9.82|8.03|0
1646426100000|2022-03-04 20:35:00|10.04|8.21|10.39|8.5|10.64|8.72|9.9|8.1|0
1646426400000|2022-03-04 20:40:00|10.32|8.44|10.13|8.29|10.45|8.55|9.95|8.14|0
1646426700000|2022-03-04 20:45:00|10.11|8.27|10.33|8.45|10.41|8.52|9.71|7.95|0
1646427000000|2022-03-04 20:50:00|10.32|8.44|8.94|7.31|10.33|8.46|8.94|7.31|0
1646427300000|2022-03-04 20:55:00|8.92|7.3|8.69|7.11|9|7.37|8.63|7.06|0
1646427600000|2022-03-04 21:00:00|8.8|7.2|8.91|7.29|9.07|7.42|8.8|7.2|0
1646427900000|2022-03-04 21:05:00|8.9|7.28|8.92|7.29|9.19|7.52|8.86|7.25|0
1646428200000|2022-03-04 21:10:00|8.91|7.28|9.09|7.44|9.12|7.46|8.89|7.27|0
1646640300000|2022-03-07 08:05:00|12.06|9.98|11.81|9.73|12.06|9.98|11.46|9.38|0
1646640600000|2022-03-07 08:10:00|11.79|9.71|12.13|10.05|12.34|10.26|11.64|9.56|0
1646640900000|2022-03-07 08:15:00|12.14|10.06|12.68|10.6|12.96|10.88|11.86|9.78|0
1646641200000|2022-03-07 08:20:00|12.66|10.58|13.29|11.21|13.29|11.21|12.64|10.56|0
1646641500000|2022-03-07 08:25:00|13.36|11.28|13.13|11.05|13.36|11.28|12.93|10.85|0
1646641800000|2022-03-07 08:30:00|13.16|11.08|13.13|11.05|13.65|11.57|13.13|11.05|0
1646642100000|2022-03-07 08:35:00|13.12|11.04|12.6|10.52|13.26|11.18|12.27|10.19|0
1646642400000|2022-03-07 08:40:00|12.65|10.57|12.81|10.73|12.91|10.83|12.23|10.15|0
1646642700000|2022-03-07 08:45:00|12.82|10.74|12.64|10.56|12.88|10.8|12.29|10.21|0
1646643000000|2022-03-07 08:50:00|12.67|10.59|12.31|10.23|12.72|10.64|12.18|10.1|0
1646643300000|2022-03-07 08:55:00|12.29|10.21|11.99|9.91|12.29|10.21|11.76|9.68|0
1646643600000|2022-03-07 09:00:00|12.01|9.93|11.8|9.72|12.09|10.01|11.2|9.16|0
1646643900000|2022-03-07 09:05:00|11.74|9.66|10.86|8.88|11.76|9.68|10.24|8.37|0
1646644200000|2022-03-07 09:10:00|10.84|8.87|10.69|8.74|10.86|8.88|10.55|8.63|0
1646644500000|2022-03-07 09:15:00|10.67|8.73|11.26|9.21|11.31|9.26|10.67|8.73|0
1646644800000|2022-03-07 09:20:00|11.24|9.2|11.29|9.24|11.3|9.25|10.9|8.92|0
1646645100000|2022-03-07 09:25:00|11.28|9.23|11.21|9.17|11.36|9.29|10.95|8.96|0
1646645400000|2022-03-07 09:30:00|11.23|9.19|11.62|9.54|11.71|9.63|11.15|9.12|0
1646645700000|2022-03-07 09:35:00|11.63|9.55|11.92|9.84|11.92|9.84|11.29|9.24|0
1646646000000|2022-03-07 09:40:00|11.94|9.86|11.73|9.65|12.02|9.94|11.49|9.41|0
1646646300000|2022-03-07 09:45:00|11.77|9.69|12.1|10.02|12.19|10.11|11.77|9.69|0
1646646600000|2022-03-07 09:50:00|12.08|10|11.8|9.72|12.26|10.18|11.78|9.7|0
1646646900000|2022-03-07 09:55:00|11.82|9.74|11.58|9.5|11.92|9.84|11.4|9.32|0
1646647200000|2022-03-07 10:00:00|11.59|9.51|11.57|9.49|11.7|9.62|11.37|9.31|0
1646647500000|2022-03-07 10:05:00|11.55|9.47|11.53|9.45|11.75|9.67|11.34|9.28|0
1646647800000|2022-03-07 10:10:00|11.52|9.44|11.17|9.14|11.62|9.54|11.13|9.1|0
1646648100000|2022-03-07 10:15:00|11.16|9.13|11.27|9.22|11.42|9.34|11.11|9.09|0
1646648400000|2022-03-07 10:20:00|11.29|9.24|11.3|9.25|11.36|9.3|11.14|9.12|0
1646648700000|2022-03-07 10:25:00|11.29|9.23|11.67|9.59|11.68|9.6|11.18|9.14|0
1646649000000|2022-03-07 10:30:00|11.68|9.6|11.61|9.53|11.86|9.78|11.6|9.52|0
1646649300000|2022-03-07 10:35:00|11.63|9.55|11.81|9.73|11.84|9.76|11.5|9.42|0
1646649600000|2022-03-07 10:40:00|11.8|9.72|11.68|9.6|11.82|9.74|11.56|9.48|0
1646649900000|2022-03-07 10:45:00|11.66|9.58|11.43|9.35|11.69|9.61|11.33|9.27|0
1646650200000|2022-03-07 10:50:00|11.38|9.31|11.26|9.21|11.38|9.31|11.15|9.12|0
1646650500000|2022-03-07 10:55:00|11.27|9.22|11.92|9.84|11.92|9.84|11.06|9.05|0
1646650800000|2022-03-07 11:00:00|11.88|9.8|12.15|10.07|12.21|10.13|11.8|9.72|0
1646651100000|2022-03-07 11:05:00|12.13|10.05|12.12|10.04|12.37|10.29|11.89|9.81|0
1646651400000|2022-03-07 11:10:00|12.13|10.05|11.9|9.82|12.13|10.05|11.8|9.72|0
1646651700000|2022-03-07 11:15:00|11.92|9.84|11.96|9.88|12.65|10.57|11.9|9.82|0
1646652000000|2022-03-07 11:20:00|11.97|9.89|11.58|9.5|12.05|9.97|11.46|9.38|0
1646652300000|2022-03-07 11:25:00|11.62|9.54|11.66|9.58|11.66|9.58|11.38|9.31|0
1646652600000|2022-03-07 11:30:00|11.69|9.61|11.52|9.44|11.69|9.61|11.44|9.36|0
1646652900000|2022-03-07 11:35:00|11.51|9.43|11.67|9.59|11.79|9.71|11.45|9.37|0
1646653200000|2022-03-07 11:40:00|11.66|9.58|11.32|9.26|11.71|9.63|11.24|9.2|0
1646653500000|2022-03-07 11:45:00|11.34|9.28|11.25|9.2|11.39|9.32|11.12|9.1|0
1646653800000|2022-03-07 11:50:00|11.24|9.24|10.9|8.92|11.32|9.26|10.8|8.84|0
1646654100000|2022-03-07 11:55:00|10.89|8.91|10.01|8.19|10.99|8.99|9.97|8.16|0
1646654400000|2022-03-07 12:00:00|9.97|8.16|8.39|6.87|9.97|8.16|8.37|6.85|0
1646654700000|2022-03-07 12:05:00|8.45|6.86|8.5|6.96|8.72|7.13|8.23|6.73|0
1646655000000|2022-03-07 12:10:00|8.47|6.93|8.25|6.75|8.47|6.93|8.07|6.61|0
1646655300000|2022-03-07 12:15:00|8.23|6.74|7.78|6.37|8.34|6.82|7.78|6.37|0
1646655600000|2022-03-07 12:20:00|7.79|6.4|7.62|6.24|7.91|6.47|7.59|6.21|0
1646655900000|2022-03-07 12:25:00|7.59|6.21|7.49|6.13|7.87|6.44|7.38|6.04|0
1646656200000|2022-03-07 12:30:00|7.44|6.08|7.49|6.13|7.62|6.24|7.24|5.93|0
1646656500000|2022-03-07 12:35:00|7.44|6.09|7.08|5.79|8|6.55|6.41|5.24|0
1646656800000|2022-03-07 12:40:00|7.14|5.84|7.38|6.04|7.49|6.13|7.14|5.84|0
1646657100000|2022-03-07 12:45:00|7.4|6.06|7.66|6.27|7.69|6.29|7.31|5.98|0
1646657400000|2022-03-07 12:50:00|7.65|6.26|7.35|6.02|7.69|6.29|7.32|5.99|0
1646657700000|2022-03-07 12:55:00|7.33|6|7.85|6.42|7.85|6.42|7.28|5.96|0
1646658000000|2022-03-07 13:00:00|7.84|6.41|7.92|6.48|8.03|6.57|7.74|6.33|0
1646658300000|2022-03-07 13:05:00|7.91|6.47|7.63|6.25|8.01|6.56|7.63|6.25|0
1646658600000|2022-03-07 13:10:00|7.65|6.26|7.57|6.19|7.67|6.28|7.43|6.08|0
1646658900000|2022-03-07 13:15:00|7.55|6.18|7.24|5.92|7.61|6.23|7.23|5.91|0
1646659200000|2022-03-07 13:20:00|7.23|5.91|7.22|5.91|7.41|6.06|7.1|5.81|0
1646659500000|2022-03-07 13:25:00|7.25|5.93|7.31|5.98|7.35|6.01|7.16|5.86|0
1646659800000|2022-03-07 13:30:00|7.29|5.96|6.95|5.69|7.35|6.01|6.95|5.69|0
1646660100000|2022-03-07 13:35:00|6.98|5.71|6.89|5.63|7.01|5.73|6.69|5.47|0
1646660400000|2022-03-07 13:40:00|6.82|5.58|6.94|5.68|7.01|5.73|6.64|5.44|0
1646660700000|2022-03-07 13:45:00|6.93|5.67|6.69|5.47|6.98|5.71|6.66|5.45|0
1646661000000|2022-03-07 13:50:00|6.71|5.48|6.67|5.45|6.93|5.67|6.54|5.35|0
1646661300000|2022-03-07 13:55:00|6.64|5.44|6.62|5.41|6.68|5.46|6.46|5.29|0
1646661600000|2022-03-07 14:00:00|6.59|5.39|6.41|5.25|6.81|5.57|6.36|5.2|0
1646661900000|2022-03-07 14:05:00|6.42|5.24|6.18|5.06|6.42|5.25|6.06|4.96|0
1646662200000|2022-03-07 14:10:00|6.17|5.05|6.35|5.19|6.44|5.27|6.15|5.03|0
1646662500000|2022-03-07 14:15:00|6.33|5.18|6.36|5.21|6.52|5.33|6.31|5.17|0
1646662800000|2022-03-07 14:20:00|6.34|5.19|6.08|4.98|6.38|5.22|6.02|4.92|0
1646663100000|2022-03-07 14:25:00|6.07|4.96|6.27|5.13|6.27|5.13|6.01|4.92|0
1646663400000|2022-03-07 14:30:00|6.29|5.15|6.78|5.55|6.79|5.56|6.19|5.06|0
1646663700000|2022-03-07 14:35:00|6.77|5.54|7.01|5.74|7.08|5.79|6.59|5.39|0
1646664000000|2022-03-07 14:40:00|6.99|5.72|7.37|6.03|7.41|6.06|6.68|5.47|0
1646664300000|2022-03-07 14:45:00|7.38|6.04|7.72|6.31|7.75|6.34|7.19|5.89|0
1646664600000|2022-03-07 14:50:00|7.65|6.26|7.57|6.19|7.79|6.38|7.44|6.09|0
1646664900000|2022-03-07 14:55:00|7.51|6.14|7.17|5.87|7.74|6.33|7.03|5.75|0
1646665200000|2022-03-07 15:00:00|7.22|5.91|8.08|6.61|8.18|6.69|7.2|5.89|0
1646666400000|2022-03-07 15:20:00|8.47|6.93|8.76|7.17|8.78|7.18|8.15|6.67|0
1646666700000|2022-03-07 15:25:00|8.83|7.23|8.97|7.34|8.97|7.34|8.69|7.11|0
1646667000000|2022-03-07 15:30:00|9.08|7.43|8.88|7.26|9.15|7.49|8.62|7.06|0
1646667300000|2022-03-07 15:35:00|8.81|7.21|8.77|7.18|8.93|7.31|8.6|7.04|0
1646667600000|2022-03-07 15:40:00|8.8|7.2|8.94|7.31|9.14|7.47|8.63|7.06|0
1646667900000|2022-03-07 15:45:00|8.91|7.29|9.08|7.43|9.25|7.57|8.75|7.16|0
1646668200000|2022-03-07 15:50:00|9.1|7.44|9.42|7.71|9.44|7.72|8.84|7.23|0
1646668500000|2022-03-07 15:55:00|9.39|7.68|9.18|7.51|9.48|7.76|9.08|7.43|0
1646668800000|2022-03-07 16:00:00|8.73|7.14|9.02|7.38|9.12|7.46|8.57|7.01|0
1646669100000|2022-03-07 16:05:00|9|7.36|8.76|7.17|9.12|7.46|8.74|7.15|0
1646669400000|2022-03-07 16:10:00|8.79|7.19|9.07|7.42|9.28|7.59|8.75|7.16|0
1646669700000|2022-03-07 16:15:00|8.9|7.28|8.52|6.97|8.9|7.28|8.27|6.77|0
1646670000000|2022-03-07 16:20:00|8.53|6.98|8.73|7.14|8.73|7.14|8.38|6.85|0
1646670300000|2022-03-07 16:25:00|8.68|7.1|8.69|7.11|8.75|7.16|8.57|7.01|0
1646670600000|2022-03-07 16:30:00|8.71|7.12|9.31|7.61|9.34|7.64|8.68|7.1|0
1646670900000|2022-03-07 16:35:00|9.28|7.59|9.67|7.91|9.69|7.93|9.28|7.59|0
1646671200000|2022-03-07 16:40:00|9.7|7.94|9.54|7.81|9.98|8.16|9.49|7.77|0
1646671500000|2022-03-07 16:45:00|8.68|7.1|8.72|7.14|8.75|7.16|8.57|7.01|0
1646671800000|2022-03-07 16:50:00|8.74|7.15|8.89|7.28|8.89|7.28|8.61|7.04|0
1646672100000|2022-03-07 16:55:00|8.92|7.3|9.13|7.47|9.27|7.58|8.92|7.3|0
1646672400000|2022-03-07 17:00:00|9.96|8.15|10.35|8.47|10.49|8.58|9.96|8.15|0
1646672700000|2022-03-07 17:05:00|10.32|8.44|10.33|8.45|10.48|8.58|10.12|8.28|0
1646673000000|2022-03-07 17:10:00|10.26|8.4|10.29|8.42|10.35|8.47|10.1|8.26|0
1646673300000|2022-03-07 17:15:00|10.22|8.36|10.66|8.72|10.78|8.82|9.94|8.13|0
1646673600000|2022-03-07 17:20:00|10.62|8.69|11.2|9.17|11.32|9.26|10.5|8.59|0
1646673900000|2022-03-07 17:25:00|11.16|9.13|10.71|8.76|11.28|9.23|10.71|8.76|0
1646674200000|2022-03-07 17:30:00|10.78|8.82|10.96|8.96|11.14|9.11|10.77|8.81|0
1646674500000|2022-03-07 17:35:00|10.88|8.9|10.96|8.96|11.28|9.23|10.65|8.71|0
1646674800000|2022-03-07 17:40:00|10.95|8.9|11.41|9.34|11.46|9.37|8.87|7.26|0
1646675100000|2022-03-07 17:45:00|10.99|8.99|11.16|9.13|11.34|9.28|10.89|8.91|0
1646675400000|2022-03-07 17:50:00|11.18|9.14|11.05|9.04|11.3|9.25|10.94|8.95|0
1646675700000|2022-03-07 17:55:00|11.01|9.01|11.03|9.02|11.08|9.07|10.88|8.9|0
1646676000000|2022-03-07 18:00:00|11.33|9.27|10.69|8.75|11.33|9.27|10.41|8.52|0
1646676300000|2022-03-07 18:05:00|10.67|8.73|10.85|8.88|10.88|8.9|10.42|8.53|0
1646676600000|2022-03-07 18:10:00|10.82|8.85|11.36|9.3|11.44|9.36|10.82|8.85|0
1646676900000|2022-03-07 18:15:00|11.27|9.22|11.72|9.59|11.8|9.65|11.27|9.22|0
1646677200000|2022-03-07 18:20:00|11.78|9.64|11.53|9.43|11.89|9.73|11.29|9.23|0
1646677500000|2022-03-07 18:25:00|11.46|9.37|11.27|9.22|11.46|9.37|11.02|9.02|0
1646677800000|2022-03-07 18:30:00|10.52|8.61|11.01|9.01|11.19|9.16|10.47|8.56|0
1646678100000|2022-03-07 18:35:00|11.08|9.07|11.23|9.19|11.46|9.37|11.06|9.05|0
1646678400000|2022-03-07 18:40:00|11.24|9.2|11.4|9.33|11.45|9.37|11.22|9.18|0
1646678700000|2022-03-07 18:45:00|10.99|8.99|11.25|9.21|11.28|9.23|10.78|8.82|0
1646679000000|2022-03-07 18:50:00|11.19|9.16|11.29|9.24|11.4|9.33|10.91|8.93|0
1646679300000|2022-03-07 18:55:00|11.31|9.25|11.36|9.3|11.51|9.42|11.29|9.24|0
1646679600000|2022-03-07 19:00:00|10.83|8.86|11.21|9.17|11.24|9.2|10.78|8.82|0
1646679900000|2022-03-07 19:05:00|11.2|9.11|11.03|9.02|11.28|9.23|10.92|8.93|0
1646680200000|2022-03-07 19:10:00|11.06|9.05|11.05|9.04|11.22|9.18|10.92|8.94|0
1646680500000|2022-03-07 19:15:00|11.09|9.07|11.25|9.2|11.26|9.21|11.09|9.07|0
1646680800000|2022-03-07 19:20:00|11.04|9.03|11.04|9.03|11.04|9.03|11.04|9.03|0
1646694300000|2022-03-07 23:05:00|13.07|10.69|12.98|10.62|13.16|10.77|12.97|10.61|0
1646694600000|2022-03-07 23:10:00|12.97|10.61|12.8|10.48|13.07|10.69|12.77|10.45|0
1646694900000|2022-03-07 23:15:00|12.78|10.46|12.87|10.53|12.98|10.62|12.75|10.43|0
1646695200000|2022-03-07 23:20:00|12.88|10.54|12.71|10.4|12.88|10.54|12.53|10.25|0
1646695500000|2022-03-07 23:25:00|12.7|10.39|12.87|10.53|12.89|10.55|12.6|10.31|0
1646695800000|2022-03-07 23:30:00|12.9|10.56|13.21|10.81|13.32|10.89|12.86|10.52|0
1646696100000|2022-03-07 23:35:00|13.19|10.79|13.08|10.7|13.19|10.79|12.99|10.62|0
1646696400000|2022-03-07 23:40:00|13.09|10.71|12.92|10.57|13.12|10.73|12.91|10.56|0
1646696700000|2022-03-07 23:45:00|12.94|10.59|13.1|10.72|13.15|10.76|12.82|10.49|0
1646697000000|2022-03-07 23:50:00|13.05|10.68|12.85|10.51|13.09|10.71|12.8|10.47|0
1646697300000|2022-03-07 23:55:00|12.84|10.48|12.88|10.54|12.92|10.57|12.72|10.41|0
1646697600000|2022-03-08 00:00:00|12.86|10.52|12.81|10.48|12.94|10.59|12.6|10.31|0
1646697900000|2022-03-08 00:05:00|12.78|10.46|12.54|10.26|12.85|10.52|12.54|10.26|0
1646698200000|2022-03-08 00:10:00|12.58|10.29|12.7|10.39|12.85|10.52|12.57|10.28|0
1646698500000|2022-03-08 00:15:00|12.66|10.36|12.2|9.98|12.72|10.41|12.1|9.9|0
1646698800000|2022-03-08 00:20:00|12.24|10.01|12.09|9.89|12.37|10.12|12.03|9.84|0
1646699100000|2022-03-08 00:25:00|12.12|9.91|12.16|9.95|12.22|10|12.02|9.83|0
1646699400000|2022-03-08 00:30:00|12.18|9.96|12.49|10.22|12.53|10.26|12.11|9.9|0
1646699700000|2022-03-08 00:35:00|12.53|10.26|12.15|9.94|12.64|10.34|12.15|9.94|0
1646700000000|2022-03-08 00:40:00|12.14|9.93|12.44|10.18|12.54|10.26|12.14|9.93|0
1646700300000|2022-03-08 00:45:00|12.38|10.13|12.47|10.2|12.63|10.33|12.2|9.98|0
1646700600000|2022-03-08 00:50:00|12.49|10.22|12.35|10.1|12.6|10.31|12.31|10.07|0
1646700900000|2022-03-08 00:55:00|12.36|10.11|12.2|9.98|12.43|10.17|12.14|9.93|0
1646701200000|2022-03-08 01:00:00|12.23|10.01|12.04|9.85|12.23|10.01|11.67|9.55|0
1646701500000|2022-03-08 01:05:00|12.02|9.84|11.37|9.3|12.32|10.08|11.37|9.3|0
1646701800000|2022-03-08 01:10:00|11.4|9.32|11.07|9.06|11.4|9.32|10.87|8.89|0
1646702100000|2022-03-08 01:15:00|11.1|9.08|10.78|8.82|11.12|9.1|10.55|8.64|0
1646702400000|2022-03-08 01:20:00|10.76|8.81|10.74|8.79|11.05|9.04|10.74|8.79|0
1646702700000|2022-03-08 01:25:00|10.7|8.76|10.97|8.97|10.97|8.97|10.54|8.63|0
1646703000000|2022-03-08 01:30:00|10.95|8.96|10.5|8.59|10.97|8.98|10.48|8.58|0
1646703300000|2022-03-08 01:35:00|10.53|8.61|11.16|9.13|11.16|9.13|10.53|8.61|0
1646703600000|2022-03-08 01:40:00|11.14|9.12|10.58|8.66|11.14|9.12|10.57|8.64|0
1646703900000|2022-03-08 01:45:00|10.63|8.69|10.65|8.71|10.86|8.88|10.58|8.65|0
1646704200000|2022-03-08 01:50:00|10.63|8.7|10.84|8.87|10.88|8.9|10.54|8.62|0
1646704500000|2022-03-08 01:55:00|10.82|8.85|10.66|8.72|10.83|8.86|10.58|8.65|0
1646704800000|2022-03-08 02:00:00|10.63|8.7|9.46|7.74|10.82|8.85|9.41|7.7|0
1646705100000|2022-03-08 02:05:00|9.47|7.75|9.58|7.84|9.72|7.95|9.29|7.6|0
1646705400000|2022-03-08 02:10:00|9.56|7.82|9.51|7.78|9.59|7.85|9.4|7.69|0
1646705700000|2022-03-08 02:15:00|9.47|7.75|9.43|7.72|9.58|7.84|9.33|7.63|0
1646706000000|2022-03-08 02:20:00|9.44|7.74|9.52|7.79|9.6|7.85|9.44|7.73|0
1646706300000|2022-03-08 02:25:00|9.53|7.83|9.64|7.88|9.73|7.96|9.53|7.83|0
1646706600000|2022-03-08 02:30:00|9.65|7.9|9.48|7.76|9.65|7.9|9.45|7.73|0
1646706900000|2022-03-08 02:35:00|9.5|7.77|9.59|7.84|9.61|7.86|9.41|7.7|0
1646707200000|2022-03-08 02:40:00|9.61|7.86|9.6|7.85|9.78|8|9.49|7.77|0
1646707500000|2022-03-08 02:45:00|9.64|7.89|9.83|8.04|9.89|8.09|9.6|7.85|0
1646707800000|2022-03-08 02:50:00|9.85|8.06|10.04|8.21|10.11|8.27|9.84|8.05|0
1646708100000|2022-03-08 02:55:00|10.03|8.2|10.27|8.4|10.35|8.47|9.9|8.1|0
1646708400000|2022-03-08 03:00:00|10.29|8.42|10.14|8.3|10.47|8.57|10.14|8.3|0
1646708700000|2022-03-08 03:05:00|10.13|8.29|10.01|8.19|10.23|8.37|9.95|8.14|0
1646709000000|2022-03-08 03:10:00|9.98|8.16|10.42|8.53|10.5|8.59|9.94|8.13|0
1646709300000|2022-03-08 03:15:00|10.44|8.54|11|9|11.08|9.07|10.44|8.54|0
1646709600000|2022-03-08 03:20:00|11.03|9.03|10.82|8.85|11.07|9.06|10.81|8.85|0
1646709900000|2022-03-08 03:25:00|10.81|8.84|10.77|8.81|10.81|8.84|10.6|8.67|0
1646710200000|2022-03-08 03:30:00|10.73|8.78|10.62|8.69|10.75|8.8|10.46|8.56|0
1646710500000|2022-03-08 03:35:00|10.6|8.68|10.6|8.68|10.63|8.7|10.45|8.55|0
1646710800000|2022-03-08 03:40:00|10.57|8.65|10.95|8.96|10.95|8.96|10.56|8.64|0
1646711100000|2022-03-08 03:45:00|10.94|8.95|10.93|8.94|11.03|9.03|10.78|8.82|0
1646711400000|2022-03-08 03:50:00|10.94|8.95|10.88|8.9|10.96|8.96|10.77|8.81|0
1646711700000|2022-03-08 03:55:00|10.87|8.91|10.82|8.85|11|9|10.81|8.85|0
1646712000000|2022-03-08 04:00:00|10.83|8.86|10.8|8.84|10.95|8.96|10.79|8.83|0
1646712300000|2022-03-08 04:05:00|10.87|8.89|10.81|8.85|10.9|8.92|10.78|8.82|0
1646712600000|2022-03-08 04:10:00|10.82|8.86|10.96|8.96|11.05|9.04|10.82|8.86|0
1646712900000|2022-03-08 04:15:00|10.97|8.97|10.95|8.96|11.13|9.1|10.89|8.91|0
1646713200000|2022-03-08 04:20:00|11.01|9.01|11.22|9.18|11.35|9.29|10.93|8.94|0
1646713500000|2022-03-08 04:25:00|11.21|9.17|11.14|9.11|11.27|9.22|11.1|9.08|0
1646713800000|2022-03-08 04:30:00|11.16|9.13|11.19|9.15|11.24|9.19|11.08|9.07|0
1646714100000|2022-03-08 04:35:00|11.2|9.16|11.24|9.19|11.41|9.34|11.09|9.08|0
1646714400000|2022-03-08 04:40:00|11.26|9.21|11.23|9.19|11.37|9.3|11.08|9.06|0
1646714700000|2022-03-08 04:45:00|11.3|9.24|11.33|9.27|11.43|9.35|11.25|9.2|0
1646715000000|2022-03-08 04:50:00|11.31|9.25|11.24|9.2|11.33|9.27|11.2|9.16|0
1646715300000|2022-03-08 04:55:00|11.26|9.21|11.22|9.18|11.34|9.28|11.09|9.08|0
1646715600000|2022-03-08 05:00:00|11.25|9.21|11.26|9.21|11.45|9.37|11.24|9.19|0
1646715900000|2022-03-08 05:05:00|11.24|9.19|11.53|9.43|11.6|9.49|11.01|9.01|0
1646716200000|2022-03-08 05:10:00|11.55|9.45|11.41|9.34|11.67|9.55|11.39|9.32|0
1646716500000|2022-03-08 05:15:00|11.42|9.35|11.41|9.34|11.51|9.42|11.35|9.28|0
1646716800000|2022-03-08 05:20:00|11.4|9.33|11.61|9.5|11.66|9.54|11.4|9.32|0
1646717100000|2022-03-08 05:25:00|11.63|9.52|12.4|10.15|12.4|10.15|11.51|9.42|0
1646717400000|2022-03-08 05:30:00|12.37|10.12|12.14|9.93|12.37|10.12|12|9.81|0
1646717700000|2022-03-08 05:35:00|12.16|9.95|12.37|10.12|12.55|10.26|12.04|9.85|0
1646718000000|2022-03-08 05:40:00|12.38|10.13|13.14|10.75|13.14|10.75|12.27|10.04|0
1646718300000|2022-03-08 05:45:00|13.11|10.73|13.82|11.42|13.87|11.47|13.11|10.73|0
1646718600000|2022-03-08 05:50:00|13.83|11.43|13.77|11.37|13.95|11.55|13.73|11.33|0
1646718900000|2022-03-08 05:55:00|13.78|11.38|13.88|11.48|13.88|11.48|13.67|11.27|0
1646719200000|2022-03-08 06:00:00|13.82|11.42|13.32|10.92|13.83|11.43|13.32|10.92|0
1646719500000|2022-03-08 06:05:00|13.33|10.93|13.56|11.16|13.59|11.19|13.23|10.83|0
1646719800000|2022-03-08 06:10:00|13.57|11.17|14.03|11.63|14.24|11.84|13.57|11.17|0
1646720100000|2022-03-08 06:15:00|14.12|11.72|14.56|12.16|14.57|12.17|13.97|11.57|0
1646720400000|2022-03-08 06:20:00|14.55|12.15|16.34|13.37|16.58|13.63|14.4|12|0
1646720700000|2022-03-08 06:25:00|16.72|13.72|16.29|13.33|16.72|13.72|15.47|12.66|0
1646721000000|2022-03-08 06:30:00|16.16|13.22|16.43|13.44|16.56|13.56|15.94|13.04|0
1646721300000|2022-03-08 06:35:00|16.46|13.47|16.2|13.26|16.6|13.6|16.1|13.17|0
1646721600000|2022-03-08 06:40:00|16.22|13.27|15.7|12.84|16.47|13.48|15.7|12.84|0
1646721900000|2022-03-08 06:45:00|15.72|12.86|15.69|12.84|16.1|13.17|15.65|12.8|0
1646722200000|2022-03-08 06:50:00|15.68|12.83|15.28|12.5|15.74|12.88|15.22|12.45|0
1646722500000|2022-03-08 06:55:00|15.3|12.51|15.25|12.48|15.35|12.56|14.87|12.16|0
1646722800000|2022-03-08 07:00:00|15.26|12.49|15.73|12.87|15.89|13|15.22|12.46|0
1646723100000|2022-03-08 07:05:00|15.71|12.85|15.81|12.94|15.98|13.07|15.42|12.62|0
1646723400000|2022-03-08 07:10:00|15.85|12.97|16.33|13.36|16.51|13.51|15.82|12.95|0
1646723700000|2022-03-08 07:15:00|16.4|13.42|15.83|12.95|17.32|14.32|15.77|12.91|0
1646724000000|2022-03-08 07:20:00|15.81|12.93|15.3|12.52|15.98|13.07|15.2|12.44|0
1646724300000|2022-03-08 07:25:00|15.32|12.54|14.45|11.82|15.49|12.68|14.37|11.75|0
1646724600000|2022-03-08 07:30:00|14.46|11.83|14.74|12.06|14.79|12.1|14.33|11.72|0
1646724900000|2022-03-08 07:35:00|14.68|12.01|14.68|12.01|14.82|12.13|14.46|11.83|0
1646725200000|2022-03-08 07:40:00|14.66|11.99|14.05|11.5|14.8|12.11|13.89|11.37|0
1646725500000|2022-03-08 07:45:00|13.92|11.39|14.29|11.69|14.4|11.78|13.89|11.37|0
1646725800000|2022-03-08 07:50:00|14.28|11.68|14.89|12.18|15.21|12.44|14.28|11.68|0
1646726100000|2022-03-08 07:55:00|14.93|12.21|15.37|12.57|15.56|12.73|14.93|12.21|0
1646726400000|2022-03-08 08:00:00|15.27|12.49|13.96|11.42|15.35|12.56|13.89|11.37|0
1646726700000|2022-03-08 08:05:00|13.87|11.47|13.51|11.11|14.04|11.64|13.49|11.09|0
1646727000000|2022-03-08 08:10:00|13.58|11.18|11.94|9.77|13.59|11.19|11.9|9.73|0
1646727300000|2022-03-08 08:15:00|11.92|9.75|10.94|8.95|13.08|10.7|10.94|8.95|0
1646727600000|2022-03-08 08:20:00|10.91|8.93|10.2|8.35|10.96|8.97|10.08|8.25|0
1646727900000|2022-03-08 08:25:00|10.14|8.3|9.18|7.51|10.31|8.44|9.14|7.48|0
1646728200000|2022-03-08 08:30:00|9.2|7.53|8.95|7.33|10.17|8.32|8.95|7.32|0
1646728500000|2022-03-08 08:35:00|8.99|7.36|9.03|7.39|9.38|7.68|8.87|7.25|0
1646728800000|2022-03-08 08:40:00|9.05|7.41|9.67|7.91|9.7|7.93|8.7|7.12|0
1646729100000|2022-03-08 08:45:00|9.66|7.89|9.37|7.67|9.84|8.05|9.03|7.38|0
1646729400000|2022-03-08 08:50:00|9.4|7.69|9.73|7.96|10.1|8.26|9.31|7.61|0
1646729700000|2022-03-08 08:55:00|9.77|7.99|9.44|7.72|9.9|8.1|9.37|7.67|0
1646730000000|2022-03-08 09:00:00|9.51|7.78|8.89|7.27|9.53|7.8|8.75|7.16|0
1646730300000|2022-03-08 09:05:00|8.88|7.26|9.27|7.58|9.44|7.72|8.77|7.17|0
1646730600000|2022-03-08 09:10:00|9.26|7.57|8.98|7.35|9.26|7.57|8.82|7.21|0
1646730900000|2022-03-08 09:15:00|9|7.37|8.79|7.19|9|7.37|8.67|7.09|0
1646731200000|2022-03-08 09:20:00|8.81|7.21|9.09|7.43|9.28|7.59|8.75|7.16|0
1646731500000|2022-03-08 09:25:00|9.03|7.39|9.25|7.57|9.3|7.61|9.01|7.37|0
1646731800000|2022-03-08 09:30:00|9.24|7.56|8.91|7.29|9.47|7.75|8.8|7.2|0
1646732100000|2022-03-08 09:35:00|8.95|7.32|8.99|7.36|9.24|7.56|8.92|7.3|0
1646732400000|2022-03-08 09:40:00|9.08|7.43|9.09|7.44|9.28|7.59|8.99|7.36|0
1646732700000|2022-03-08 09:45:00|9.15|7.48|9.34|7.64|9.57|7.83|9.15|7.48|0
1646733000000|2022-03-08 09:50:00|9.36|7.66|8.96|7.33|9.43|7.71|8.93|7.31|0
1646733300000|2022-03-08 09:55:00|8.93|7.3|9.02|7.38|9.2|7.53|8.83|7.23|0
1646733600000|2022-03-08 10:00:00|8.98|7.35|9.21|7.53|9.28|7.59|8.92|7.3|0
1646733900000|2022-03-08 10:05:00|9.25|7.57|9.56|7.83|9.56|7.83|9.15|7.48|0
1646734200000|2022-03-08 10:10:00|9.55|7.81|9.26|7.58|9.58|7.84|9.21|7.54|0
1646734500000|2022-03-08 10:15:00|9.29|7.6|10.24|8.37|10.26|8.4|9.27|7.59|0
1646734800000|2022-03-08 10:20:00|10.28|8.41|9.95|8.14|10.28|8.41|9.9|8.1|0
1646735100000|2022-03-08 10:25:00|9.92|8.12|9.09|7.44|9.95|8.14|9.06|7.41|0
1646735400000|2022-03-08 10:30:00|9.12|7.46|9.36|7.66|9.48|7.76|9.12|7.46|0
1646735700000|2022-03-08 10:35:00|9.35|7.65|9.45|7.74|9.45|7.74|9.09|7.44|0
1646736000000|2022-03-08 10:40:00|9.42|7.71|9.21|7.53|9.78|8|9.06|7.42|0
1646736300000|2022-03-08 10:45:00|9.2|7.52|8.9|7.28|9.37|7.67|8.86|7.25|0
1646736600000|2022-03-08 10:50:00|8.89|7.27|8.88|7.27|9.01|7.38|8.61|7.05|0
1646736900000|2022-03-08 10:55:00|8.87|7.25|8.88|7.27|8.92|7.3|8.62|7.05|0
1646737200000|2022-03-08 11:00:00|8.87|7.25|8.8|7.2|9.06|7.41|8.79|7.19|0
1646737500000|2022-03-08 11:05:00|8.81|7.21|9.01|7.37|9.22|7.55|8.75|7.16|0
1646737800000|2022-03-08 11:10:00|9.02|7.38|8.88|7.26|9.07|7.42|8.75|7.16|0
1646738100000|2022-03-08 11:15:00|8.86|7.25|9.32|7.63|9.36|7.66|8.85|7.24|0
1646738400000|2022-03-08 11:20:00|9.31|7.61|8.92|7.3|9.31|7.61|8.87|7.26|0
1646738700000|2022-03-08 11:25:00|8.94|7.32|8.75|7.16|8.94|7.32|8.65|7.08|0
1646739000000|2022-03-08 11:30:00|8.74|7.15|8.72|7.14|8.96|7.33|8.68|7.1|0
1646739300000|2022-03-08 11:35:00|8.77|7.18|8.77|7.18|8.89|7.28|8.74|7.15|0
1646739600000|2022-03-08 11:40:00|8.76|7.16|8.82|7.22|9.09|7.43|8.75|7.16|0
1646739900000|2022-03-08 11:45:00|8.84|7.23|8.6|7.04|9.06|7.41|8.54|6.99|0
1646740200000|2022-03-08 11:50:00|8.64|7.07|8.7|7.12|8.82|7.21|8.53|6.98|0
1646740500000|2022-03-08 11:55:00|8.69|7.11|8.44|6.9|8.7|7.12|8.44|6.9|0
1646740800000|2022-03-08 12:00:00|8.46|6.92|8.16|6.68|8.55|7|8.16|6.68|0
1646741100000|2022-03-08 12:05:00|8.18|6.69|8.12|6.64|8.25|6.75|8.12|6.64|0
1646741400000|2022-03-08 12:10:00|8.11|6.61|7.62|6.24|8.16|6.68|7.62|6.24|0
1646741700000|2022-03-08 12:15:00|7.63|6.25|7.59|6.21|7.66|6.27|7.35|6.01|0
1646742000000|2022-03-08 12:20:00|7.61|6.23|7.7|6.3|7.74|6.33|7.6|6.22|0
1646742300000|2022-03-08 12:25:00|7.68|6.28|7.97|6.52|8.02|6.56|7.45|6.1|0
1646742600000|2022-03-08 12:30:00|7.96|6.51|7.88|6.45|8.26|6.76|7.85|6.43|0
1646742900000|2022-03-08 12:35:00|7.89|6.46|8.14|6.66|8.2|6.71|7.89|6.46|0
1646743200000|2022-03-08 12:40:00|8.12|6.65|8.75|7.16|8.75|7.16|8.05|6.59|0
1646743500000|2022-03-08 12:45:00|8.71|7.13|9.43|7.71|9.58|7.84|8.34|6.82|0
1646743800000|2022-03-08 12:50:00|9.5|7.78|9.81|8.03|9.82|8.03|9.5|7.77|0
1646744100000|2022-03-08 12:55:00|9.8|8.02|9.53|7.8|9.82|8.03|9.46|7.74|0
1646744400000|2022-03-08 13:00:00|9.54|7.76|9.46|7.74|9.95|8.14|9.43|7.72|0
1646744700000|2022-03-08 13:05:00|9.42|7.71|9.14|7.48|9.61|7.87|9.08|7.43|0
1646745000000|2022-03-08 13:10:00|9.1|7.45|10.4|8.51|10.5|8.59|9.09|7.44|0
1646745300000|2022-03-08 13:15:00|10.3|8.43|10.14|8.3|10.43|8.53|9.97|8.16|0
1646745600000|2022-03-08 13:20:00|10.11|8.28|10.72|8.77|10.82|8.85|9.82|8.04|0
1646745900000|2022-03-08 13:25:00|10.7|8.75|10.32|8.45|10.75|8.8|10.27|8.4|0
1646746200000|2022-03-08 13:30:00|10.31|8.44|10.48|8.57|10.63|8.69|10.27|8.4|0
1646746500000|2022-03-08 13:35:00|10.46|8.56|9.85|8.06|10.54|8.62|9.79|8.01|0
1646746800000|2022-03-08 13:40:00|9.84|8.05|9.69|7.93|10.21|8.35|9.51|7.78|0
1646747100000|2022-03-08 13:45:00|9.67|7.91|9.47|7.75|9.76|7.99|9.3|7.61|0
1646747400000|2022-03-08 13:50:00|9.44|7.72|9.28|7.59|9.7|7.94|9.05|7.4|0
1646747700000|2022-03-08 13:55:00|9.26|7.58|9.54|7.81|9.63|7.88|9.16|7.49|0
1646748000000|2022-03-08 14:00:00|9.57|7.83|9.55|7.81|9.79|8.01|9.35|7.65|0
1646748300000|2022-03-08 14:05:00|9.51|7.78|9.97|8.16|9.99|8.17|9.33|7.63|0
1646748600000|2022-03-08 14:10:00|9.95|8.14|9.93|8.13|10.02|8.2|9.63|7.88|0
1646748900000|2022-03-08 14:15:00|9.96|8.15|9.61|7.86|9.96|8.15|9.42|7.71|0
1646749200000|2022-03-08 14:20:00|9.64|7.89|9.04|7.39|9.64|7.89|9.04|7.39|0
1646749500000|2022-03-08 14:25:00|9.14|7.47|9.56|7.82|9.66|7.91|9.12|7.46|0
1646749800000|2022-03-08 14:30:00|9.59|7.85|10.04|8.21|10.15|8.31|9.14|7.48|0
1646750100000|2022-03-08 14:35:00|10.07|8.24|10.52|8.6|10.52|8.6|8.67|7.1|0
1646750400000|2022-03-08 14:40:00|10.57|8.65|9.03|7.38|10.93|8.94|8.75|7.16|0
1646750700000|2022-03-08 14:45:00|9.11|7.39|9.58|7.84|9.59|7.85|8.66|7.09|0
1646751000000|2022-03-08 14:50:00|9.51|7.78|10.32|8.44|10.47|8.57|9.15|7.49|0
1646751300000|2022-03-08 14:55:00|10.42|8.52|10.25|8.38|10.66|8.72|10.09|8.26|0
1646751600000|2022-03-08 15:00:00|10.47|8.57|11.36|9.3|12.39|10.14|10.43|8.53|0
1646751900000|2022-03-08 15:05:00|12.47|10.2|13.2|10.8|13.24|10.84|12.38|10.13|0
1646752200000|2022-03-08 15:10:00|13.22|10.82|12.58|10.29|13.3|10.9|12.44|10.18|0
1646752500000|2022-03-08 15:15:00|12.57|10.31|10.73|8.78|12.6|10.31|10.73|8.78|0
1646752800000|2022-03-08 15:20:00|10.8|8.84|11.94|9.77|11.94|9.77|10.56|8.64|0
1646753100000|2022-03-08 15:25:00|11.95|9.78|12.77|10.45|12.77|10.45|11.95|9.78|0
1646753400000|2022-03-08 15:30:00|12.82|10.49|13.37|10.97|13.56|11.16|12.02|9.84|0
1646753700000|2022-03-08 15:35:00|13.44|11.04|13.17|10.77|13.48|11.08|12.75|10.43|0
1646754000000|2022-03-08 15:40:00|12.99|10.63|12.34|10.1|13.19|10.79|12.17|9.96|0
1646754300000|2022-03-08 15:45:00|12.24|10.01|11.36|9.29|12.68|10.37|11.36|9.29|0
1646754600000|2022-03-08 15:50:00|11.52|9.42|10.48|8.57|12.16|9.95|10.42|8.52|0
1646754900000|2022-03-08 15:55:00|10.64|8.7|10.11|8.27|10.88|8.91|9.99|8.17|0
1646755200000|2022-03-08 16:00:00|10.15|8.3|9.39|7.68|10.77|8.81|9.19|7.52|0
1646755500000|2022-03-08 16:05:00|9.29|7.6|10.48|8.57|10.7|8.76|9.29|7.6|0
1646755800000|2022-03-08 16:10:00|10.44|8.54|10.25|8.39|10.69|8.75|10.02|8.2|0
1646756100000|2022-03-08 16:15:00|10.16|8.31|10.28|8.41|10.88|8.9|10.01|8.19|0
1646756400000|2022-03-08 16:20:00|10.2|8.35|11.16|9.13|11.16|9.13|10.15|8.3|0
1646756700000|2022-03-08 16:25:00|11.2|9.16|11.49|9.4|11.7|9.57|10.89|8.91|0
1646757000000|2022-03-08 16:30:00|11.47|9.38|11.97|9.79|12.7|10.39|11.38|9.31|0
1646757300000|2022-03-08 16:35:00|11.99|9.81|12.11|9.91|12.26|10.03|11.66|9.54|0
1646757600000|2022-03-08 16:40:00|12.02|9.84|12.06|9.86|12.49|10.22|11.51|9.42|0
1646757900000|2022-03-08 16:45:00|12.07|9.87|10.74|8.79|12.07|9.87|10.44|8.54|0
1646758200000|2022-03-08 16:50:00|10.72|8.77|10.27|8.4|10.91|8.92|10.19|8.34|0
1646758500000|2022-03-08 16:55:00|10.28|8.41|10.56|8.64|10.68|8.74|9.93|8.12|0
1646758800000|2022-03-08 17:00:00|10.51|8.6|8.91|7.29|10.59|8.66|8.8|7.2|0
1646759100000|2022-03-08 17:05:00|8.88|7.27|8.27|6.77|8.88|7.27|8.05|6.59|0
1646759400000|2022-03-08 17:10:00|8.28|6.67|7.03|5.75|8.28|6.71|7.03|5.75|0
1646759700000|2022-03-08 17:15:00|6.95|5.68|5.91|4.83|7.89|6.45|5.76|4.72|0
1646760000000|2022-03-08 17:20:00|5.88|4.81|7.19|5.89|7.25|5.94|5.88|4.81|0
1646760300000|2022-03-08 17:25:00|7.2|5.86|6.64|5.43|7.62|6.24|6.49|5.31|0
1646760600000|2022-03-08 17:30:00|6.58|5.38|6.24|5.11|7.03|5.75|6.21|5.08|0
1646760900000|2022-03-08 17:35:00|6.27|5.13|6.12|5|6.63|5.43|6.08|4.97|0
1646761200000|2022-03-08 17:40:00|6.09|4.98|5.83|4.77|6.54|5.35|5.73|4.69|0
1646761500000|2022-03-08 17:45:00|5.9|4.83|5.87|4.8|6.12|5.01|5.69|4.65|0
1646761800000|2022-03-08 17:50:00|5.85|4.79|5.6|4.58|6.37|5.21|5.59|4.58|0
1646762100000|2022-03-08 17:55:00|5.61|4.59|5.73|4.69|5.88|4.81|5.61|4.59|0
1646762400000|2022-03-08 18:00:00|5.72|4.68|5.19|4.19|5.72|4.68|5.19|4.19|0
1646762700000|2022-03-08 18:05:00|5.2|4.2|4.78|3.78|5.58|4.56|4.44|3.44|0
1646763000000|2022-03-08 18:10:00|4.76|3.76|4.98|3.98|5.01|4.01|4.71|3.71|0
1646763300000|2022-03-08 18:15:00|4.97|3.97|4.94|3.94|5.09|4.09|4.84|3.84|0
1646763600000|2022-03-08 18:20:00|4.92|3.92|5.47|4.47|5.49|4.49|4.92|3.92|0
1646763900000|2022-03-08 18:25:00|5.5|4.5|6.06|4.96|6.13|5.01|5.47|4.47|0
1646764200000|2022-03-08 18:30:00|6.03|4.94|6.61|5.41|6.86|5.61|6.03|4.94|0
1646764500000|2022-03-08 18:35:00|6.6|5.4|6.78|5.55|6.94|5.68|6.47|5.29|0
1646764800000|2022-03-08 18:40:00|6.8|5.56|7.24|5.93|7.75|6.34|5.89|4.82|0
1646765100000|2022-03-08 18:45:00|7.22|5.91|7.73|6.32|7.92|6.48|7.16|5.86|0
1646765400000|2022-03-08 18:50:00|7.77|6.36|8.15|6.67|8.31|6.8|7.68|6.29|0
1646765700000|2022-03-08 18:55:00|8.13|6.65|9.11|7.45|9.11|7.45|8.13|6.65|0
1646766000000|2022-03-08 19:00:00|9.13|7.47|9.66|7.91|10.29|8.42|9.04|7.4|0
1646766300000|2022-03-08 19:05:00|9.8|8.02|9.1|7.44|9.85|8.06|8.79|7.19|0
1646766600000|2022-03-08 19:10:00|9.08|7.43|9.36|7.65|9.95|8.14|9.06|7.41|0
1646766900000|2022-03-08 19:15:00|9.29|7.6|9.35|7.65|9.72|7.96|8.97|7.34|0
1646767200000|2022-03-08 19:20:00|9.31|7.62|8.95|7.33|10.04|8.22|8.8|7.2|0
1646767500000|2022-03-08 19:25:00|8.96|7.44|8.25|6.75|9.17|7.51|8.16|6.68|0
1646767800000|2022-03-08 19:30:00|8.24|6.74|8.88|7.27|8.98|7.35|8.02|6.56|0
1646768100000|2022-03-08 19:35:00|8.78|7.18|7.63|6.24|8.8|7.2|7.48|6.12|0
1646768400000|2022-03-08 19:40:00|7.67|6.27|7.53|6.16|8.11|6.63|7.5|6.14|0
1646768700000|2022-03-08 19:45:00|7.32|5.99|6.82|5.58|7.39|6.04|6.82|5.58|0
1646769000000|2022-03-08 19:50:00|6.84|5.59|7.42|6.07|7.44|6.09|6.79|5.56|0
1646769300000|2022-03-08 19:55:00|7.37|6.03|7.35|6.01|7.78|6.37|7.03|5.76|0
1646769600000|2022-03-08 20:00:00|7.42|6.07|6.45|5.28|7.54|6.17|6.39|5.23|0
1646769900000|2022-03-08 20:05:00|6.56|5.37|6.78|5.54|6.89|5.64|6.5|5.31|0
1646770200000|2022-03-08 20:10:00|6.71|5.49|7.06|5.77|7.55|6.17|6.63|5.42|0
1646770500000|2022-03-08 20:15:00|7.02|5.75|7.34|6|7.47|6.11|6.92|5.67|0
1646770800000|2022-03-08 20:20:00|7.33|6.05|7.59|6.21|7.91|6.47|7.32|5.99|0
1646771100000|2022-03-08 20:25:00|7.55|6.17|8.64|7.07|8.64|7.07|7.55|6.17|0
1646771400000|2022-03-08 20:30:00|8.57|7.01|9.42|7.71|9.65|7.9|8.52|6.97|0
1646771700000|2022-03-08 20:35:00|9.44|7.72|8.71|7.13|9.65|7.89|8.71|7.13|0
1646772000000|2022-03-08 20:40:00|8.58|7.02|9.44|7.73|9.44|7.73|8.39|6.87|0
1646772300000|2022-03-08 20:45:00|9.55|7.81|9.71|7.94|9.87|8.08|9.08|7.43|0
1646772600000|2022-03-08 20:50:00|9.72|7.95|9.17|7.5|9.73|7.96|8.39|6.86|0
1646772900000|2022-03-08 20:55:00|9.24|7.56|9.79|8.01|10.22|8.36|9.2|7.53|0
1646773200000|2022-03-08 21:00:00|9.99|8.18|10.7|8.75|10.94|8.95|9.98|8.16|0
1646773500000|2022-03-08 21:05:00|10.71|8.76|10.91|8.93|11.06|9.05|10.63|8.7|0
1646773800000|2022-03-08 21:10:00|10.88|8.91|10.71|8.76|10.88|8.91|10.46|8.56|0
1646774100000|2022-03-08 21:15:00|10.77|8.81|11.12|9.1|11.14|9.11|10.77|8.81|0
1646774400000|2022-03-08 21:20:00|11.15|9.12|11.2|9.16|11.27|9.22|11.1|9.08|0
1646774700000|2022-03-08 21:25:00|11.19|9.17|11.09|9.08|11.33|9.27|11.09|9.08|0
1646775000000|2022-03-08 21:30:00|11.08|9.07|11.28|9.23|11.32|9.26|11.06|9.05|0
1646775300000|2022-03-08 21:35:00|11.3|9.24|11.35|9.29|11.35|9.29|11.17|9.14|0
1646775600000|2022-03-08 21:40:00|11.33|9.27|11.42|9.35|11.49|9.4|11.29|9.24|0
1646775900000|2022-03-08 21:45:00|11.4|9.33|11.1|9.08|11.47|9.39|11.1|9.08|0
1646776200000|2022-03-08 21:50:00|11.15|9.12|11.08|9.07|11.16|9.13|10.87|8.89|0
1646776500000|2022-03-08 21:55:00|11.07|9.06|11.14|9.12|11.26|9.21|10.97|8.98|0
1646776800000|2022-03-08 22:00:00|11.08|9.07|11.11|9.09|11.18|9.14|11.08|9.07|0
1646777100000|2022-03-08 22:05:00|11.12|9.1|11.24|9.2|11.24|9.2|11.12|9.1|0
1646777400000|2022-03-08 22:10:00|11.21|9.19|11.13|9.11|11.24|9.19|11.06|9.05|0
1646777700000|2022-03-08 22:15:00|11.12|9.1|11.12|9.1|11.18|9.15|11.1|9.08|0
1646778000000|2022-03-08 22:20:00|11.11|9.09|11.16|9.13|11.16|9.13|11.06|9.05|0
1646778300000|2022-03-08 22:25:00|11.18|9.14|11.19|9.15|11.2|9.17|11.1|9.08|0
1646778600000|2022-03-08 22:30:00|11.18|9.14|11.19|9.16|11.22|9.18|11.17|9.14|0
1646778900000|2022-03-08 22:35:00|11.24|9.19|11.23|9.19|11.25|9.2|11.23|9.19|0
1646779200000|2022-03-08 22:40:00|11.24|9.2|11.23|9.19|11.25|9.21|11.23|9.19|0
1646779500000|2022-03-08 22:45:00|11.22|9.18|11.14|9.12|11.23|9.19|11.14|9.11|0
1646779800000|2022-03-08 22:50:00|11.2|9.17|11.16|9.13|11.21|9.17|11.15|9.12|0
1646780100000|2022-03-08 22:55:00|11.17|9.14|11.09|9.07|11.17|9.14|11.09|9.07|0
1646780400000|2022-03-08 23:00:00|11|9|10.5|8.59|11|9|10.45|8.55|0
1646780700000|2022-03-08 23:05:00|10.49|8.57|10.56|8.64|10.62|8.69|10.46|8.55|0
1646781000000|2022-03-08 23:10:00|10.58|8.66|10.4|8.51|10.74|8.78|10.37|8.49|0
1646781300000|2022-03-08 23:15:00|10.42|8.53|10.52|8.61|10.64|8.71|10.42|8.53|0
1646781600000|2022-03-08 23:20:00|10.55|8.63|10.5|8.59|10.67|8.73|10.43|8.53|0
1646781900000|2022-03-08 23:25:00|10.51|8.6|10.28|8.41|10.55|8.63|10.27|8.4|0
1646782200000|2022-03-08 23:30:00|10.17|8.32|9.92|8.12|10.17|8.32|9.83|8.04|0
1646782500000|2022-03-08 23:35:00|9.9|8.1|9.9|8.1|9.94|8.14|9.83|8.04|0
1646782800000|2022-03-08 23:40:00|9.91|8.11|9.84|8.05|9.97|8.16|9.8|8.02|0
1646783100000|2022-03-08 23:45:00|9.83|8.04|9.9|8.1|9.94|8.13|9.65|7.9|0
1646783400000|2022-03-08 23:50:00|9.91|8.11|9.74|7.97|10.04|8.22|9.66|7.9|0
1646783700000|2022-03-08 23:55:00|9.73|7.96|9.67|7.91|9.91|8.1|9.56|7.82|0
1646784000000|2022-03-09 00:00:00|9.63|7.88|9.47|7.75|9.66|7.9|9.4|7.69|0
1646784300000|2022-03-09 00:05:00|9.48|7.76|9.44|7.72|9.53|7.8|9.35|7.65|0
1646784600000|2022-03-09 00:10:00|9.45|7.74|9.54|7.8|9.57|7.83|9.43|7.71|0
1646784900000|2022-03-09 00:15:00|9.52|7.81|9.55|7.81|9.56|7.82|9.2|7.53|0
1646785200000|2022-03-09 00:20:00|9.53|7.8|9.33|7.63|9.56|7.82|9.24|7.56|0
1646785500000|2022-03-09 00:25:00|9.34|7.65|9.18|7.51|9.34|7.65|9.08|7.43|0
1646785800000|2022-03-09 00:30:00|9.17|7.5|9.52|7.79|9.57|7.83|9.17|7.5|0
1646786100000|2022-03-09 00:35:00|9.53|7.8|9.45|7.73|9.54|7.81|9.32|7.62|0
1646786400000|2022-03-09 00:40:00|9.44|7.74|9.26|7.58|9.48|7.75|9.26|7.58|0
1646786700000|2022-03-09 00:45:00|9.25|7.57|9.18|7.51|9.37|7.67|9.18|7.51|0
1646787000000|2022-03-09 00:50:00|9.19|7.52|9.13|7.47|9.25|7.57|9.06|7.41|0
1646787300000|2022-03-09 00:55:00|9.09|7.44|9.02|7.38|9.18|7.51|8.99|7.35|0
1646787600000|2022-03-09 01:00:00|8.92|7.3|9.14|7.48|9.15|7.48|8.75|7.16|0
1646787900000|2022-03-09 01:05:00|9.13|7.47|8.89|7.27|9.22|7.54|8.77|7.18|0
1646788200000|2022-03-09 01:10:00|8.88|7.26|8.95|7.32|8.95|7.32|8.72|7.13|0
1646788500000|2022-03-09 01:15:00|8.98|7.35|9.15|7.49|9.21|7.54|8.97|7.34|0
1646788800000|2022-03-09 01:20:00|9.14|7.48|9.35|7.65|9.41|7.7|9.07|7.42|0
1646789100000|2022-03-09 01:25:00|9.37|7.67|9.23|7.55|9.42|7.71|9.21|7.53|0
1646789400000|2022-03-09 01:30:00|9.22|7.57|8.22|6.73|9.29|7.6|8.06|6.59|0
1646789700000|2022-03-09 01:35:00|8.24|6.74|7.73|6.33|8.29|6.78|7.72|6.32|0
1646790000000|2022-03-09 01:40:00|7.76|6.32|7.62|6.23|7.9|6.46|7.52|6.15|0
1646790300000|2022-03-09 01:45:00|7.64|6.25|7.61|6.23|7.65|6.26|7.49|6.13|0
1646790600000|2022-03-09 01:50:00|7.62|6.21|8.02|6.56|8.11|6.64|7.54|6.17|0
1646790900000|2022-03-09 01:55:00|8.03|6.57|8.06|6.59|8.08|6.61|7.88|6.44|0
1646791200000|2022-03-09 02:00:00|8.07|6.6|7.96|6.51|8.07|6.6|7.65|6.26|0
1646791500000|2022-03-09 02:05:00|7.97|6.52|7.91|6.47|8.06|6.6|7.86|6.43|0
1646791800000|2022-03-09 02:10:00|7.89|6.46|7.82|6.39|7.91|6.47|7.77|6.36|0
1646792100000|2022-03-09 02:15:00|7.85|6.4|7.89|6.46|8.05|6.59|7.82|6.4|0
1646792400000|2022-03-09 02:20:00|7.88|6.45|8.25|6.75|8.26|6.76|7.77|6.36|0
1646792700000|2022-03-09 02:25:00|8.24|6.74|7.98|6.53|8.26|6.76|7.98|6.53|0
1646793000000|2022-03-09 02:30:00|8|6.55|8.2|6.71|8.32|6.81|7.99|6.54|0
1646793300000|2022-03-09 02:35:00|8.16|6.68|8.65|7.07|8.65|7.07|8.11|6.63|0
1646793600000|2022-03-09 02:40:00|8.64|7.09|8.65|7.08|8.72|7.14|8.46|6.92|0
1646793900000|2022-03-09 02:45:00|8.67|7.09|8.71|7.12|8.71|7.13|8.5|6.96|0
1646794200000|2022-03-09 02:50:00|8.69|7.13|8.99|7.36|9.08|7.43|8.69|7.11|0
1646794500000|2022-03-09 02:55:00|8.98|7.34|8.79|7.19|9|7.36|8.75|7.16|0
1646794800000|2022-03-09 03:00:00|8.78|7.16|8.95|7.32|8.98|7.35|8.71|7.13|0
1646795100000|2022-03-09 03:05:00|8.94|7.29|8.97|7.34|9.04|7.4|8.89|7.28|0
1646795400000|2022-03-09 03:10:00|8.99|7.35|9.07|7.42|9.12|7.46|8.89|7.28|0
1646795700000|2022-03-09 03:15:00|9.08|7.43|9.35|7.65|9.49|7.77|9.04|7.39|0
1646796000000|2022-03-09 03:20:00|9.34|7.64|8.94|7.31|9.34|7.64|8.88|7.27|0
1646796300000|2022-03-09 03:25:00|8.98|7.35|9.05|7.41|9.05|7.41|8.9|7.29|0
1646796600000|2022-03-09 03:30:00|9.08|7.43|8.79|7.19|9.08|7.43|8.75|7.16|0
1646796900000|2022-03-09 03:35:00|8.78|7.17|8.8|7.2|8.86|7.25|8.66|7.09|0
1646797200000|2022-03-09 03:40:00|8.78|7.19|8.78|7.19|8.9|7.28|8.76|7.17|0
1646797500000|2022-03-09 03:45:00|8.75|7.16|8.76|7.17|8.8|7.2|8.68|7.1|0
1646797800000|2022-03-09 03:50:00|8.78|7.18|8.76|7.17|8.81|7.2|8.74|7.15|0
1646798100000|2022-03-09 03:55:00|8.77|7.18|9.14|7.48|9.26|7.58|8.77|7.18|0
1646798400000|2022-03-09 04:00:00|9.12|7.46|8.48|6.94|9.12|7.46|8.4|6.87|0
1646798700000|2022-03-09 04:05:00|8.45|6.92|8.37|6.85|8.48|6.93|8.27|6.76|0
1646799000000|2022-03-09 04:10:00|8.36|6.84|8.19|6.7|8.54|6.99|8.19|6.7|0
1646799300000|2022-03-09 04:15:00|8.18|6.72|8.14|6.66|8.3|6.79|8.14|6.66|0
1646799600000|2022-03-09 04:20:00|8.11|6.64|8.06|6.59|8.15|6.67|7.97|6.52|0
1646799900000|2022-03-09 04:25:00|8.05|6.61|8.29|6.78|8.99|7.35|7.74|6.33|0
1646800200000|2022-03-09 04:30:00|8.28|6.74|8.36|6.84|8.41|6.88|8.21|6.72|0
1646800500000|2022-03-09 04:35:00|8.34|6.82|8.17|6.68|8.39|6.87|8.15|6.67|0
1646800800000|2022-03-09 04:40:00|8.15|6.67|8.33|6.82|8.4|6.88|8.15|6.67|0
1646801100000|2022-03-09 04:45:00|8.32|6.8|8.19|6.7|8.43|6.9|8.18|6.69|0
1646801400000|2022-03-09 04:50:00|8.23|6.73|8.26|6.76|8.32|6.81|8.15|6.67|0
1646801700000|2022-03-09 04:55:00|8.25|6.75|8.36|6.84|8.37|6.85|8.16|6.68|0
1646802000000|2022-03-09 05:00:00|8.35|6.83|8.61|7.05|8.66|7.09|8.35|6.83|0
1646802300000|2022-03-09 05:05:00|8.58|7.02|8.65|7.07|8.65|7.07|8.56|7.01|0
1646802600000|2022-03-09 05:10:00|8.63|7.06|8.68|7.1|8.72|7.13|8.5|6.96|0
1646802900000|2022-03-09 05:15:00|8.67|7.09|8.81|7.21|8.98|7.35|8.65|7.07|0
1646803200000|2022-03-09 05:20:00|8.82|7.22|8.71|7.13|8.84|7.24|8.64|7.07|0
1646803500000|2022-03-09 05:25:00|8.7|7.12|8.34|6.82|8.78|7.18|8.22|6.72|0
1646803800000|2022-03-09 05:30:00|8.31|6.8|8.78|7.18|8.78|7.18|8.3|6.79|0
1646804100000|2022-03-09 05:35:00|8.81|7.21|9.36|7.66|9.37|7.66|8.73|7.14|0
1646804400000|2022-03-09 05:40:00|9.38|7.67|9.19|7.52|9.38|7.67|9.09|7.43|0
1646804700000|2022-03-09 05:45:00|9.14|7.48|9.51|7.78|9.56|7.83|9.1|7.45|0
1646805000000|2022-03-09 05:50:00|9.49|7.77|9.43|7.72|9.69|7.93|9.36|7.66|0
1646805300000|2022-03-09 05:55:00|9.42|7.71|9.19|7.52|9.47|7.75|9.17|7.5|0
1646805600000|2022-03-09 06:00:00|9.16|7.5|9.14|7.48|9.18|7.51|8.89|7.27|0
1646805900000|2022-03-09 06:05:00|9.12|7.46|8.62|7.06|9.17|7.51|8.58|7.02|0
1646806200000|2022-03-09 06:10:00|8.65|7.08|8.71|7.12|8.71|7.12|8.45|6.91|0
1646806500000|2022-03-09 06:15:00|8.66|7.08|8.5|6.95|8.66|7.08|8.38|6.86|0
1646806800000|2022-03-09 06:20:00|8.47|6.93|8.66|7.09|8.68|7.1|8.32|6.81|0
1646807100000|2022-03-09 06:25:00|8.67|7.1|8.5|6.95|8.82|7.22|8.49|6.95|0
1646807400000|2022-03-09 06:30:00|8.49|6.93|8.2|6.71|8.7|7.12|8.19|6.7|0
1646807700000|2022-03-09 06:35:00|8.21|6.72|8.67|7.09|8.67|7.09|8.01|6.56|0
1646808000000|2022-03-09 06:40:00|8.65|7.08|8.76|7.17|8.91|7.29|8.63|7.06|0
1646808300000|2022-03-09 06:45:00|8.77|7.18|8.9|7.28|8.95|7.33|8.62|7.05|0
1646808600000|2022-03-09 06:50:00|8.92|7.3|8.38|6.86|8.92|7.3|8.22|6.73|0
1646808900000|2022-03-09 06:55:00|8.44|6.9|8.35|6.83|8.44|6.9|8.2|6.71|0
1646809200000|2022-03-09 07:00:00|8.28|6.78|8.46|6.92|8.85|7.24|8.24|6.74|0
1646809500000|2022-03-09 07:05:00|8.42|6.89|8.1|6.63|8.42|6.89|8.02|6.56|0
1646809800000|2022-03-09 07:10:00|8.09|6.62|8.1|6.63|8.19|6.7|7.97|6.52|0
1646810100000|2022-03-09 07:15:00|8.11|6.64|7.81|6.39|8.11|6.64|7.79|6.37|0
1646810400000|2022-03-09 07:20:00|7.8|6.38|7.69|6.29|7.86|6.43|7.66|6.27|0
1646810700000|2022-03-09 07:25:00|7.72|6.32|6.89|5.64|7.73|6.32|6.86|5.61|0
1646811000000|2022-03-09 07:30:00|6.95|5.68|6.85|5.6|7.5|6.13|6.67|5.45|0
1646811300000|2022-03-09 07:35:00|6.84|5.61|6.73|5.51|6.97|5.7|6.73|5.51|0
1646811600000|2022-03-09 07:40:00|6.72|5.5|6.91|5.66|6.98|5.71|6.62|5.41|0
1646811900000|2022-03-09 07:45:00|6.81|5.57|6.79|5.55|7.09|5.8|6.79|5.55|0
1646812200000|2022-03-09 07:50:00|6.81|5.57|6.62|5.41|6.83|5.58|6.51|5.31|0
1646812500000|2022-03-09 07:55:00|6.61|5.44|6.54|5.34|6.79|5.56|6.51|5.31|0
1646812800000|2022-03-09 08:00:00|6.55|5.35|7.23|5.92|7.23|5.92|6.55|5.35|0
1646813100000|2022-03-09 08:05:00|7.25|5.93|6.98|5.71|7.5|6.13|6.91|5.66|0
1646813400000|2022-03-09 08:10:00|6.95|5.69|6.75|5.53|7.01|5.74|6.63|5.43|0
1646813700000|2022-03-09 08:15:00|6.77|5.54|7.09|5.8|7.38|6.04|6.77|5.54|0
1646814000000|2022-03-09 08:20:00|7.08|5.79|7.17|5.87|7.25|5.93|6.82|5.58|0
1646814300000|2022-03-09 08:25:00|7.19|5.89|7.48|6.12|7.49|6.13|7.02|5.74|0
1646814600000|2022-03-09 08:30:00|7.45|6.09|7.05|5.77|7.49|6.13|6.86|5.62|0
1646814900000|2022-03-09 08:35:00|7.09|5.8|7.08|5.79|7.34|6.01|7|5.72|0
1646815200000|2022-03-09 08:40:00|7.1|5.81|6.74|5.52|7.1|5.81|6.71|5.49|0
1646815500000|2022-03-09 08:45:00|6.77|5.54|6.79|5.56|6.91|5.66|6.69|5.48|0
1646815800000|2022-03-09 08:50:00|6.77|5.54|6.6|5.4|6.82|5.58|6.53|5.34|0
1646816100000|2022-03-09 08:55:00|6.61|5.41|6.57|5.38|6.67|5.46|6.52|5.33|0
1646816400000|2022-03-09 09:00:00|6.56|5.37|6.4|5.24|6.56|5.37|6.25|5.11|0
1646816700000|2022-03-09 09:05:00|6.41|5.25|7.44|6.09|7.52|6.16|5.5|4.5|0
1646817000000|2022-03-09 09:10:00|7.42|6.07|7.63|6.24|7.7|6.3|7.26|5.94|0
1646817300000|2022-03-09 09:15:00|7.62|6.22|7.21|5.9|7.64|6.25|7.19|5.88|0
1646817600000|2022-03-09 09:20:00|7.24|5.92|6.95|5.69|7.24|5.92|6.93|5.67|0
1646817900000|2022-03-09 09:25:00|6.96|5.7|6.93|5.67|7.01|5.73|6.81|5.57|0
1646818200000|2022-03-09 09:30:00|6.89|5.64|7.99|6.54|8.06|6.6|6.75|5.52|0
1646818500000|2022-03-09 09:35:00|8.02|6.56|7.86|6.43|8.1|6.63|7.86|6.43|0
1646818800000|2022-03-09 09:40:00|7.85|6.42|7.7|6.3|7.89|6.46|7.6|6.22|0
1646819100000|2022-03-09 09:45:00|7.72|6.31|8.02|6.56|8.14|6.66|7.66|6.27|0
1646819400000|2022-03-09 09:50:00|8.04|6.58|7.81|6.39|8.08|6.61|7.55|6.17|0
1646819700000|2022-03-09 09:55:00|7.79|6.37|7.54|6.17|7.87|6.44|7.54|6.17|0
1646820000000|2022-03-09 10:00:00|7.58|6.2|7.56|6.18|7.96|6.52|7.54|6.17|0
1646820300000|2022-03-09 10:05:00|7.58|6.21|7.56|6.19|7.67|6.27|7.38|6.04|0
1646820600000|2022-03-09 10:10:00|7.54|6.17|7.54|6.17|7.7|6.3|7.42|6.07|0
1646820900000|2022-03-09 10:15:00|7.53|6.16|7.44|6.08|7.73|6.33|7.43|6.08|0
1646821200000|2022-03-09 10:20:00|7.46|6.1|7.85|6.43|7.89|6.46|7.46|6.1|0
1646821500000|2022-03-09 10:25:00|7.87|6.44|7.55|6.18|7.87|6.44|7.52|6.15|0
1646821800000|2022-03-09 10:30:00|7.48|6.12|7.49|6.13|7.66|6.27|7.35|6.02|0
1646822100000|2022-03-09 10:35:00|7.5|6.14|7.51|6.14|7.52|6.15|7.27|5.95|0
1646822400000|2022-03-09 10:40:00|7.48|6.12|7.34|6.01|7.51|6.15|7.28|5.95|0
1646822700000|2022-03-09 10:45:00|7.35|5.96|7.46|6.11|7.56|6.19|7.28|5.96|0
1646823000000|2022-03-09 10:50:00|7.43|6.08|7.78|6.36|7.87|6.44|7.35|6.01|0
1646823300000|2022-03-09 10:55:00|7.77|6.37|8.17|6.69|8.43|6.9|7.77|6.37|0
1646823600000|2022-03-09 11:00:00|8.15|6.67|7.99|6.54|8.34|6.82|7.97|6.52|0
1646823900000|2022-03-09 11:05:00|7.96|6.52|7.81|6.39|8|6.54|7.79|6.37|0
1646824200000|2022-03-09 11:10:00|7.82|6.38|8.09|6.62|8.11|6.64|7.8|6.38|0
1646824500000|2022-03-09 11:15:00|8.06|6.59|7.77|6.36|8.13|6.66|7.71|6.31|0
1646824800000|2022-03-09 11:20:00|7.8|6.38|7.49|6.13|8.02|6.56|7.45|6.1|0
1646825100000|2022-03-09 11:25:00|7.47|6.11|7.84|6.42|7.86|6.43|7.37|6.03|0
1646825400000|2022-03-09 11:30:00|7.83|6.41|7.81|6.39|8|6.54|7.68|6.29|0
1646825700000|2022-03-09 11:35:00|7.85|6.42|8.04|6.58|8.06|6.59|7.72|6.32|0
1646826000000|2022-03-09 11:40:00|8.05|6.59|8.33|6.82|8.4|6.87|8.03|6.57|0
1646826300000|2022-03-09 11:45:00|8.35|6.84|8.16|6.67|8.49|6.94|8.13|6.65|0
1646826600000|2022-03-09 11:50:00|8.13|6.65|7.96|6.52|8.14|6.66|7.88|6.45|0
1646826900000|2022-03-09 11:55:00|7.99|6.54|8.18|6.69|8.18|6.69|7.98|6.53|0
1646827200000|2022-03-09 12:00:00|8.19|6.7|8.11|6.64|8.42|6.89|8.09|6.62|0
1646827500000|2022-03-09 12:05:00|8.16|6.63|8.03|6.57|8.36|6.84|7.92|6.48|0
1646827800000|2022-03-09 12:10:00|8.06|6.59|8.01|6.55|8.22|6.72|8|6.54|0
1646828100000|2022-03-09 12:15:00|7.98|6.53|7.74|6.34|8.08|6.61|7.72|6.31|0
1646828400000|2022-03-09 12:20:00|7.75|6.32|7.8|6.38|7.85|6.42|7.65|6.26|0
1646828700000|2022-03-09 12:25:00|7.83|6.41|7.82|6.4|7.89|6.46|7.71|6.31|0
1646829000000|2022-03-09 12:30:00|7.79|6.37|7.72|6.31|8.01|6.55|7.67|6.27|0
1646829300000|2022-03-09 12:35:00|7.73|6.33|7.91|6.47|8.04|6.58|7.61|6.23|0
1646829600000|2022-03-09 12:40:00|7.9|6.46|7.65|6.26|7.9|6.46|7.61|6.23|0
1646829900000|2022-03-09 12:45:00|7.63|6.24|7.68|6.29|7.83|6.41|7.46|6.11|0
1646830200000|2022-03-09 12:50:00|7.66|6.27|7.5|6.14|7.72|6.31|7.48|6.12|0
1646830500000|2022-03-09 12:55:00|7.51|6.15|7.39|6.05|7.61|6.22|7.34|6|0
1646830800000|2022-03-09 13:00:00|7.36|6.02|7.36|6.02|7.37|6.03|7.08|5.8|0
1646831100000|2022-03-09 13:05:00|7.37|6.03|6.93|5.67|7.46|6.11|6.93|5.67|0
1646831400000|2022-03-09 13:10:00|6.94|5.68|7.19|5.89|7.22|5.91|6.88|5.63|0
1646831700000|2022-03-09 13:15:00|7.18|5.88|7.03|5.75|7.19|5.88|7.02|5.74|0
1646832000000|2022-03-09 13:20:00|7.05|5.77|7.12|5.83|7.31|5.98|7.03|5.75|0
1646832300000|2022-03-09 13:25:00|7.13|5.82|6.88|5.63|7.17|5.87|6.83|5.59|0
1646832600000|2022-03-09 13:30:00|6.89|5.64|6.6|5.4|6.93|5.67|6.5|5.32|0
1646832900000|2022-03-09 13:35:00|6.61|5.41|6.85|5.61|6.87|5.62|6.53|5.34|0
1646833200000|2022-03-09 13:40:00|6.84|5.6|7.04|5.76|7.09|5.8|6.83|5.59|0
1646833500000|2022-03-09 13:45:00|7.02|5.75|7.25|5.93|7.48|6.12|7.02|5.75|0
1646833800000|2022-03-09 13:50:00|7.26|5.94|7.51|6.14|7.55|6.18|7.2|5.89|0
1646834100000|2022-03-09 13:55:00|7.52|6.15|7.69|6.3|7.75|6.34|7.48|6.12|0
1646834400000|2022-03-09 14:00:00|7.71|6.31|7.51|6.14|7.87|6.44|7.51|6.14|0
1646834700000|2022-03-09 14:05:00|7.5|6.13|6.61|5.41|7.62|6.23|6.61|5.41|0
1646835000000|2022-03-09 14:10:00|6.54|5.35|7.1|5.81|7.26|5.94|6.36|5.2|0
1646835300000|2022-03-09 14:15:00|7.11|5.82|7.2|5.89|7.26|5.94|6.87|5.62|0
1646835600000|2022-03-09 14:20:00|7.16|5.86|7.02|5.75|7.35|6.02|7.02|5.75|0
1646835900000|2022-03-09 14:25:00|7|5.73|6.79|5.56|7.05|5.77|6.79|5.56|0
1646836200000|2022-03-09 14:30:00|6.8|5.59|7.02|5.75|7.26|5.94|6.75|5.52|0
1646836500000|2022-03-09 14:35:00|7|5.72|6.95|5.69|7.46|6.1|6.85|5.6|0
1646836800000|2022-03-09 14:40:00|6.93|5.67|7.18|5.87|7.2|5.89|6.54|5.35|0
1646837100000|2022-03-09 14:45:00|7.06|5.78|7.69|6.29|7.75|6.34|6.77|5.54|0
1646837400000|2022-03-09 14:50:00|7.66|6.27|8.41|6.88|8.7|7.12|7.59|6.21|0
1646837700000|2022-03-09 14:55:00|8.46|6.92|8|6.55|8.53|6.98|7.88|6.45|0
1646838000000|2022-03-09 15:00:00|7.86|6.43|7.19|5.88|8.06|6.59|6.96|5.7|0
1646838300000|2022-03-09 15:05:00|7.18|5.89|7.18|5.87|7.36|6.02|7.04|5.76|0
1646838600000|2022-03-09 15:10:00|7.2|5.89|6.79|5.56|7.27|5.95|6.78|5.55|0
1646838900000|2022-03-09 15:15:00|6.69|5.47|6.92|5.67|7.25|5.93|6.52|5.33|0
1646839200000|2022-03-09 15:20:00|6.95|5.69|6.98|5.71|7.42|6.07|6.84|5.6|0
1646839500000|2022-03-09 15:25:00|7|5.73|7.1|5.81|7.49|6.13|6.96|5.7|0
1646839800000|2022-03-09 15:30:00|7.02|5.75|7|5.73|7.44|6.09|6.93|5.67|0
1646840100000|2022-03-09 15:35:00|6.93|5.67|6.8|5.56|7.07|5.79|6.65|5.44|0
1646840400000|2022-03-09 15:40:00|6.81|5.57|6.79|5.56|6.86|5.61|6.5|5.32|0
1646840700000|2022-03-09 15:45:00|6.77|5.54|6.6|5.4|6.84|5.6|6.56|5.36|0
1646841000000|2022-03-09 15:50:00|6.58|5.38|6.64|5.44|6.88|5.63|6.44|5.27|0
1646841300000|2022-03-09 15:55:00|6.66|5.45|6.32|5.17|6.68|5.47|6.18|5.06|0
1646841600000|2022-03-09 16:00:00|6.26|5.12|6.9|5.65|6.93|5.67|6.26|5.12|0
1646841900000|2022-03-09 16:05:00|6.89|5.64|6.8|5.56|6.92|5.66|6.53|5.34|0
1646842200000|2022-03-09 16:10:00|6.78|5.55|7.12|5.82|7.14|5.84|6.76|5.53|0
1646842500000|2022-03-09 16:15:00|7.15|5.83|6.83|5.59|7.38|6.03|6.82|5.58|0
1646842800000|2022-03-09 16:20:00|6.84|5.6|6.77|5.54|6.87|5.62|6.64|5.43|0
1646843100000|2022-03-09 16:25:00|6.8|5.57|7.03|5.75|7.05|5.76|6.74|5.52|0
1646843400000|2022-03-09 16:30:00|6.98|5.71|6.37|5.21|6.99|5.72|6.37|5.21|0
1646843700000|2022-03-09 16:35:00|6.41|5.24|6.47|5.29|6.66|5.45|6.23|5.1|0
1646844000000|2022-03-09 16:40:00|6.5|5.32|6.29|5.15|6.53|5.34|6.23|5.1|0
1646844300000|2022-03-09 16:45:00|6.27|5.13|6.19|5.07|6.38|5.22|6.18|5.06|0
1646844600000|2022-03-09 16:50:00|6.23|5.1|6.23|5.1|6.43|5.26|6.19|5.06|0
1646844900000|2022-03-09 16:55:00|6.22|5.09|6.04|4.94|6.25|5.12|5.99|4.9|0
1646845200000|2022-03-09 17:00:00|5.99|4.9|6.03|4.93|6.1|4.99|5.86|4.8|0
1646845500000|2022-03-09 17:05:00|6.01|4.91|6.06|4.96|6.14|5.02|5.98|4.9|0
1646845800000|2022-03-09 17:10:00|6.05|4.95|5.95|4.87|6.21|5.08|5.94|4.86|0
1646846100000|2022-03-09 17:15:00|5.97|4.86|6.01|4.92|6.05|4.95|5.9|4.82|0
1646846400000|2022-03-09 17:20:00|6|4.91|6.07|4.97|6.16|5.04|5.75|4.7|0
1646846700000|2022-03-09 17:25:00|6.05|4.95|5.9|4.83|6.23|5.1|5.84|4.78|0
1646847000000|2022-03-09 17:30:00|5.91|4.84|6.01|4.91|6.53|5.35|5.76|4.71|0
1646847300000|2022-03-09 17:35:00|5.99|4.9|5.77|4.72|6.01|4.91|5.73|4.69|0
1646847600000|2022-03-09 17:40:00|5.74|4.7|5.94|4.86|6.01|4.92|5.73|4.69|0
1646847900000|2022-03-09 17:45:00|5.93|4.85|5.76|4.72|6.07|4.97|5.74|4.7|0
1646848200000|2022-03-09 17:50:00|5.77|4.75|5.89|4.82|5.89|4.82|5.77|4.72|0
1646848500000|2022-03-09 17:55:00|5.86|4.8|5.95|4.87|6.02|4.93|5.77|4.72|0
1646848800000|2022-03-09 18:00:00|5.98|4.89|6.38|5.22|6.4|5.23|5.97|4.88|0
1646849100000|2022-03-09 18:05:00|6.41|5.24|6.33|5.18|6.45|5.28|6.22|5.09|0
1646849400000|2022-03-09 18:10:00|6.35|5.2|6.08|4.97|6.36|5.21|6.06|4.96|0
1646849700000|2022-03-09 18:15:00|6.07|4.96|6.16|5.04|6.16|5.04|5.97|4.88|0
1646850000000|2022-03-09 18:20:00|6.14|5.03|6.01|4.91|6.17|5.05|6.01|4.91|0
1646850300000|2022-03-09 18:25:00|5.99|4.9|5.95|4.87|6.1|4.99|5.92|4.85|0
1646850600000|2022-03-09 18:30:00|5.93|4.85|6.24|5.1|6.26|5.12|5.93|4.85|0
1646850900000|2022-03-09 18:35:00|6.21|5.08|6.23|5.1|6.29|5.15|6.08|4.97|0
1646851200000|2022-03-09 18:40:00|6.2|5.07|6.49|5.31|6.49|5.31|6.13|5.02|0
1646851500000|2022-03-09 18:45:00|6.45|5.28|6.68|5.47|6.79|5.56|6.42|5.25|0
1646851800000|2022-03-09 18:50:00|6.67|5.46|6.52|5.34|6.78|5.55|6.34|5.19|0
1646852100000|2022-03-09 18:55:00|6.51|5.33|6.59|5.39|6.66|5.45|6.49|5.31|0
1646852400000|2022-03-09 19:00:00|6.61|5.41|6.12|5.01|6.62|5.42|6.12|5.01|0
1646852700000|2022-03-09 19:05:00|6.15|5.04|6.34|5.19|6.38|5.22|6.1|4.99|0
1646853000000|2022-03-09 19:10:00|6.32|5.17|6.38|5.22|6.55|5.36|6.2|5.08|0
1646853300000|2022-03-09 19:15:00|6.37|5.21|6.43|5.26|6.62|5.42|6.29|5.14|0
1646853600000|2022-03-09 19:20:00|6.46|5.29|6.4|5.24|6.48|5.3|6.14|5.02|0
1646853900000|2022-03-09 19:25:00|6.46|5.29|6.34|5.19|6.47|5.29|6.32|5.17|0
1646854200000|2022-03-09 19:30:00|6.3|5.15|6.1|4.99|6.33|5.18|6.07|4.96|0
1646854500000|2022-03-09 19:35:00|6.11|5|6.09|4.98|6.18|5.05|6|4.91|0
1646854800000|2022-03-09 19:40:00|6.1|4.99|6.07|4.97|6.16|5.04|5.97|4.88|0
1646855100000|2022-03-09 19:45:00|6.05|4.95|6.21|5.08|6.34|5.19|5.99|4.9|0
1646855400000|2022-03-09 19:50:00|6.22|5.09|6.37|5.21|6.37|5.21|5.92|4.85|0
1646855700000|2022-03-09 19:55:00|6.35|5.2|6.28|5.14|6.37|5.21|6.09|4.98|0
1646856000000|2022-03-09 20:00:00|6.24|5.11|6.12|5|6.27|5.13|6.11|5|0
1646856300000|2022-03-09 20:05:00|6.08|4.98|5.68|4.65|6.13|5.01|5.68|4.65|0
1646856600000|2022-03-09 20:10:00|5.63|4.6|5.63|4.61|5.76|4.71|5.53|4.52|0
1646856900000|2022-03-09 20:15:00|5.61|4.59|5.69|4.65|5.83|4.77|5.53|4.52|0
1646857200000|2022-03-09 20:20:00|5.7|4.66|5.57|4.56|5.7|4.66|5.48|4.48|0
1646857500000|2022-03-09 20:25:00|5.59|4.57|5.51|4.51|6.19|5.07|5.51|4.51|0
1646857800000|2022-03-09 20:30:00|5.47|4.47|5.4|4.4|5.49|4.49|5.26|4.26|0
1646858100000|2022-03-09 20:35:00|5.41|4.41|5.68|4.65|5.69|4.65|5.37|4.37|0
1646858400000|2022-03-09 20:40:00|5.69|4.63|5.57|4.55|5.69|4.63|5.47|4.47|0
1646858700000|2022-03-09 20:45:00|5.59|4.57|5.82|4.76|5.93|4.85|5.43|4.43|0
1646859000000|2022-03-09 20:50:00|5.71|4.67|6|4.91|6.29|5.15|5.65|4.63|0
1646859300000|2022-03-09 20:55:00|6.02|4.93|6.09|4.99|6.41|5.25|6.02|4.93|0
1646859600000|2022-03-09 21:00:00|6.11|5|6.19|5.06|6.2|5.07|5.83|4.77|0
1646859900000|2022-03-09 21:05:00|6.17|5.04|6.22|5.09|6.9|5.65|5.9|4.83|0
1646860200000|2022-03-09 21:10:00|6.23|5.1|6.47|5.29|6.57|5.37|6.23|5.1|0
1646860500000|2022-03-09 21:15:00|6.4|5.2|6.28|5.08|6.48|5.3|6.26|5.06|0
1646860800000|2022-03-09 21:20:00|6.23|5.03|6.35|5.15|6.35|5.15|6.23|5.03|0
1646861100000|2022-03-09 21:25:00|6.34|5.14|6.33|5.13|6.36|5.16|6.29|5.09|0
1646861400000|2022-03-09 21:30:00|6.34|5.14|6.45|5.25|6.46|5.26|6.31|5.11|0
1646861700000|2022-03-09 21:35:00|6.44|5.24|6.32|5.12|6.47|5.27|6.32|5.12|0
1646862000000|2022-03-09 21:40:00|6.26|5.06|5.99|4.79|6.27|5.07|5.94|4.74|0
1646862300000|2022-03-09 21:45:00|6.01|4.81|6.16|4.96|6.16|4.96|6|4.8|0
1646862600000|2022-03-09 21:50:00|6.19|4.99|6.17|4.97|6.26|5.06|6.15|4.95|0
1646862900000|2022-03-09 21:55:00|6.21|5.01|6.17|4.97|6.22|5.02|6.16|4.96|0
1646863200000|2022-03-09 22:00:00|6.18|4.98|6.25|5.05|6.27|5.07|6.16|4.96|0
1646863500000|2022-03-09 22:05:00|6.26|5.06|6.23|5.03|6.26|5.06|6.23|5.03|0
1646863800000|2022-03-09 22:10:00|6.24|5.04|6.22|5.02|6.26|5.06|6.2|5|0
1646864100000|2022-03-09 22:15:00|6.21|5.01|6.2|5|6.24|5.04|6.17|4.97|0
1646864400000|2022-03-09 22:20:00|6.19|4.99|6.17|4.97|6.19|4.99|6.17|4.97|0
1646864700000|2022-03-09 22:25:00|6.16|4.96|6.17|4.97|6.17|4.97|6.15|4.95|0
1646865000000|2022-03-09 22:30:00|6.16|4.96|6.15|4.95|6.17|4.97|6.15|4.95|0
1646865300000|2022-03-09 22:35:00|6.16|4.96|6.16|4.96|6.17|4.97|6.15|4.95|0
1646865900000|2022-03-09 22:45:00|6.15|4.95|6.16|4.96|6.16|4.96|6.15|4.95|0
1646866200000|2022-03-09 22:50:00|6.15|4.95|6.15|4.95|6.16|4.96|6.15|4.95|0
1646866500000|2022-03-09 22:55:00|6.14|4.94|6.16|4.96|6.17|4.97|6.12|4.92|0
1646866800000|2022-03-09 23:00:00|6.11|4.91|6.24|5.04|6.36|5.16|6.11|4.91|0
1646867100000|2022-03-09 23:05:00|6.25|5.05|6.2|5|6.3|5.1|6.13|4.93|0
1646867400000|2022-03-09 23:10:00|6.19|4.99|6.14|4.94|6.2|5|6.03|4.83|0
1646867700000|2022-03-09 23:15:00|6.13|4.93|6.25|5.05|6.25|5.05|6.1|4.9|0
1646868000000|2022-03-09 23:20:00|6.24|5.04|6.37|5.17|6.38|5.18|6.2|5|0
1646868300000|2022-03-09 23:25:00|6.36|5.16|6.31|5.11|6.39|5.19|6.28|5.08|0
1646868600000|2022-03-09 23:30:00|6.29|5.09|6.26|5.06|6.29|5.09|6.25|5.05|0
1646868900000|2022-03-09 23:35:00|6.27|5.07|6.28|5.08|6.35|5.15|6.23|5.03|0
1646869200000|2022-03-09 23:40:00|6.29|5.09|6.3|5.1|6.32|5.12|6.25|5.05|0
1646869500000|2022-03-09 23:45:00|6.31|5.11|6.29|5.09|6.31|5.11|6.24|5.04|0
1646869800000|2022-03-09 23:50:00|6.3|5.1|6.24|5.04|6.36|5.16|6.24|5.04|0
1646870100000|2022-03-09 23:55:00|6.23|5.03|6.17|4.97|6.24|5.04|6.17|4.97|0
1646870400000|2022-03-10 00:00:00|6.15|4.95|6.23|5.03|6.31|5.11|6.08|4.88|0
1646870700000|2022-03-10 00:05:00|6.22|5.02|6.26|5.06|6.35|5.15|6.22|5.02|0
1646871000000|2022-03-10 00:10:00|6.27|5.07|6.31|5.11|6.31|5.11|6.22|5.02|0
1646871300000|2022-03-10 00:15:00|6.32|5.12|6.29|5.09|6.39|5.19|6.27|5.07|0
1646871600000|2022-03-10 00:20:00|6.28|5.08|6.14|4.94|6.32|5.12|6.1|4.9|0
1646871900000|2022-03-10 00:25:00|6.13|4.93|6.12|4.92|6.15|4.95|6.08|4.88|0
1646872200000|2022-03-10 00:30:00|6.13|4.93|6.04|4.84|6.2|5|6|4.8|0
1646872500000|2022-03-10 00:35:00|6.05|4.85|6.02|4.82|6.08|4.88|5.99|4.79|0
1646872800000|2022-03-10 00:40:00|5.99|4.79|6.08|4.88|6.09|4.89|5.99|4.79|0
1646873100000|2022-03-10 00:45:00|6.07|4.87|6.15|4.95|6.17|4.97|6.07|4.87|0
1646873400000|2022-03-10 00:50:00|6.14|4.94|6.13|4.93|6.17|4.97|6.1|4.9|0
1646873700000|2022-03-10 00:55:00|6.12|4.92|6.15|4.95|6.19|4.99|6.1|4.9|0
1646874000000|2022-03-10 01:00:00|6.14|4.94|6.22|5.02|6.22|5.02|6.08|4.88|0
1646874300000|2022-03-10 01:05:00|6.21|5.01|6.04|4.84|6.27|5.07|6.01|4.81|0
1646874600000|2022-03-10 01:10:00|6.05|4.85|6.03|4.83|6.07|4.87|5.98|4.78|0
1646874900000|2022-03-10 01:15:00|6.02|4.82|6.12|4.92|6.14|4.94|6.01|4.81|0
1646875200000|2022-03-10 01:20:00|6.11|4.91|6.07|4.87|6.17|4.97|6.03|4.83|0
1646875500000|2022-03-10 01:25:00|6.08|4.88|6.05|4.85|6.08|4.88|5.98|4.78|0
1646875800000|2022-03-10 01:30:00|6.06|4.86|6.22|5.02|6.23|5.03|6.04|4.84|0
1646876100000|2022-03-10 01:35:00|6.2|5|6.46|5.26|6.52|5.32|6.17|4.97|0
1646876400000|2022-03-10 01:40:00|6.45|5.25|6.4|5.2|6.46|5.26|6.38|5.18|0
1646876700000|2022-03-10 01:45:00|6.37|5.17|6.24|5.04|6.37|5.17|6.24|5.04|0
1646877000000|2022-03-10 01:50:00|6.27|5.07|6.25|5.05|6.3|5.1|6.24|5.04|0
1646877300000|2022-03-10 01:55:00|6.26|5.06|6.22|5.02|6.35|5.15|6.19|4.99|0
1646877600000|2022-03-10 02:00:00|6.23|5.03|5.87|4.67|6.24|5.04|5.82|4.62|0
1646877900000|2022-03-10 02:05:00|5.88|4.68|5.96|4.76|5.98|4.78|5.88|4.68|0
1646878200000|2022-03-10 02:10:00|5.95|4.75|5.99|4.79|6.01|4.81|5.94|4.74|0
1646878500000|2022-03-10 02:15:00|6.01|4.81|5.99|4.79|6.1|4.9|5.98|4.78|0
1646878800000|2022-03-10 02:20:00|6.01|4.81|5.91|4.71|6.04|4.84|5.91|4.71|0
1646879100000|2022-03-10 02:25:00|5.98|4.78|5.92|4.72|5.98|4.78|5.9|4.7|0
1646879400000|2022-03-10 02:30:00|5.9|4.7|5.92|4.72|5.95|4.75|5.88|4.68|0
1646879700000|2022-03-10 02:35:00|5.93|4.73|5.85|4.65|5.94|4.74|5.85|4.65|0
1646880000000|2022-03-10 02:40:00|5.86|4.66|5.89|4.69|5.97|4.77|5.86|4.66|0
1646880300000|2022-03-10 02:45:00|5.91|4.71|6.04|4.84|6.05|4.85|5.89|4.69|0
1646880600000|2022-03-10 02:50:00|6.03|4.83|5.94|4.74|6.03|4.83|5.93|4.73|0
1646880900000|2022-03-10 02:55:00|5.93|4.73|6|4.8|6.07|4.87|5.93|4.73|0
1646881200000|2022-03-10 03:00:00|5.99|4.79|6.04|4.84|6.08|4.88|5.96|4.76|0
1646881500000|2022-03-10 03:05:00|6.07|4.87|6.1|4.9|6.1|4.9|6.01|4.81|0
1646881800000|2022-03-10 03:10:00|6.08|4.88|6.06|4.86|6.11|4.91|6.02|4.82|0
1646882100000|2022-03-10 03:15:00|6.05|4.85|6.02|4.82|6.08|4.88|5.98|4.78|0
1646882400000|2022-03-10 03:20:00|6.01|4.81|6.14|4.94|6.14|4.94|5.95|4.75|0
1646882700000|2022-03-10 03:25:00|6.13|4.93|6.25|5.05|6.31|5.11|6.06|4.86|0
1646883000000|2022-03-10 03:30:00|6.23|5.03|6.26|5.06|6.31|5.11|6.2|5|0
1646883300000|2022-03-10 03:35:00|6.27|5.07|6.24|5.04|6.35|5.15|6.24|5.04|0
1646883600000|2022-03-10 03:40:00|6.25|5.05|6.29|5.09|6.31|5.11|6.24|5.04|0
1646883900000|2022-03-10 03:45:00|6.3|5.1|6.2|5|6.36|5.16|6.2|5|0
1646884200000|2022-03-10 03:50:00|6.17|4.97|6.1|4.9|6.18|4.98|6.09|4.89|0
1646884500000|2022-03-10 03:55:00|6.14|4.94|6.13|4.93|6.15|4.95|6.11|4.91|0
1646884800000|2022-03-10 04:00:00|6.14|4.94|6.11|4.91|6.14|4.94|6.08|4.88|0
1646885100000|2022-03-10 04:05:00|6.09|4.89|6.14|4.94|6.14|4.94|6.06|4.86|0
1646885400000|2022-03-10 04:10:00|6.2|5|6.29|5.09|6.35|5.15|6.14|4.94|0
1646885700000|2022-03-10 04:15:00|6.3|5.1|6.32|5.12|6.34|5.14|6.23|5.03|0
1646886000000|2022-03-10 04:20:00|6.31|5.11|6.31|5.11|6.31|5.11|6.26|5.06|0
1646886300000|2022-03-10 04:25:00|6.3|5.1|6.37|5.17|6.39|5.19|6.29|5.09|0
1646886600000|2022-03-10 04:30:00|6.38|5.18|6.38|5.18|6.41|5.21|6.29|5.09|0
1646886900000|2022-03-10 04:35:00|6.39|5.19|6.47|5.27|6.48|5.28|6.36|5.16|0
1646887200000|2022-03-10 04:40:00|6.46|5.26|6.46|5.26|6.48|5.28|6.42|5.22|0
1646887500000|2022-03-10 04:45:00|6.45|5.25|6.44|5.24|6.45|5.25|6.39|5.19|0
1646887800000|2022-03-10 04:50:00|6.43|5.23|6.39|5.19|6.45|5.25|6.37|5.17|0
1646888100000|2022-03-10 04:55:00|6.38|5.18|6.33|5.13|6.4|5.2|6.33|5.13|0
1646888400000|2022-03-10 05:00:00|6.32|5.12|6.35|5.15|6.37|5.17|6.29|5.09|0
1646888700000|2022-03-10 05:05:00|6.33|5.13|6.39|5.19|6.4|5.2|6.32|5.12|0
1646889000000|2022-03-10 05:10:00|6.4|5.2|6.43|5.23|6.44|5.24|6.36|5.16|0
1646889300000|2022-03-10 05:15:00|6.42|5.22|6.36|5.16|6.44|5.24|6.34|5.14|0
1646889600000|2022-03-10 05:20:00|6.35|5.15|6.37|5.17|6.41|5.21|6.31|5.11|0
1646889900000|2022-03-10 05:25:00|6.38|5.18|6.4|5.2|6.43|5.23|6.38|5.18|0
1646890200000|2022-03-10 05:30:00|6.37|5.17|6.4|5.2|6.42|5.22|6.36|5.16|0
1646890500000|2022-03-10 05:35:00|6.39|5.19|6.31|5.11|6.39|5.19|6.3|5.1|0
1646890800000|2022-03-10 05:40:00|6.32|5.12|6.31|5.11|6.34|5.14|6.28|5.08|0
1646891100000|2022-03-10 05:45:00|6.3|5.1|6.23|5.03|6.31|5.11|6.2|5|0
1646891400000|2022-03-10 05:50:00|6.22|5.02|6.15|4.95|6.23|5.03|6.15|4.95|0
1646891700000|2022-03-10 05:55:00|6.16|4.96|6.19|4.99|6.21|5.01|6.11|4.91|0
1646892000000|2022-03-10 06:00:00|6.12|4.92|6.16|4.96|6.23|5.03|6.11|4.91|0
1646892300000|2022-03-10 06:05:00|6.15|4.95|6.06|4.86|6.18|4.98|6.06|4.86|0
1646892600000|2022-03-10 06:10:00|6.05|4.85|6.08|4.88|6.18|4.98|6.05|4.85|0
1646892900000|2022-03-10 06:15:00|6.07|4.87|6.12|4.92|6.14|4.94|6.04|4.84|0
1646893200000|2022-03-10 06:20:00|6.13|4.93|6.16|4.96|6.21|5.01|6.13|4.93|0
1646893500000|2022-03-10 06:25:00|6.15|4.95|6.28|5.08|6.3|5.1|6.15|4.95|0
1646893800000|2022-03-10 06:30:00|6.27|5.07|6.3|5.1|6.34|5.14|6.24|5.04|0
1646894100000|2022-03-10 06:35:00|6.29|5.09|6.19|4.99|6.29|5.09|6.14|4.94|0
1646894400000|2022-03-10 06:40:00|6.18|4.98|6.13|4.93|6.24|5.04|6.13|4.93|0
1646894700000|2022-03-10 06:45:00|6.12|4.92|6.25|5.05|6.28|5.08|6.1|4.9|0
1646895000000|2022-03-10 06:50:00|6.24|5.04|6.25|5.05|6.3|5.1|6.23|5.03|0
1646895300000|2022-03-10 06:55:00|6.24|5.04|6.21|5.01|6.25|5.05|6.18|4.98|0
1646895600000|2022-03-10 07:00:00|6.17|4.97|6.28|5.08|6.29|5.09|6.12|4.92|0
1646895900000|2022-03-10 07:05:00|6.29|5.09|6.25|5.05|6.29|5.09|6.21|5.01|0
1646896200000|2022-03-10 07:10:00|6.26|5.06|6.16|4.96|6.3|5.1|6.16|4.96|0
1646896500000|2022-03-10 07:15:00|6.19|4.99|6.2|5|6.26|5.06|6.12|4.92|0
1646896800000|2022-03-10 07:20:00|6.21|5.01|6.17|4.97|6.24|5.04|6.08|4.88|0
1646897100000|2022-03-10 07:25:00|6.18|4.98|6.16|4.96|6.2|5|6.11|4.91|0
1646897400000|2022-03-10 07:30:00|6.17|4.97|6.12|4.92|6.21|5.01|6.05|4.85|0
1646897700000|2022-03-10 07:35:00|6.11|4.91|5.96|4.76|6.39|5.19|5.65|4.45|0
1646898000000|2022-03-10 07:40:00|5.95|4.75|5.95|4.75|5.99|4.79|5.93|4.73|0
1646898300000|2022-03-10 07:45:00|5.96|4.76|5.91|4.71|5.98|4.78|5.91|4.71|0
1646898600000|2022-03-10 07:50:00|5.89|4.69|5.89|4.69|5.99|4.79|5.87|4.67|0
1646898900000|2022-03-10 07:55:00|5.88|4.68|5.88|4.68|5.92|4.72|5.84|4.64|0
1646899200000|2022-03-10 08:00:00|5.91|4.71|5.48|4.28|5.97|4.77|5.37|4.17|0
1646899500000|2022-03-10 08:05:00|5.4|4.4|5.34|4.34|5.4|4.4|5.26|4.26|0
1646899800000|2022-03-10 08:10:00|5.33|4.33|5.62|4.6|5.64|4.61|5.33|4.33|0
1646900100000|2022-03-10 08:15:00|5.59|4.57|5.6|4.59|5.63|4.61|5.53|4.53|0
1646900400000|2022-03-10 08:20:00|5.61|4.6|5.94|4.86|5.96|4.87|5.55|4.54|0
1646900700000|2022-03-10 08:25:00|5.96|4.88|6.05|4.95|6.22|5.09|5.96|4.87|0
1646901000000|2022-03-10 08:30:00|6.08|4.98|6.21|5.08|6.34|5.19|5.65|4.62|0
1646901300000|2022-03-10 08:35:00|6.23|5.09|6.15|5.03|6.24|5.11|6.05|4.95|0
1646901600000|2022-03-10 08:40:00|6.17|5.04|6|4.91|6.28|5.13|5.98|4.89|0
1646901900000|2022-03-10 08:45:00|5.99|4.9|6.01|4.92|6.17|5.05|5.86|4.79|0
1646902200000|2022-03-10 08:50:00|6.03|4.93|6.19|5.06|6.22|5.09|6.02|4.93|0
1646902500000|2022-03-10 08:55:00|6.17|5.05|6.23|5.1|6.27|5.13|6.09|4.98|0
1646902800000|2022-03-10 09:00:00|6.22|5.09|5.56|4.55|6.22|5.09|5.46|4.46|0
1646903100000|2022-03-10 09:05:00|5.5|4.5|5.28|4.28|5.58|4.57|5.25|4.25|0
1646903400000|2022-03-10 09:10:00|5.29|4.29|5.35|4.35|5.39|4.39|5.21|4.21|0
1646903700000|2022-03-10 09:15:00|5.34|4.34|5.35|4.35|5.43|4.43|5.31|4.31|0
1646904000000|2022-03-10 09:20:00|5.36|4.36|5.64|4.61|5.64|4.61|5.36|4.36|0
1646904300000|2022-03-10 09:25:00|5.66|4.63|5.79|4.74|5.81|4.75|5.63|4.61|0
1646904600000|2022-03-10 09:30:00|5.82|4.76|5.73|4.69|5.96|4.88|5.73|4.69|0
1646904900000|2022-03-10 09:35:00|5.75|4.71|5.69|4.66|5.79|4.74|5.64|4.62|0
1646905200000|2022-03-10 09:40:00|5.68|4.65|5.48|4.48|5.71|4.68|5.46|4.46|0
1646905500000|2022-03-10 09:45:00|5.47|4.47|5.68|4.64|5.75|4.71|5.44|4.44|0
1646905800000|2022-03-10 09:50:00|5.67|4.63|6.14|5.02|6.23|5.1|5.63|4.6|0
1646906100000|2022-03-10 09:55:00|6.11|5|6.03|4.94|6.23|5.1|5.52|4.52|0
1646906400000|2022-03-10 10:00:00|6.06|4.95|6.01|4.92|6.16|5.04|5.72|4.68|0
1646906700000|2022-03-10 10:05:00|6|4.91|6.16|5.04|6.33|5.18|5.85|4.78|0
1646907000000|2022-03-10 10:10:00|6.18|5.06|6.35|5.19|6.35|5.19|6.09|4.98|0
1646907300000|2022-03-10 10:15:00|6.34|5.18|6.16|5.04|6.38|5.22|6.07|4.97|0
1646907600000|2022-03-10 10:20:00|6.21|5.08|6.03|4.93|6.26|5.12|5.96|4.88|0
1646907900000|2022-03-10 10:25:00|6.04|4.94|5.88|4.81|6.08|4.98|5.85|4.79|0
1646908200000|2022-03-10 10:30:00|5.89|4.82|5.96|4.88|6.13|5.02|5.87|4.8|0
1646908500000|2022-03-10 10:35:00|6|4.91|6.19|5.06|6.21|5.08|5.92|4.84|0
1646908800000|2022-03-10 10:40:00|6.18|5.05|6.16|5.04|6.24|5.1|6.06|4.96|0
1646909100000|2022-03-10 10:45:00|6.15|5.03|5.95|4.87|6.19|5.06|5.95|4.87|0
1646909400000|2022-03-10 10:50:00|5.96|4.89|5.97|4.89|6.06|4.96|5.92|4.84|0
1646909700000|2022-03-10 10:55:00|5.98|4.88|6.36|5.2|6.37|5.22|5.92|4.84|0
1646910000000|2022-03-10 11:00:00|6.37|5.21|6.26|5.12|6.38|5.22|6.22|5.09|0
1646910300000|2022-03-10 11:05:00|6.27|5.13|6.57|5.37|6.58|5.38|6.26|5.12|0
1646910600000|2022-03-10 11:10:00|6.56|5.36|6.36|5.21|6.7|5.48|6.29|5.15|0
1646910900000|2022-03-10 11:15:00|6.35|5.2|6.39|5.23|6.42|5.25|6.3|5.16|0
1646911200000|2022-03-10 11:20:00|6.4|5.22|6.22|5.09|6.4|5.22|6.14|5.02|0
1646911500000|2022-03-10 11:25:00|6.2|5.07|6.16|5.04|6.23|5.1|6.07|4.97|0
1646911800000|2022-03-10 11:30:00|6.14|5.02|6.26|5.12|6.36|5.21|6.14|5.02|0
1646912100000|2022-03-10 11:35:00|6.25|5.11|6.43|5.26|6.43|5.26|6.14|5.02|0
1646912400000|2022-03-10 11:40:00|6.45|5.28|5.99|4.9|6.52|5.34|5.97|4.88|0
1646912700000|2022-03-10 11:45:00|6|4.91|6.21|5.08|6.25|5.12|5.95|4.87|0
1646913000000|2022-03-10 11:50:00|6.22|5.09|6.47|5.3|6.47|5.3|6.18|5.06|0
1646913300000|2022-03-10 11:55:00|6.45|5.28|6.24|5.11|6.46|5.29|6.21|5.08|0
1646913600000|2022-03-10 12:00:00|6.21|5.08|6.6|5.4|6.6|5.4|6.16|5.04|0
1646913900000|2022-03-10 12:05:00|6.59|5.39|6.29|5.15|6.59|5.39|6.29|5.15|0
1646914200000|2022-03-10 12:10:00|6.31|5.16|6.25|5.12|6.46|5.28|6.09|4.98|0
1646914500000|2022-03-10 12:15:00|6.27|5.11|6.11|5|6.35|5.2|6.05|4.95|0
1646914800000|2022-03-10 12:20:00|6.09|4.98|6.12|5.01|6.31|5.16|6.09|4.98|0
1646915100000|2022-03-10 12:25:00|6.11|5|6.04|4.94|6.18|5.06|6.01|4.92|0
1646915400000|2022-03-10 12:30:00|5.99|4.9|6.27|5.13|6.27|5.13|5.97|4.89|0
1646915700000|2022-03-10 12:35:00|6.25|5.12|6.15|5.03|6.37|5.22|6.14|5.02|0
1646916000000|2022-03-10 12:40:00|6.14|5.02|6.24|5.1|6.25|5.11|6.13|5.02|0
1646916300000|2022-03-10 12:45:00|6.26|5.12|6.62|5.42|6.62|5.42|6.21|5.08|0
1646916600000|2022-03-10 12:50:00|6.6|5.4|6.6|5.4|6.63|5.42|6.49|5.31|0
1646916900000|2022-03-10 12:55:00|6.58|5.38|6.74|5.51|6.74|5.52|6.4|5.24|0
1646917200000|2022-03-10 13:00:00|6.71|5.49|6.7|5.49|6.78|5.55|6.56|5.37|0
1646917500000|2022-03-10 13:05:00|6.72|5.5|6.98|5.71|6.98|5.71|6.67|5.46|0
1646917800000|2022-03-10 13:10:00|6.9|5.65|6.75|5.52|6.9|5.65|6.65|5.44|0
1646918100000|2022-03-10 13:15:00|6.79|5.55|6.43|5.26|6.85|5.61|6.38|5.22|0
1646918400000|2022-03-10 13:20:00|6.45|5.28|6.38|5.22|6.49|5.31|6.33|5.18|0
1646918700000|2022-03-10 13:25:00|6.39|5.23|6.3|5.16|6.45|5.28|6.27|5.13|0
1646919000000|2022-03-10 13:30:00|6.32|5.17|5.61|4.59|6.35|5.2|5.52|4.52|0
1646919300000|2022-03-10 13:35:00|5.59|4.57|5.71|4.67|5.8|4.74|5.3|4.3|0
1646919600000|2022-03-10 13:40:00|5.72|4.68|5.48|4.48|5.88|4.81|5.46|4.46|0
1646919900000|2022-03-10 13:45:00|5.49|4.49|5.5|4.5|5.53|4.52|5.36|4.36|0
1646920200000|2022-03-10 13:50:00|5.53|4.53|5.88|4.81|6.01|4.92|5.51|4.51|0
1646920500000|2022-03-10 13:55:00|5.86|4.79|5.91|4.83|5.91|4.83|5.76|4.71|0
1646920800000|2022-03-10 14:00:00|5.9|4.84|5.82|4.76|6.02|4.92|5.8|4.75|0
1646921100000|2022-03-10 14:05:00|5.83|4.77|6.02|4.92|6.06|4.96|5.49|4.49|0
1646921400000|2022-03-10 14:10:00|6.04|4.94|5.94|4.86|6.1|4.99|5.92|4.84|0
1646921700000|2022-03-10 14:15:00|5.92|4.84|5.91|4.84|6.02|4.93|5.9|4.83|0
1646922000000|2022-03-10 14:20:00|5.93|4.86|5.93|4.85|6.05|4.95|5.89|4.82|0
1646922300000|2022-03-10 14:25:00|5.92|4.86|5.75|4.7|5.95|4.87|5.74|4.69|0
1646922600000|2022-03-10 14:30:00|5.68|4.65|5.56|4.55|5.89|4.82|5.39|4.39|0
1646922900000|2022-03-10 14:35:00|5.64|4.61|5.07|4.07|5.8|4.74|4.86|3.86|0
1646923200000|2022-03-10 14:40:00|5.05|4.05|4.81|3.81|5.05|4.05|4.6|3.6|0
1646923500000|2022-03-10 14:45:00|4.8|3.8|4.98|3.98|4.98|3.98|4.68|3.68|0
1646923800000|2022-03-10 14:50:00|4.95|3.95|4.62|3.62|5.06|4.06|4.62|3.62|0
1646924100000|2022-03-10 14:55:00|4.68|3.68|4.2|3.2|4.68|3.68|4.06|3.06|0
1646924400000|2022-03-10 15:00:00|4.18|3.18|4.54|3.54|4.58|3.58|4.18|3.18|0
1646924700000|2022-03-10 15:05:00|4.49|3.49|4.38|3.38|4.54|3.54|4.32|3.32|0
1646925000000|2022-03-10 15:10:00|4.37|3.37|4.33|3.33|4.51|3.51|4.22|3.22|0
1646925300000|2022-03-10 15:15:00|4.36|3.36|3.98|2.98|4.36|3.36|3.98|2.98|0
1646925600000|2022-03-10 15:20:00|4.01|3.01|4.33|3.33|4.69|3.69|4|3|0
1646925900000|2022-03-10 15:25:00|4.32|3.32|4.6|3.6|4.6|3.6|4.17|3.17|0
1646926200000|2022-03-10 15:30:00|4.57|3.57|4.92|3.92|4.96|3.96|4.48|3.48|0
1646926500000|2022-03-10 15:35:00|4.97|3.97|4.07|3.07|5|4|4.07|3.07|0
1646926800000|2022-03-10 15:40:00|4.09|3.09|4.08|3.08|4.13|3.13|3.95|2.95|0
1646927100000|2022-03-10 15:45:00|4.09|3.09|3.92|2.92|4.16|3.16|3.84|2.84|0
1646927400000|2022-03-10 15:50:00|3.9|2.9|4.28|3.28|4.29|3.29|3.9|2.9|0
1646927700000|2022-03-10 15:55:00|4.3|3.3|4.36|3.36|4.44|3.44|4.28|3.28|0
1646928000000|2022-03-10 16:00:00|4.42|3.42|4.51|3.51|4.56|3.56|4.4|3.4|0
1646928300000|2022-03-10 16:05:00|4.48|3.48|5.12|4.12|5.27|4.27|4.44|3.44|0
1646928600000|2022-03-10 16:10:00|5.15|4.15|4.97|3.97|5.19|4.19|4.96|3.96|0
1646928900000|2022-03-10 16:15:00|4.99|3.99|5.08|4.08|5.19|4.19|4.99|3.99|0
1646929200000|2022-03-10 16:20:00|5.09|4.09|5.19|4.19|5.26|4.26|4.94|3.94|0
1646929500000|2022-03-10 16:25:00|5.22|4.22|5.28|4.28|5.44|4.44|5.18|4.18|0
1646929800000|2022-03-10 16:30:00|5.3|4.3|5.28|4.28|5.35|4.35|5.18|4.18|0
1646930100000|2022-03-10 16:35:00|5.27|4.27|5.33|4.33|5.35|4.35|5.19|4.19|0
1646930400000|2022-03-10 16:40:00|5.32|4.32|5.07|4.07|5.4|4.4|5.06|4.06|0
1646930700000|2022-03-10 16:45:00|5.05|4.05|5.11|4.11|5.27|4.27|5.05|4.05|0
1646931000000|2022-03-10 16:50:00|5.1|4.1|4.9|3.9|5.15|4.15|4.84|3.84|0
1646931300000|2022-03-10 16:55:00|4.89|3.89|4.79|3.79|4.98|3.98|4.78|3.78|0
1646931600000|2022-03-10 17:00:00|4.82|3.82|4.72|3.72|4.87|3.87|4.68|3.68|0
1646931900000|2022-03-10 17:05:00|4.73|3.73|4.75|3.75|4.86|3.86|4.52|3.52|0
1646932200000|2022-03-10 17:10:00|4.72|3.72|4.65|3.65|4.77|3.77|4.64|3.64|0
1646932500000|2022-03-10 17:15:00|4.64|3.64|4.61|3.61|4.7|3.7|4.58|3.58|0
1646932800000|2022-03-10 17:20:00|4.59|3.59|4.3|3.3|4.64|3.64|4.28|3.28|0
1646933100000|2022-03-10 17:25:00|4.29|3.29|4.34|3.34|4.39|3.39|4.26|3.26|0
1646933400000|2022-03-10 17:30:00|4.35|3.35|4.52|3.52|4.53|3.53|4.34|3.34|0
1646933700000|2022-03-10 17:35:00|4.51|3.51|4.71|3.71|4.72|3.72|4.51|3.51|0
1646934000000|2022-03-10 17:40:00|4.72|3.72|4.57|3.57|4.79|3.79|4.51|3.51|0
1646934300000|2022-03-10 17:45:00|4.6|3.6|4.48|3.48|4.62|3.62|4.47|3.47|0
1646934600000|2022-03-10 17:50:00|4.49|3.49|4.68|3.68|4.71|3.71|4.46|3.46|0
1646934900000|2022-03-10 17:55:00|4.66|3.66|4.62|3.62|4.67|3.67|4.57|3.57|0
1646935200000|2022-03-10 18:00:00|4.6|3.6|4.73|3.73|4.74|3.74|4.42|3.42|0
1646935500000|2022-03-10 18:05:00|4.72|3.72|4.58|3.58|4.72|3.72|4.53|3.53|0
1646935800000|2022-03-10 18:10:00|4.57|3.57|4.51|3.51|4.62|3.62|4.37|3.37|0
1646936100000|2022-03-10 18:15:00|4.52|3.52|4.24|3.24|4.56|3.56|4.21|3.21|0
1646936400000|2022-03-10 18:20:00|4.25|3.25|4.3|3.3|4.38|3.38|4.19|3.19|0
1646936700000|2022-03-10 18:25:00|4.32|3.32|4.27|3.27|4.41|3.41|4.21|3.21|0
1646937000000|2022-03-10 18:30:00|4.28|3.28|4.17|3.17|4.35|3.35|4.13|3.13|0
1646937300000|2022-03-10 18:35:00|4.18|3.18|4.24|3.24|4.27|3.27|4.07|3.07|0
1646937600000|2022-03-10 18:40:00|4.22|3.22|4.24|3.24|4.31|3.31|4.15|3.15|0
1646937900000|2022-03-10 18:45:00|4.22|3.22|3.83|2.83|4.22|3.22|3.83|2.83|0
1646938200000|2022-03-10 18:50:00|3.82|2.82|3.74|2.74|3.98|2.98|3.42|2.42|0
1646938500000|2022-03-10 18:55:00|3.75|2.75|3.73|2.73|3.8|2.8|3.65|2.65|0
1646938800000|2022-03-10 19:00:00|3.72|2.72|3.33|2.33|3.77|2.77|3.33|2.33|0
1646939100000|2022-03-10 19:05:00|3.32|2.32|3.55|2.55|3.55|2.55|3.25|2.25|0
1646939400000|2022-03-10 19:10:00|3.52|2.52|3.51|2.51|3.59|2.59|3.46|2.46|0
1646939700000|2022-03-10 19:15:00|3.5|2.5|3.39|2.39|3.53|2.53|3.31|2.31|0
1646940000000|2022-03-10 19:20:00|3.38|2.38|3.51|2.51|3.51|2.51|3.35|2.35|0
1646940300000|2022-03-10 19:25:00|3.49|2.49|3.33|2.33|3.5|2.5|3.28|2.28|0
1646940600000|2022-03-10 19:30:00|3.34|2.34|3.31|2.31|3.34|2.34|3.18|2.18|0
1646940900000|2022-03-10 19:35:00|3.29|2.29|3.39|2.39|3.39|2.39|3.18|2.18|0
1646941200000|2022-03-10 19:40:00|3.38|2.38|3.48|2.48|3.52|2.52|3.32|2.32|0
1646941500000|2022-03-10 19:45:00|3.52|2.52|3.18|2.18|3.52|2.52|3.17|2.17|0
1646941800000|2022-03-10 19:50:00|3.17|2.17|3.24|2.24|3.24|2.24|3.11|2.11|0
1646942100000|2022-03-10 19:55:00|3.23|2.23|3.21|2.21|3.25|2.25|3.15|2.15|0
1646942400000|2022-03-10 20:00:00|3.18|2.18|3.42|2.42|3.44|2.44|3.18|2.18|0
1646942700000|2022-03-10 20:05:00|3.39|2.39|3.48|2.48|3.58|2.58|3.35|2.35|0
1646943000000|2022-03-10 20:10:00|3.46|2.46|3.32|2.32|3.5|2.5|3.29|2.29|0
1646943300000|2022-03-10 20:15:00|3.3|2.3|3.34|2.34|3.38|2.38|3.24|2.24|0
1646943600000|2022-03-10 20:20:00|3.35|2.35|3.52|2.52|3.59|2.59|3.27|2.27|0
1646943900000|2022-03-10 20:25:00|3.53|2.53|3.38|2.38|3.56|2.56|3.36|2.36|0
1646944200000|2022-03-10 20:30:00|3.35|2.35|3.37|2.37|3.45|2.45|3.29|2.29|0
1646944500000|2022-03-10 20:35:00|3.38|2.38|3.46|2.46|3.55|2.55|3.33|2.33|0
1646944800000|2022-03-10 20:40:00|3.43|2.43|3.36|2.36|3.43|2.43|3.22|2.22|0
1646945100000|2022-03-10 20:45:00|3.4|2.4|3.35|2.35|3.5|2.5|3.27|2.27|0
1646945400000|2022-03-10 20:50:00|3.28|2.28|3.07|2.07|3.31|2.31|2.97|1.97|0
1646945700000|2022-03-10 20:55:00|3.1|2.1|3.19|2.19|3.26|2.26|3.04|2.04|0
1646946000000|2022-03-10 21:00:00|3.26|2.26|3.2|2.2|3.26|2.26|3.18|2.18|0
1646946300000|2022-03-10 21:05:00|3.19|2.19|3.25|2.25|3.29|2.29|3.18|2.18|0
1646946600000|2022-03-10 21:10:00|3.27|2.27|3.12|2.12|3.27|2.27|3.11|2.11|0
1646946900000|2022-03-10 21:15:00|3.23|2.03|3.23|2.03|3.25|2.05|3.21|2.01|0
1646947200000|2022-03-10 21:20:00|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1646947500000|2022-03-10 21:25:00|3.19|1.99|3.2|2|3.21|2.01|3.19|1.99|0
1646947800000|2022-03-10 21:30:00|3.21|2.01|3.22|2.02|3.23|2.03|3.21|2.01|0
1646948100000|2022-03-10 21:35:00|3.21|2.01|3.18|1.98|3.21|2.01|3.15|1.95|0
1646948400000|2022-03-10 21:40:00|3.19|1.99|3.2|2|3.2|2|3.18|1.98|0
1646948700000|2022-03-10 21:45:00|3.21|2.01|3.19|1.99|3.25|2.05|3.19|1.99|0
1646949000000|2022-03-10 21:50:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1646949300000|2022-03-10 21:55:00|3.21|2.01|3.26|2.06|3.28|2.08|3.21|2.01|0
1646949600000|2022-03-10 22:00:00|3.25|2.05|3.28|2.08|3.28|2.08|3.23|2.03|0
1646949900000|2022-03-10 22:05:00|3.27|2.07|3.29|2.09|3.3|2.1|3.26|2.06|0
1646950200000|2022-03-10 22:10:00|3.3|2.1|3.3|2.1|3.31|2.11|3.28|2.08|0
1646950500000|2022-03-10 22:15:00|3.29|2.09|3.3|2.1|3.33|2.13|3.29|2.09|0
1646950800000|2022-03-10 22:20:00|3.29|2.09|3.3|2.1|3.3|2.1|3.28|2.08|0
1646951100000|2022-03-10 22:25:00|3.29|2.09|3.28|2.08|3.3|2.1|3.27|2.07|0
1646951400000|2022-03-10 22:30:00|3.27|2.07|3.29|2.09|3.29|2.09|3.27|2.07|0
1646951700000|2022-03-10 22:35:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1646952000000|2022-03-10 22:40:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1646952300000|2022-03-10 22:45:00|3.29|2.09|3.28|2.08|3.29|2.09|3.27|2.07|0
1646952600000|2022-03-10 22:50:00|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1646952900000|2022-03-10 22:55:00|3.28|2.08|3.28|2.08|3.28|2.08|3.26|2.06|0
1646953200000|2022-03-10 23:00:00|3.18|1.98|3.11|1.91|3.29|2.09|3.11|1.91|0
1646953500000|2022-03-10 23:05:00|3.12|1.92|3.06|1.86|3.12|1.92|3.04|1.84|0
1646953800000|2022-03-10 23:10:00|3.05|1.85|3.04|1.84|3.08|1.88|3.04|1.84|0
1646954100000|2022-03-10 23:15:00|3.03|1.83|3.05|1.85|3.06|1.86|3.01|1.81|0
1646954400000|2022-03-10 23:20:00|3.06|1.86|3.03|1.83|3.07|1.87|3.02|1.82|0
1646954700000|2022-03-10 23:25:00|3.04|1.84|3.07|1.87|3.07|1.87|3.03|1.83|0
1646955000000|2022-03-10 23:30:00|3.06|1.86|3.06|1.86|3.07|1.87|3.04|1.84|0
1646955300000|2022-03-10 23:35:00|3.05|1.85|3.02|1.82|3.06|1.86|3.02|1.82|0
1646955600000|2022-03-10 23:40:00|3.03|1.83|3.06|1.86|3.06|1.86|3.02|1.82|0
1646955900000|2022-03-10 23:45:00|3.05|1.85|2.93|1.73|3.05|1.85|2.91|1.71|0
1646956200000|2022-03-10 23:50:00|2.94|1.74|2.99|1.79|3|1.8|2.93|1.73|0
1646956500000|2022-03-10 23:55:00|2.97|1.77|3.02|1.82|3.02|1.82|2.95|1.75|0
1646956800000|2022-03-11 00:00:00|3|1.8|3.07|1.87|3.09|1.89|2.99|1.79|0
1646957100000|2022-03-11 00:05:00|3.06|1.86|3.05|1.85|3.08|1.88|3.03|1.83|0
1646957400000|2022-03-11 00:10:00|3.04|1.84|3.03|1.83|3.08|1.88|3.01|1.81|0
1646957700000|2022-03-11 00:15:00|3.04|1.84|3.01|1.81|3.09|1.89|3|1.8|0
1646958000000|2022-03-11 00:20:00|3.02|1.82|3|1.8|3.06|1.86|3|1.8|0
1646958300000|2022-03-11 00:25:00|3.02|1.82|3.03|1.83|3.04|1.84|2.99|1.79|0
1646958600000|2022-03-11 00:30:00|3.02|1.82|3.01|1.81|3.02|1.82|2.97|1.77|0
1646958900000|2022-03-11 00:35:00|3|1.8|3.05|1.85|3.06|1.86|3|1.8|0
1646959200000|2022-03-11 00:40:00|3.06|1.86|3.07|1.87|3.07|1.87|3.04|1.84|0
1646959500000|2022-03-11 00:45:00|3.06|1.86|3.07|1.87|3.1|1.9|3.06|1.86|0
1646959800000|2022-03-11 00:50:00|3.08|1.88|3.22|2.02|3.24|2.04|3.07|1.87|0
1646960100000|2022-03-11 00:55:00|3.23|2.03|3.22|2.02|3.26|2.06|3.22|2.02|0
1646960400000|2022-03-11 01:00:00|3.23|2.03|3.44|2.24|3.45|2.25|3.22|2.02|0
1646960700000|2022-03-11 01:05:00|3.45|2.25|3.38|2.18|3.48|2.28|3.34|2.14|0
1646961000000|2022-03-11 01:10:00|3.39|2.19|3.36|2.16|3.41|2.21|3.34|2.14|0
1646961300000|2022-03-11 01:15:00|3.35|2.15|3.28|2.08|3.35|2.15|3.27|2.07|0
1646961600000|2022-03-11 01:20:00|3.29|2.09|3.48|2.28|3.49|2.29|3.28|2.08|0
1646961900000|2022-03-11 01:25:00|3.5|2.3|3.5|2.3|3.57|2.37|3.46|2.26|0
1646962200000|2022-03-11 01:30:00|3.48|2.28|3.49|2.29|3.58|2.38|3.48|2.28|0
1646962500000|2022-03-11 01:35:00|3.5|2.3|3.45|2.25|3.5|2.3|3.43|2.23|0
1646962800000|2022-03-11 01:40:00|3.44|2.24|3.4|2.2|3.49|2.29|3.39|2.19|0
1646963100000|2022-03-11 01:45:00|3.39|2.19|3.43|2.23|3.44|2.24|3.36|2.16|0
1646963400000|2022-03-11 01:50:00|3.42|2.22|3.46|2.26|3.49|2.29|3.42|2.22|0
1646963700000|2022-03-11 01:55:00|3.45|2.25|3.61|2.41|3.61|2.41|3.45|2.25|0
1646964000000|2022-03-11 02:00:00|3.6|2.4|3.49|2.29|3.65|2.45|3.49|2.29|0
1646964300000|2022-03-11 02:05:00|3.51|2.31|3.43|2.23|3.53|2.33|3.4|2.2|0
1646964600000|2022-03-11 02:10:00|3.44|2.24|3.43|2.23|3.46|2.26|3.41|2.21|0
1646964900000|2022-03-11 02:15:00|3.44|2.24|3.45|2.25|3.46|2.26|3.43|2.23|0
1646965200000|2022-03-11 02:20:00|3.44|2.24|3.52|2.32|3.53|2.33|3.44|2.24|0
1646965500000|2022-03-11 02:25:00|3.53|2.33|3.55|2.35|3.64|2.44|3.51|2.31|0
1646965800000|2022-03-11 02:30:00|3.54|2.34|3.52|2.32|3.59|2.39|3.49|2.29|0
1646966100000|2022-03-11 02:35:00|3.51|2.31|3.48|2.28|3.52|2.32|3.46|2.26|0
1646966400000|2022-03-11 02:40:00|3.47|2.27|3.49|2.29|3.5|2.3|3.43|2.23|0
1646966700000|2022-03-11 02:45:00|3.5|2.3|3.57|2.37|3.58|2.38|3.47|2.27|0
1646967000000|2022-03-11 02:50:00|3.56|2.36|3.47|2.27|3.6|2.4|3.47|2.27|0
1646967300000|2022-03-11 02:55:00|3.48|2.28|3.54|2.34|3.54|2.34|3.48|2.28|0
1646967600000|2022-03-11 03:00:00|3.52|2.32|3.54|2.34|3.56|2.36|3.5|2.3|0
1646967900000|2022-03-11 03:05:00|3.53|2.33|3.58|2.38|3.58|2.38|3.53|2.33|0
1646968200000|2022-03-11 03:10:00|3.59|2.39|3.66|2.46|3.66|2.46|3.57|2.37|0
1646968500000|2022-03-11 03:15:00|3.68|2.48|3.68|2.48|3.77|2.57|3.67|2.47|0
1646968800000|2022-03-11 03:20:00|3.67|2.47|3.68|2.48|3.7|2.5|3.65|2.45|0
1646969100000|2022-03-11 03:25:00|3.67|2.47|3.67|2.47|3.7|2.5|3.63|2.43|0
1646969400000|2022-03-11 03:30:00|3.73|2.53|3.64|2.44|3.79|2.59|3.64|2.44|0
1646969700000|2022-03-11 03:35:00|3.61|2.41|3.71|2.51|3.72|2.52|3.6|2.4|0
1646970000000|2022-03-11 03:40:00|3.69|2.49|3.63|2.43|3.71|2.51|3.6|2.4|0
1646970300000|2022-03-11 03:45:00|3.62|2.42|3.61|2.41|3.67|2.47|3.59|2.39|0
1646970600000|2022-03-11 03:50:00|3.63|2.43|3.53|2.33|3.64|2.44|3.53|2.33|0
1646970900000|2022-03-11 03:55:00|3.54|2.34|3.51|2.31|3.57|2.37|3.5|2.3|0
1646971200000|2022-03-11 04:00:00|3.5|2.3|3.51|2.31|3.52|2.32|3.48|2.28|0
1646971500000|2022-03-11 04:05:00|3.5|2.3|3.47|2.27|3.52|2.32|3.47|2.27|0
1646971800000|2022-03-11 04:10:00|3.45|2.25|3.57|2.37|3.6|2.4|3.45|2.25|0
1646972100000|2022-03-11 04:15:00|3.58|2.38|3.5|2.3|3.58|2.38|3.47|2.27|0
1646972400000|2022-03-11 04:20:00|3.49|2.29|3.44|2.24|3.49|2.29|3.43|2.23|0
1646972700000|2022-03-11 04:25:00|3.45|2.25|3.48|2.28|3.49|2.29|3.45|2.25|0
1646973000000|2022-03-11 04:30:00|3.47|2.27|3.5|2.3|3.5|2.3|3.45|2.25|0
1646973300000|2022-03-11 04:35:00|3.49|2.29|3.49|2.29|3.51|2.31|3.47|2.27|0
1646973600000|2022-03-11 04:40:00|3.5|2.3|3.45|2.25|3.51|2.31|3.44|2.24|0
1646973900000|2022-03-11 04:45:00|3.46|2.26|3.47|2.27|3.48|2.28|3.44|2.24|0
1646974200000|2022-03-11 04:50:00|3.46|2.26|3.5|2.3|3.5|2.3|3.43|2.23|0
1646974500000|2022-03-11 04:55:00|3.51|2.31|3.52|2.32|3.54|2.34|3.5|2.3|0
1646974800000|2022-03-11 05:00:00|3.53|2.33|3.54|2.34|3.59|2.39|3.51|2.31|0
1646975100000|2022-03-11 05:05:00|3.55|2.35|3.57|2.37|3.6|2.4|3.54|2.34|0
1646975400000|2022-03-11 05:10:00|3.58|2.38|3.56|2.36|3.63|2.43|3.56|2.36|0
1646975700000|2022-03-11 05:15:00|3.58|2.38|3.73|2.53|3.73|2.53|3.56|2.36|0
1646976000000|2022-03-11 05:20:00|3.72|2.52|3.73|2.53|3.76|2.56|3.71|2.51|0
1646976300000|2022-03-11 05:25:00|3.72|2.52|3.67|2.47|3.72|2.52|3.66|2.46|0
1646976600000|2022-03-11 05:30:00|3.66|2.46|3.56|2.36|3.69|2.49|3.55|2.35|0
1646976900000|2022-03-11 05:35:00|3.57|2.37|3.39|2.19|3.59|2.39|3.39|2.19|0
1646977200000|2022-03-11 05:40:00|3.41|2.21|3.45|2.25|3.45|2.25|3.39|2.19|0
1646977500000|2022-03-11 05:45:00|3.44|2.24|3.38|2.18|3.45|2.25|3.36|2.16|0
1646977800000|2022-03-11 05:50:00|3.37|2.17|3.28|2.08|3.39|2.19|3.27|2.07|0
1646978100000|2022-03-11 05:55:00|3.26|2.06|3.22|2.02|3.26|2.06|3.16|1.96|0
1646978400000|2022-03-11 06:00:00|3.23|2.03|3.09|1.89|3.28|2.08|3.09|1.89|0
1646978700000|2022-03-11 06:05:00|3.1|1.9|3.06|1.86|3.11|1.91|3.02|1.82|0
1646979000000|2022-03-11 06:10:00|3.07|1.87|3.05|1.85|3.08|1.88|3.02|1.82|0
1646979300000|2022-03-11 06:15:00|3.04|1.84|3.02|1.82|3.07|1.87|2.99|1.79|0
1646979600000|2022-03-11 06:20:00|3.01|1.81|3.06|1.86|3.06|1.86|3|1.8|0
1646979900000|2022-03-11 06:25:00|3.05|1.85|3.01|1.81|3.06|1.86|2.99|1.79|0
1646980200000|2022-03-11 06:30:00|3|1.8|3.08|1.88|3.09|1.89|3|1.8|0
1646980500000|2022-03-11 06:35:00|3.09|1.89|3.05|1.85|3.12|1.92|3.04|1.84|0
1646980800000|2022-03-11 06:40:00|3.04|1.84|2.98|1.78|3.04|1.84|2.97|1.77|0
1646981100000|2022-03-11 06:45:00|2.97|1.77|2.97|1.77|3.02|1.82|2.96|1.76|0
1646981400000|2022-03-11 06:50:00|2.98|1.78|2.97|1.77|2.99|1.79|2.96|1.76|0
1646981700000|2022-03-11 06:55:00|2.96|1.76|2.99|1.79|3.01|1.81|2.96|1.76|0
1646982000000|2022-03-11 07:00:00|2.97|1.77|2.81|1.61|2.98|1.78|2.79|1.59|0
1646982300000|2022-03-11 07:05:00|2.79|1.59|2.7|1.5|2.79|1.59|2.63|1.43|0
1646982600000|2022-03-11 07:10:00|2.69|1.49|2.72|1.52|2.74|1.54|2.64|1.44|0
1646982900000|2022-03-11 07:15:00|2.73|1.53|2.75|1.55|2.95|1.75|2.71|1.51|0
1646983200000|2022-03-11 07:20:00|2.76|1.56|2.86|1.66|2.86|1.66|2.75|1.55|0
1646983500000|2022-03-11 07:25:00|2.85|1.65|2.81|1.61|2.87|1.67|2.8|1.6|0
1646983800000|2022-03-11 07:30:00|2.82|1.62|2.9|1.7|2.92|1.72|2.81|1.61|0
1646984100000|2022-03-11 07:35:00|2.91|1.71|2.95|1.75|2.99|1.79|2.89|1.69|0
1646984400000|2022-03-11 07:40:00|2.94|1.74|2.89|1.69|2.94|1.74|2.86|1.66|0
1646984700000|2022-03-11 07:45:00|2.9|1.7|2.94|1.74|2.97|1.77|2.81|1.61|0
1646985000000|2022-03-11 07:50:00|2.93|1.73|2.94|1.74|2.96|1.76|2.91|1.71|0
1646985300000|2022-03-11 07:55:00|2.95|1.75|2.93|1.73|3.04|1.84|2.93|1.73|0
1646985600000|2022-03-11 08:00:00|2.91|1.71|3.07|1.87|3.07|1.87|2.89|1.69|0
1646985900000|2022-03-11 08:05:00|2.96|1.96|2.95|1.95|3.04|2.04|2.88|1.88|0
1646986200000|2022-03-11 08:10:00|2.94|1.94|2.91|1.91|2.94|1.94|2.84|1.84|0
1646986500000|2022-03-11 08:15:00|2.89|1.89|3.18|2.18|3.2|2.2|2.88|1.88|0
1646986800000|2022-03-11 08:20:00|3.16|2.16|3.07|2.07|3.23|2.23|3.07|2.07|0
1646987100000|2022-03-11 08:25:00|3.08|2.08|3.09|2.09|3.15|2.15|2.99|1.99|0
1646987400000|2022-03-11 08:30:00|3.1|2.1|3.13|2.13|3.14|2.14|2.99|1.99|0
1646987700000|2022-03-11 08:35:00|3.12|2.12|2.85|1.85|3.12|2.12|2.7|1.7|0
1646988000000|2022-03-11 08:40:00|2.86|1.86|2.81|1.81|2.91|1.91|2.79|1.79|0
1646988300000|2022-03-11 08:45:00|2.79|1.79|2.66|1.66|2.79|1.79|2.66|1.66|0
1646988600000|2022-03-11 08:50:00|2.67|1.67|2.82|1.82|2.83|1.83|2.65|1.65|0
1646988900000|2022-03-11 08:55:00|2.81|1.81|2.79|1.79|2.82|1.82|2.72|1.72|0
1646989200000|2022-03-11 09:00:00|2.8|1.8|2.72|1.72|2.8|1.8|2.7|1.7|0
1646989500000|2022-03-11 09:05:00|2.73|1.73|2.64|1.64|2.73|1.73|2.58|1.58|0
1646989800000|2022-03-11 09:10:00|2.63|1.63|2.53|1.53|2.63|1.63|2.53|1.53|0
1646990100000|2022-03-11 09:15:00|2.54|1.54|2.55|1.55|2.58|1.58|2.51|1.51|0
1646990400000|2022-03-11 09:20:00|2.56|1.56|2.55|1.55|2.77|1.77|2.47|1.47|0
1646990700000|2022-03-11 09:25:00|2.56|1.56|2.6|1.6|2.6|1.6|2.51|1.51|0
1646991000000|2022-03-11 09:30:00|2.58|1.58|2.6|1.6|2.66|1.66|2.56|1.56|0
1646991300000|2022-03-11 09:35:00|2.59|1.59|2.63|1.63|2.65|1.65|2.58|1.58|0
1646991600000|2022-03-11 09:40:00|2.62|1.62|2.62|1.62|2.68|1.68|2.62|1.62|0
1646991900000|2022-03-11 09:45:00|2.61|1.61|2.51|1.51|2.61|1.61|2.51|1.51|0
1646992200000|2022-03-11 09:50:00|2.5|1.5|2.46|1.46|2.53|1.53|2.44|1.44|0
1646992500000|2022-03-11 09:55:00|2.47|1.47|2.48|1.48|2.49|1.49|2.46|1.46|0
1646992800000|2022-03-11 10:00:00|2.47|1.47|2.3|1.3|2.47|1.47|2.3|1.3|0
1646993100000|2022-03-11 10:05:00|2.29|1.29|2.34|1.34|2.36|1.36|2.26|1.26|0
1646993400000|2022-03-11 10:10:00|2.35|1.35|2.39|1.39|2.4|1.4|2.34|1.34|0
1646993700000|2022-03-11 10:15:00|2.38|1.38|2.38|1.38|2.4|1.4|2.35|1.35|0
1646994000000|2022-03-11 10:20:00|2.4|1.4|2.36|1.36|2.4|1.4|2.36|1.36|0
1646994300000|2022-03-11 10:25:00|2.35|1.35|2.29|1.29|2.35|1.35|2.27|1.27|0
1646994600000|2022-03-11 10:30:00|2.28|1.28|2.32|1.32|2.33|1.33|2.28|1.28|0
1646994900000|2022-03-11 10:35:00|2.33|1.33|2.37|1.37|2.39|1.39|2.31|1.31|0
1646995200000|2022-03-11 10:40:00|2.38|1.38|2.45|1.45|2.45|1.45|2.37|1.37|0
1646995500000|2022-03-11 10:45:00|2.43|1.43|2.37|1.37|2.44|1.44|2.37|1.37|0
1646995800000|2022-03-11 10:50:00|2.38|1.38|2.45|1.45|2.46|1.46|2.37|1.37|0
1646996100000|2022-03-11 10:55:00|2.44|1.44|2.36|1.36|2.46|1.46|2.32|1.32|0
1646996400000|2022-03-11 11:00:00|2.37|1.37|2.36|1.36|2.39|1.39|2.34|1.34|0
1646996700000|2022-03-11 11:05:00|2.35|1.35|2.36|1.36|2.4|1.4|2.32|1.32|0
1646997000000|2022-03-11 11:10:00|2.35|1.35|2.4|1.4|2.41|1.41|2.34|1.34|0
1646997300000|2022-03-11 11:15:00|2.39|1.39|2.38|1.38|2.42|1.42|2.36|1.36|0
1646997600000|2022-03-11 11:20:00|2.37|1.37|1.94|0.94|2.51|1.51|1.91|0.91|0
1646997900000|2022-03-11 11:25:00|1.97|0.97|1.85|0.85|2.23|1.23|1.68|0.68|0
1646998200000|2022-03-11 11:30:00|1.9|0.9|1.87|0.87|2.01|1.01|1.83|0.83|0
1646998500000|2022-03-11 11:35:00|1.85|0.85|1.96|0.96|1.99|0.99|1.84|0.84|0
1646998800000|2022-03-11 11:40:00|1.94|0.94|1.89|0.89|1.96|0.96|1.8|0.8|0
1646999100000|2022-03-11 11:45:00|1.86|0.86|1.9|0.9|1.96|0.96|1.82|0.82|0
1646999400000|2022-03-11 11:50:00|1.91|0.91|2.03|1.03|2.08|1.08|1.9|0.9|0
1646999700000|2022-03-11 11:55:00|2.02|1.02|1.9|0.9|2.03|1.03|1.89|0.89|0
1647000000000|2022-03-11 12:00:00|1.92|0.92|1.93|0.93|2.01|1.01|1.91|0.91|0
1647000300000|2022-03-11 12:05:00|1.92|0.92|1.92|0.92|1.98|0.98|1.91|0.91|0
1647000600000|2022-03-11 12:10:00|1.93|0.93|1.9|0.9|1.95|0.95|1.86|0.86|0
1647000900000|2022-03-11 12:15:00|1.91|0.91|1.93|0.93|1.94|0.94|1.88|0.88|0
1647001200000|2022-03-11 12:20:00|1.92|0.92|1.9|0.9|2.07|1.07|1.88|0.88|0
1647001500000|2022-03-11 12:25:00|1.91|0.91|2|1|2.04|1.04|1.91|0.91|0
1647001800000|2022-03-11 12:30:00|1.99|0.99|1.93|0.93|1.99|0.99|1.93|0.93|0
1647002100000|2022-03-11 12:35:00|1.92|0.92|1.95|0.95|2.02|1.02|1.87|0.87|0
1647002400000|2022-03-11 12:40:00|1.94|0.94|1.96|0.96|2.01|1.01|1.94|0.94|0
1647002700000|2022-03-11 12:45:00|1.97|0.97|2.03|1.03|2.05|1.05|1.96|0.96|0
1647003000000|2022-03-11 12:50:00|2.02|1.02|2.1|1.1|2.1|1.1|2.02|1.02|0
1647003300000|2022-03-11 12:55:00|2.11|1.11|2.13|1.13|2.19|1.19|2.08|1.08|0
1647003600000|2022-03-11 13:00:00|2.1|1.1|2.14|1.14|2.18|1.18|2.09|1.09|0
1647003900000|2022-03-11 13:05:00|2.13|1.13|2.1|1.1|2.16|1.16|2.09|1.09|0
1647004200000|2022-03-11 13:10:00|2.11|1.11|2.19|1.19|2.23|1.23|2.08|1.08|0
1647004500000|2022-03-11 13:15:00|2.2|1.2|2.25|1.25|2.25|1.25|2.16|1.16|0
1647004800000|2022-03-11 13:20:00|2.24|1.24|2.18|1.18|2.27|1.27|2.17|1.17|0
1647005100000|2022-03-11 13:25:00|2.19|1.19|2.11|1.11|2.19|1.19|2.11|1.11|0
1647005400000|2022-03-11 13:30:00|2.1|1.1|2.04|1.04|2.18|1.18|2.04|1.04|0
1647005700000|2022-03-11 13:35:00|2.05|1.05|2.01|1.01|2.07|1.07|1.99|0.99|0
1647006000000|2022-03-11 13:40:00|2.03|1.03|2.11|1.11|2.11|1.11|2.03|1.03|0
1647006300000|2022-03-11 13:45:00|2.1|1.1|2.15|1.15|2.16|1.16|2.06|1.06|0
1647006600000|2022-03-11 13:50:00|2.14|1.14|2.1|1.1|2.14|1.14|2.08|1.08|0
1647006900000|2022-03-11 13:55:00|2.09|1.09|2.07|1.07|2.18|1.18|1.95|0.95|0
1647007200000|2022-03-11 14:00:00|2.06|1.06|2.1|1.1|2.1|1.1|2.01|1.01|0
1647007500000|2022-03-11 14:05:00|2.11|1.11|2.15|1.15|2.16|1.16|2.09|1.09|0
1647007800000|2022-03-11 14:10:00|2.14|1.14|2.17|1.17|2.2|1.2|2.14|1.14|0
1647008100000|2022-03-11 14:15:00|2.16|1.16|2.14|1.14|2.17|1.17|2.12|1.12|0
1647008400000|2022-03-11 14:20:00|2.13|1.13|2.13|1.13|2.19|1.19|2.1|1.1|0
1647008700000|2022-03-11 14:25:00|2.14|1.14|2.22|1.22|2.22|1.22|2.14|1.14|0
1647009000000|2022-03-11 14:30:00|2.2|1.2|2.2|1.2|2.24|1.24|2.12|1.12|0
1647009300000|2022-03-11 14:35:00|2.19|1.19|2.3|1.3|2.31|1.31|2.13|1.13|0
1647009600000|2022-03-11 14:40:00|2.29|1.29|2.22|1.22|2.4|1.4|2.16|1.16|0
1647009900000|2022-03-11 14:45:00|2.23|1.23|2.17|1.17|2.23|1.23|2.12|1.12|0
1647010200000|2022-03-11 14:50:00|2.2|1.2|2.32|1.32|2.32|1.32|2.11|1.11|0
1647010500000|2022-03-11 14:55:00|2.31|1.31|2.34|1.34|2.44|1.44|2.3|1.3|0
1647010800000|2022-03-11 15:00:00|2.41|1.41|2.65|1.65|2.69|1.69|2.36|1.36|0
1647011100000|2022-03-11 15:05:00|2.63|1.63|2.75|1.75|2.79|1.79|2.54|1.54|0
1647011400000|2022-03-11 15:10:00|2.7|1.7|2.62|1.62|2.72|1.72|2.54|1.54|0
1647011700000|2022-03-11 15:15:00|2.64|1.64|2.65|1.65|2.71|1.71|2.57|1.57|0
1647012000000|2022-03-11 15:20:00|2.64|1.64|2.68|1.68|2.77|1.77|2.63|1.63|0
1647012300000|2022-03-11 15:25:00|2.67|1.67|2.59|1.59|2.67|1.67|2.49|1.49|0
1647012600000|2022-03-11 15:30:00|2.61|1.61|2.74|1.74|2.76|1.76|2.56|1.56|0
1647012900000|2022-03-11 15:35:00|2.73|1.73|2.57|1.57|2.74|1.74|2.56|1.56|0
1647013200000|2022-03-11 15:40:00|2.55|1.55|2.55|1.55|2.59|1.59|2.42|1.42|0
1647013500000|2022-03-11 15:45:00|2.54|1.54|2.23|1.23|2.59|1.59|2.19|1.19|0
1647013800000|2022-03-11 15:50:00|2.22|1.22|2.15|1.15|2.22|1.22|2.09|1.09|0
1647014100000|2022-03-11 15:55:00|2.14|1.14|2.07|1.07|2.18|1.18|2.06|1.06|0
1647014400000|2022-03-11 16:00:00|2.11|1.11|2.18|1.18|2.18|1.18|2.09|1.09|0
1647014700000|2022-03-11 16:05:00|2.17|1.17|2.27|1.27|2.31|1.31|2.16|1.16|0
1647015000000|2022-03-11 16:10:00|2.26|1.26|2.36|1.36|2.38|1.38|2.24|1.24|0
1647015300000|2022-03-11 16:15:00|2.35|1.35|2.28|1.28|2.38|1.38|2.27|1.27|0
1647015600000|2022-03-11 16:20:00|2.27|1.27|2.2|1.2|2.32|1.32|2.2|1.2|0
1647015900000|2022-03-11 16:25:00|2.22|1.22|2.28|1.28|2.3|1.3|2.21|1.21|0
1647016200000|2022-03-11 16:30:00|2.29|1.29|2.28|1.28|2.45|1.45|2.24|1.24|0
1647016500000|2022-03-11 16:35:00|2.29|1.29|2.11|1.11|2.29|1.29|2.04|1.04|0
1647016800000|2022-03-11 16:40:00|2.12|1.12|2.13|1.13|2.28|1.28|2.1|1.1|0
1647017100000|2022-03-11 16:45:00|2.14|1.14|2.12|1.12|2.19|1.19|2.07|1.07|0
1647017400000|2022-03-11 16:50:00|2.13|1.13|2.17|1.17|2.23|1.23|2.12|1.12|0
1647017700000|2022-03-11 16:55:00|2.13|1.13|2.17|1.17|2.22|1.22|2.12|1.12|0
1647018000000|2022-03-11 17:00:00|2.16|1.16|2.17|1.17|2.31|1.31|2.16|1.16|0
1647018300000|2022-03-11 17:05:00|2.16|1.16|2.31|1.31|2.32|1.32|2.12|1.12|0
1647018600000|2022-03-11 17:10:00|2.3|1.3|2.26|1.26|2.3|1.3|2.19|1.19|0
1647018900000|2022-03-11 17:15:00|2.25|1.25|2.11|1.11|2.27|1.27|2.11|1.11|0
1647019200000|2022-03-11 17:20:00|2.12|1.12|2.18|1.18|2.2|1.2|2.08|1.08|0
1647019500000|2022-03-11 17:25:00|2.19|1.19|2.32|1.32|2.32|1.32|2.18|1.18|0
1647019800000|2022-03-11 17:30:00|2.31|1.31|2.28|1.28|2.33|1.33|2.25|1.25|0
1647020100000|2022-03-11 17:35:00|2.29|1.29|2.38|1.38|2.4|1.4|2.29|1.29|0
1647020400000|2022-03-11 17:40:00|2.37|1.37|2.26|1.26|2.38|1.38|2.25|1.25|0
1647020700000|2022-03-11 17:45:00|2.25|1.25|2.28|1.28|2.28|1.28|2.22|1.22|0
1647021000000|2022-03-11 17:50:00|2.27|1.27|2.23|1.23|2.28|1.28|2.21|1.21|0
1647021300000|2022-03-11 17:55:00|2.22|1.22|2.2|1.2|2.22|1.22|2.15|1.15|0
1647021600000|2022-03-11 18:00:00|2.19|1.19|2.13|1.13|2.24|1.24|2.11|1.11|0
1647021900000|2022-03-11 18:05:00|2.14|1.14|2.16|1.16|2.17|1.17|2.06|1.06|0
1647022200000|2022-03-11 18:10:00|2.14|1.14|2.18|1.18|2.19|1.19|2.13|1.13|0
1647022500000|2022-03-11 18:15:00|2.17|1.17|2.07|1.07|2.17|1.17|2.07|1.07|0
1647022800000|2022-03-11 18:20:00|2.06|1.06|2|1|2.08|1.08|2|1|0
1647023100000|2022-03-11 18:25:00|2.01|1.01|2.01|1.01|2.03|1.03|1.98|0.98|0
1647023400000|2022-03-11 18:30:00|2|1|2.03|1.03|2.05|1.05|1.99|0.99|0
1647023700000|2022-03-11 18:35:00|2.02|1.02|2.07|1.07|2.07|1.07|1.99|0.99|0
1647024000000|2022-03-11 18:40:00|2.06|1.06|2.01|1.01|2.07|1.07|2.01|1.01|0
1647024300000|2022-03-11 18:45:00|1.99|0.99|1.95|0.95|2.02|1.02|1.95|0.95|0
1647024600000|2022-03-11 18:50:00|1.94|0.94|2.03|1.03|2.13|1.13|1.92|0.92|0
1647024900000|2022-03-11 18:55:00|2.02|1.02|2.09|1.09|2.09|1.09|1.98|0.98|0
1647025200000|2022-03-11 19:00:00|2.13|1.13|2.04|1.04|2.14|1.14|2.04|1.04|0
1647025500000|2022-03-11 19:05:00|2.03|1.03|2.07|1.07|2.07|1.07|2.01|1.01|0
1647025800000|2022-03-11 19:10:00|2.06|1.06|2.06|1.06|2.11|1.11|2.03|1.03|0
1647026100000|2022-03-11 19:15:00|2.04|1.04|2.11|1.11|2.11|1.11|1.99|0.99|0
1647026400000|2022-03-11 19:20:00|2.12|1.12|2.05|1.05|2.12|1.12|2.04|1.04|0
1647026700000|2022-03-11 19:25:00|2.04|1.04|1.91|0.91|2.07|1.07|1.9|0.9|0
1647027000000|2022-03-11 19:30:00|1.92|0.92|1.97|0.97|1.98|0.98|1.9|0.9|0
1647027300000|2022-03-11 19:35:00|1.98|0.98|1.97|0.97|2.02|1.02|1.95|0.95|0
1647027600000|2022-03-11 19:40:00|1.98|0.98|2.09|1.09|2.1|1.1|1.97|0.97|0
1647027900000|2022-03-11 19:45:00|2.12|1.12|2.07|1.07|2.15|1.15|2.06|1.06|0
1647028200000|2022-03-11 19:50:00|2.08|1.08|2.01|1.01|2.25|1.25|2.01|1.01|0
1647028500000|2022-03-11 19:55:00|2|1|2.13|1.13|2.17|1.17|2|1|0
1647028800000|2022-03-11 20:00:00|2.14|1.14|2.16|1.16|2.19|1.19|2.11|1.11|0
1647029100000|2022-03-11 20:05:00|2.17|1.17|2.22|1.22|2.25|1.25|2.12|1.12|0
1647029400000|2022-03-11 20:10:00|2.23|1.23|2.25|1.25|2.27|1.27|2.17|1.17|0
1647029700000|2022-03-11 20:15:00|2.26|1.26|2.18|1.18|2.26|1.26|2.16|1.16|0
1647030000000|2022-03-11 20:20:00|2.19|1.19|2.23|1.23|2.23|1.23|2.15|1.15|0
1647030300000|2022-03-11 20:25:00|2.25|1.25|2.32|1.32|2.32|1.32|2.2|1.2|0
1647030600000|2022-03-11 20:30:00|2.35|1.35|2.47|1.47|2.47|1.47|2.35|1.35|0
1647030900000|2022-03-11 20:35:00|2.48|1.48|2.41|1.41|2.48|1.48|2.35|1.35|0
1647031200000|2022-03-11 20:40:00|2.45|1.45|2.47|1.47|2.51|1.51|2.38|1.38|0
1647031500000|2022-03-11 20:45:00|2.44|1.44|2.53|1.53|2.54|1.54|2.44|1.44|0
1647031800000|2022-03-11 20:50:00|2.56|1.56|2.68|1.68|2.69|1.69|2.39|1.39|0
1647032100000|2022-03-11 20:55:00|2.66|1.66|2.75|1.75|2.86|1.86|2.54|1.54|0
1647032400000|2022-03-11 21:00:00|2.77|1.77|2.67|1.67|2.77|1.77|2.66|1.66|0
1647032700000|2022-03-11 21:05:00|2.66|1.66|2.68|1.68|2.7|1.7|2.66|1.66|0
1647033000000|2022-03-11 21:10:00|2.69|1.69|2.67|1.67|2.7|1.7|2.66|1.66|0
1647244800000|2022-03-14 08:00:00|1.54|0.14|1.54|0.14|1.55|0.15|1.49|0.09|0
1647245100000|2022-03-14 08:05:00|1.53|0.13|1.41|0.01|1.55|0.15|1.4|0|0
1647245400000|2022-03-14 08:10:00|1.42|0.02|1.43|0.03|1.44|0.04|1.4|0|0
1647245700000|2022-03-14 08:15:00|1.44|0.04|1.48|0.08|1.48|0.08|1.43|0.03|0
1647246000000|2022-03-14 08:20:00|1.47|0.07|1.45|0.05|1.49|0.09|1.44|0.04|0
1647246300000|2022-03-14 08:25:00|1.46|0.06|1.53|0.13|1.54|0.14|1.46|0.06|0
1647246600000|2022-03-14 08:30:00|1.54|0.14|1.54|0.14|1.57|0.17|1.53|0.13|0
1647246900000|2022-03-14 08:35:00|1.53|0.13|1.64|0.24|1.64|0.24|1.53|0.13|0
1647247200000|2022-03-14 08:40:00|1.63|0.23|1.63|0.23|1.65|0.25|1.61|0.21|0
1647247500000|2022-03-14 08:45:00|1.62|0.22|1.56|0.16|1.62|0.22|1.56|0.16|0
1647247800000|2022-03-14 08:50:00|1.55|0.15|1.61|0.21|1.64|0.24|1.52|0.12|0
1647248100000|2022-03-14 08:55:00|1.62|0.22|1.57|0.17|1.63|0.23|1.56|0.16|0
1647248400000|2022-03-14 09:00:00|1.58|0.18|1.5|0.1|1.58|0.18|1.5|0.1|0
1647248700000|2022-03-14 09:05:00|1.51|0.11|1.49|0.09|1.52|0.12|1.49|0.09|0
1647249000000|2022-03-14 09:10:00|1.48|0.08|1.5|0.1|1.51|0.11|1.45|0.05|0
1647249300000|2022-03-14 09:15:00|1.49|0.09|1.5|0.1|1.53|0.13|1.48|0.08|0
1647249600000|2022-03-14 09:20:00|1.49|0.09|1.53|0.13|1.53|0.13|1.46|0.06|0
1647249900000|2022-03-14 09:25:00|1.54|0.14|1.56|0.16|1.59|0.19|1.51|0.11|0
1647250200000|2022-03-14 09:30:00|1.57|0.17|1.52|0.12|1.57|0.17|1.51|0.11|0
1647250500000|2022-03-14 09:35:00|1.53|0.13|1.47|0.07|1.55|0.15|1.47|0.07|0
1647250800000|2022-03-14 09:40:00|1.46|0.06|1.42|0.02|1.48|0.08|1.4|0|0
1647251100000|2022-03-14 09:45:00|1.23|0.23|1.18|0.18|1.24|0.24|1.17|0.17|0
1647251400000|2022-03-14 09:50:00|1.19|0.19|1.14|0.14|1.2|0.2|1.14|0.14|0
1647251700000|2022-03-14 09:55:00|1.15|0.15|1.15|0.15|1.16|0.16|1.1|0.1|0
1647252000000|2022-03-14 10:00:00|1.14|0.14|1.16|0.16|1.17|0.17|1.14|0.14|0
1647252300000|2022-03-14 10:05:00|1.15|0.15|1.2|0.2|1.2|0.2|1.15|0.15|0
1647252600000|2022-03-14 10:10:00|1.21|0.21|1.2|0.2|1.25|0.25|1.2|0.2|0
1647252900000|2022-03-14 10:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1647253200000|2022-03-14 10:20:00|1.41|0.01|1.41|0.01|1.43|0.03|1.4|0|0
1647253500000|2022-03-14 10:25:00|1.4|0|1.4|0|1.43|0.03|1.4|0|0
1647253800000|2022-03-14 10:30:00|1.19|0.19|1.16|0.16|1.19|0.19|1.15|0.15|0
1647254100000|2022-03-14 10:35:00|1.17|0.17|1.2|0.2|1.21|0.21|1.17|0.17|0
1647254400000|2022-03-14 10:40:00|1.21|0.21|1.24|0.24|1.25|0.25|1.21|0.21|0
1647254700000|2022-03-14 10:45:00|1.45|0.05|1.43|0.03|1.45|0.05|1.41|0.01|0
1647255000000|2022-03-14 10:50:00|1.42|0.02|1.42|0.02|1.46|0.06|1.42|0.02|0
1647255300000|2022-03-14 10:55:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1647255600000|2022-03-14 11:00:00|1.41|0.01|1.45|0.05|1.45|0.05|1.41|0.01|0
1647255900000|2022-03-14 11:05:00|1.44|0.04|1.49|0.09|1.49|0.09|1.43|0.03|0
1647256200000|2022-03-14 11:10:00|1.48|0.08|1.46|0.06|1.48|0.08|1.44|0.04|0
1647256500000|2022-03-14 11:15:00|1.45|0.05|1.44|0.04|1.48|0.08|1.43|0.03|0
1647256800000|2022-03-14 11:20:00|1.43|0.03|1.45|0.05|1.46|0.06|1.42|0.02|0
1647257100000|2022-03-14 11:25:00|1.44|0.04|1.58|0.18|1.61|0.21|1.44|0.04|0
1647257400000|2022-03-14 11:30:00|1.6|0.2|1.61|0.21|1.61|0.21|1.55|0.15|0
1647257700000|2022-03-14 11:35:00|1.6|0.2|1.6|0.2|1.61|0.21|1.54|0.14|0
1647258000000|2022-03-14 11:40:00|1.59|0.19|1.61|0.21|1.62|0.22|1.55|0.15|0
1647258300000|2022-03-14 11:45:00|1.62|0.22|1.64|0.24|1.72|0.32|1.6|0.2|0
1647258600000|2022-03-14 11:50:00|1.66|0.26|1.7|0.3|1.7|0.3|1.55|0.15|0
1647258900000|2022-03-14 11:55:00|1.71|0.31|1.7|0.3|1.73|0.33|1.65|0.25|0
1647259200000|2022-03-14 12:00:00|1.71|0.31|1.64|0.24|1.74|0.34|1.63|0.23|0
1647259500000|2022-03-14 12:05:00|1.63|0.23|1.62|0.22|1.65|0.25|1.6|0.2|0
1647259800000|2022-03-14 12:10:00|1.63|0.23|1.63|0.23|1.65|0.25|1.62|0.22|0
1647260100000|2022-03-14 12:15:00|1.64|0.24|1.67|0.27|1.68|0.28|1.59|0.19|0
1647260400000|2022-03-14 12:20:00|1.66|0.26|1.7|0.3|1.71|0.31|1.66|0.26|0
1647260700000|2022-03-14 12:25:00|1.68|0.28|1.67|0.27|1.69|0.29|1.66|0.26|0
1647261000000|2022-03-14 12:30:00|1.66|0.26|1.62|0.22|1.68|0.28|1.62|0.22|0
1647261300000|2022-03-14 12:35:00|1.63|0.23|1.63|0.23|1.68|0.28|1.63|0.23|0
1647261600000|2022-03-14 12:40:00|1.62|0.22|1.59|0.19|1.62|0.22|1.58|0.18|0
1647261900000|2022-03-14 12:45:00|1.58|0.18|1.64|0.24|1.64|0.24|1.58|0.18|0
1647262200000|2022-03-14 12:50:00|1.63|0.23|1.63|0.23|1.68|0.28|1.57|0.17|0
1647262500000|2022-03-14 12:55:00|1.62|0.22|1.51|0.11|1.66|0.26|1.5|0.1|0
1647262800000|2022-03-14 13:00:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647263100000|2022-03-14 13:05:00|1.58|0.18|1.57|0.17|1.6|0.2|1.57|0.17|0
1647263400000|2022-03-14 13:10:00|1.58|0.18|1.56|0.16|1.59|0.19|1.54|0.14|0
1647263700000|2022-03-14 13:15:00|1.57|0.17|1.56|0.16|1.58|0.18|1.53|0.13|0
1647264000000|2022-03-14 13:20:00|1.55|0.15|1.61|0.21|1.61|0.21|1.55|0.15|0
1647264300000|2022-03-14 13:25:00|1.6|0.2|1.65|0.25|1.65|0.25|1.6|0.2|0
1647264600000|2022-03-14 13:30:00|1.66|0.26|1.72|0.32|1.72|0.32|1.53|0.13|0
1647264900000|2022-03-14 13:35:00|1.71|0.31|1.8|0.4|1.86|0.46|1.67|0.27|0
1647265200000|2022-03-14 13:40:00|1.81|0.41|1.59|0.19|1.89|0.49|1.57|0.17|0
1647265500000|2022-03-14 13:45:00|1.58|0.18|1.62|0.22|1.65|0.25|1.55|0.15|0
1647265800000|2022-03-14 13:50:00|1.6|0.2|1.61|0.21|1.62|0.22|1.56|0.16|0
1647266100000|2022-03-14 13:55:00|1.6|0.2|1.57|0.17|1.67|0.27|1.55|0.15|0
1647266400000|2022-03-14 14:00:00|1.6|0.2|1.59|0.19|1.65|0.25|1.49|0.09|0
1647266700000|2022-03-14 14:05:00|1.6|0.2|1.46|0.06|1.62|0.22|1.45|0.05|0
1647267000000|2022-03-14 14:10:00|1.47|0.07|1.4|0|1.47|0.07|1.4|0|0
1647267300000|2022-03-14 14:15:00|1.2|0.2|1.22|0.22|1.27|0.27|1.17|0.17|0
1647267600000|2022-03-14 14:20:00|1.21|0.21|1.16|0.16|1.22|0.22|1.16|0.16|0
1647267900000|2022-03-14 14:25:00|1.14|0.14|1.19|0.19|1.19|0.19|1.13|0.13|0
1647268200000|2022-03-14 14:30:00|1.18|0.18|1.21|0.21|1.25|0.25|1.18|0.18|0
1647268500000|2022-03-14 14:35:00|1.2|0.2|1.17|0.17|1.21|0.21|1.14|0.14|0
1647268800000|2022-03-14 14:40:00|1.16|0.16|1.17|0.17|1.19|0.19|1.13|0.13|0
1647269100000|2022-03-14 14:45:00|1.18|0.18|1.15|0.15|1.19|0.19|1.12|0.12|0
1647269400000|2022-03-14 14:50:00|1.17|0.17|1.08|0.08|1.17|0.17|1.06|0.06|0
1647269700000|2022-03-14 14:55:00|1.07|0.07|1.05|0.05|1.1|0.1|1.05|0.05|0
1647270000000|2022-03-14 15:00:00|1.03|0.03|1.07|0.07|1.08|0.08|1.03|0.03|0
1647270300000|2022-03-14 15:05:00|1.06|0.06|1.09|0.09|1.1|0.1|1.05|0.05|0
1647270600000|2022-03-14 15:10:00|1.1|0.1|1.12|0.12|1.14|0.14|1.1|0.1|0
1647270900000|2022-03-14 15:15:00|1.13|0.13|1.12|0.12|1.13|0.13|1.1|0.1|0
1647271200000|2022-03-14 15:20:00|1.13|0.13|1.17|0.17|1.18|0.18|1.13|0.13|0
1647271500000|2022-03-14 15:25:00|1.18|0.18|1.19|0.19|1.21|0.21|1.16|0.16|0
1647271800000|2022-03-14 15:30:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1647272100000|2022-03-14 15:35:00|1.41|0.01|1.45|0.05|1.46|0.06|1.4|0|0
1647272400000|2022-03-14 15:40:00|1.46|0.06|1.54|0.14|1.57|0.17|1.45|0.05|0
1647272700000|2022-03-14 15:45:00|1.55|0.15|1.61|0.21|1.62|0.22|1.54|0.14|0
1647273000000|2022-03-14 15:50:00|1.62|0.22|1.5|0.1|1.63|0.23|1.4|0|0
1647273300000|2022-03-14 15:55:00|1.51|0.11|1.51|0.11|1.55|0.15|1.5|0.1|0
1647273600000|2022-03-14 16:00:00|1.53|0.13|1.61|0.21|1.61|0.21|1.53|0.13|0
1647273900000|2022-03-14 16:05:00|1.6|0.2|1.64|0.24|1.66|0.26|1.56|0.16|0
1647274200000|2022-03-14 16:10:00|1.65|0.25|1.67|0.27|1.7|0.3|1.61|0.21|0
1647274500000|2022-03-14 16:15:00|1.68|0.28|1.59|0.19|1.68|0.28|1.58|0.18|0
1647274800000|2022-03-14 16:20:00|1.6|0.2|1.58|0.18|1.65|0.25|1.57|0.17|0
1647275100000|2022-03-14 16:25:00|1.59|0.19|1.57|0.17|1.62|0.22|1.57|0.17|0
1647275400000|2022-03-14 16:30:00|1.58|0.18|1.59|0.19|1.6|0.2|1.54|0.14|0
1647275700000|2022-03-14 16:35:00|1.58|0.18|1.58|0.18|1.64|0.24|1.54|0.14|0
1647276000000|2022-03-14 16:40:00|1.59|0.19|1.6|0.2|1.61|0.21|1.53|0.13|0
1647276300000|2022-03-14 16:45:00|1.61|0.21|1.67|0.27|1.7|0.3|1.6|0.2|0
1647276600000|2022-03-14 16:50:00|1.66|0.26|1.79|0.39|1.8|0.4|1.65|0.25|0
1647276900000|2022-03-14 16:55:00|1.8|0.4|1.81|0.41|1.81|0.41|1.73|0.33|0
1647277200000|2022-03-14 17:00:00|1.8|0.4|1.86|0.46|1.87|0.47|1.78|0.38|0
1647277500000|2022-03-14 17:05:00|1.87|0.47|1.87|0.47|1.87|0.47|1.78|0.38|0
1647277800000|2022-03-14 17:10:00|1.86|0.46|1.83|0.43|1.88|0.48|1.71|0.31|0
1647278100000|2022-03-14 17:15:00|1.85|0.45|1.79|0.39|1.86|0.46|1.78|0.38|0
1647278400000|2022-03-14 17:20:00|1.8|0.4|1.79|0.39|1.87|0.47|1.78|0.38|0
1647278700000|2022-03-14 17:25:00|1.78|0.38|1.87|0.47|1.89|0.49|1.78|0.38|0
1647279000000|2022-03-14 17:30:00|1.85|0.45|1.92|0.52|1.99|0.59|1.84|0.44|0
1647279300000|2022-03-14 17:35:00|1.93|0.53|2.01|0.61|2.05|0.65|1.93|0.53|0
1647279600000|2022-03-14 17:40:00|2|0.6|1.91|0.51|2.06|0.66|1.88|0.48|0
1647279900000|2022-03-14 17:45:00|1.92|0.52|1.96|0.56|1.98|0.58|1.84|0.44|0
1647280200000|2022-03-14 17:50:00|1.95|0.55|1.83|0.43|1.95|0.55|1.79|0.39|0
1647280500000|2022-03-14 17:55:00|1.82|0.42|1.88|0.48|1.89|0.49|1.76|0.36|0
1647280800000|2022-03-14 18:00:00|1.87|0.47|1.89|0.49|1.92|0.52|1.87|0.47|0
1647281100000|2022-03-14 18:05:00|1.88|0.48|1.83|0.43|1.88|0.48|1.79|0.39|0
1647281400000|2022-03-14 18:10:00|1.84|0.44|1.83|0.43|1.88|0.48|1.81|0.41|0
1647281700000|2022-03-14 18:15:00|1.84|0.44|1.92|0.52|1.93|0.53|1.83|0.43|0
1647282000000|2022-03-14 18:20:00|1.9|0.5|1.96|0.56|2|0.6|1.88|0.48|0
1647282300000|2022-03-14 18:25:00|1.95|0.55|1.99|0.59|2|0.6|1.93|0.53|0
1647282600000|2022-03-14 18:30:00|1.98|0.58|1.88|0.48|2|0.6|1.88|0.48|0
1647282900000|2022-03-14 18:35:00|1.87|0.47|1.84|0.44|1.88|0.48|1.79|0.39|0
1647283200000|2022-03-14 18:40:00|1.83|0.43|1.88|0.48|1.92|0.52|1.82|0.42|0
1647283500000|2022-03-14 18:45:00|1.87|0.47|1.92|0.52|1.93|0.53|1.87|0.47|0
1647283800000|2022-03-14 18:50:00|1.9|0.5|1.8|0.4|1.95|0.55|1.8|0.4|0
1647284100000|2022-03-14 18:55:00|1.79|0.39|1.77|0.37|1.84|0.44|1.75|0.35|0
1647284400000|2022-03-14 19:00:00|1.78|0.38|1.7|0.3|1.81|0.41|1.67|0.27|0
1647284700000|2022-03-14 19:05:00|1.72|0.32|1.81|0.41|1.83|0.43|1.72|0.32|0
1647285000000|2022-03-14 19:10:00|1.82|0.42|1.69|0.29|1.82|0.42|1.69|0.29|0
1647285300000|2022-03-14 19:15:00|1.7|0.3|1.72|0.32|1.74|0.34|1.62|0.22|0
1647285600000|2022-03-14 19:20:00|1.73|0.33|1.66|0.26|1.75|0.35|1.66|0.26|0
1647285900000|2022-03-14 19:25:00|1.67|0.27|1.74|0.34|1.75|0.35|1.67|0.27|0
1647286200000|2022-03-14 19:30:00|1.75|0.35|1.86|0.46|1.91|0.51|1.74|0.34|0
1647286500000|2022-03-14 19:35:00|1.87|0.47|1.81|0.41|1.91|0.51|1.79|0.39|0
1647286800000|2022-03-14 19:40:00|1.82|0.42|1.75|0.35|1.84|0.44|1.75|0.35|0
1647287100000|2022-03-14 19:45:00|1.74|0.34|1.73|0.33|1.8|0.4|1.66|0.26|0
1647287400000|2022-03-14 19:50:00|1.76|0.36|1.83|0.43|1.86|0.46|1.75|0.35|0
1647287700000|2022-03-14 19:55:00|1.82|0.42|1.86|0.46|1.88|0.48|1.71|0.31|0
1647288000000|2022-03-14 20:00:00|1.84|0.44|1.77|0.37|1.87|0.47|1.74|0.34|0
1647288300000|2022-03-14 20:05:00|1.78|0.38|1.7|0.3|1.78|0.38|1.7|0.3|0
1647288600000|2022-03-14 20:10:00|1.71|0.31|1.72|0.32|1.73|0.33|1.69|0.29|0
1647288900000|2022-03-14 20:15:00|1.73|0.33|1.72|0.32|1.74|0.34|1.71|0.31|0
1647289200000|2022-03-14 20:20:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1647289500000|2022-03-14 20:25:00|1.74|0.34|1.75|0.35|1.75|0.35|1.72|0.32|0
1647289800000|2022-03-14 20:30:00|1.74|0.34|1.74|0.34|1.75|0.35|1.72|0.32|0
1647290100000|2022-03-14 20:35:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1647290400000|2022-03-14 20:40:00|1.74|0.34|1.74|0.34|1.75|0.35|1.71|0.31|0
1647290700000|2022-03-14 20:45:00|1.75|0.35|1.75|0.35|1.75|0.35|1.72|0.32|0
1647291000000|2022-03-14 20:50:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1647291300000|2022-03-14 20:55:00|1.73|0.33|1.71|0.31|1.74|0.34|1.7|0.3|0
1647291600000|2022-03-14 21:00:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1647291900000|2022-03-14 21:05:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1647292800000|2022-03-14 21:20:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1647293100000|2022-03-14 21:25:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1647293400000|2022-03-14 21:30:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1647293700000|2022-03-14 21:35:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1647294000000|2022-03-14 21:40:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1647294300000|2022-03-14 21:45:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1647294600000|2022-03-14 21:50:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1647294900000|2022-03-14 21:55:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1647295200000|2022-03-14 22:00:00|1.67|0.27|1.65|0.25|1.67|0.27|1.64|0.24|0
1647295500000|2022-03-14 22:05:00|1.66|0.26|1.67|0.27|1.68|0.28|1.65|0.25|0
1647295800000|2022-03-14 22:10:00|1.66|0.26|1.65|0.25|1.66|0.26|1.64|0.24|0
1647296100000|2022-03-14 22:15:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1647296400000|2022-03-14 22:20:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1647296700000|2022-03-14 22:25:00|1.66|0.26|1.68|0.28|1.7|0.3|1.65|0.25|0
1647297000000|2022-03-14 22:30:00|1.69|0.29|1.61|0.21|1.7|0.3|1.6|0.2|0
1647297300000|2022-03-14 22:35:00|1.62|0.22|1.55|0.15|1.62|0.22|1.55|0.15|0
1647297600000|2022-03-14 22:40:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1647297900000|2022-03-14 22:45:00|1.56|0.16|1.56|0.16|1.56|0.16|1.54|0.14|0
1647298200000|2022-03-14 22:50:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1647298500000|2022-03-14 22:55:00|1.57|0.17|1.57|0.17|1.57|0.17|1.55|0.15|0
1647298800000|2022-03-14 23:00:00|1.56|0.16|1.6|0.2|1.6|0.2|1.56|0.16|0
1647299100000|2022-03-14 23:05:00|1.59|0.19|1.58|0.18|1.59|0.19|1.57|0.17|0
1647299400000|2022-03-14 23:10:00|1.59|0.19|1.58|0.18|1.62|0.22|1.58|0.18|0
1647299700000|2022-03-14 23:15:00|1.59|0.19|1.56|0.16|1.59|0.19|1.56|0.16|0
1647300000000|2022-03-14 23:20:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1647300300000|2022-03-14 23:25:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1647300600000|2022-03-14 23:30:00|1.55|0.15|1.56|0.16|1.57|0.17|1.54|0.14|0
1647300900000|2022-03-14 23:35:00|1.55|0.15|1.53|0.13|1.56|0.16|1.53|0.13|0
1647301200000|2022-03-14 23:40:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1647301500000|2022-03-14 23:45:00|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1647301800000|2022-03-14 23:50:00|1.57|0.17|1.57|0.17|1.58|0.18|1.56|0.16|0
1647302100000|2022-03-14 23:55:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1647302400000|2022-03-15 00:00:00|1.56|0.16|1.59|0.19|1.59|0.19|1.55|0.15|0
1647302700000|2022-03-15 00:05:00|1.58|0.18|1.55|0.15|1.58|0.18|1.55|0.15|0
1647303000000|2022-03-15 00:10:00|1.56|0.16|1.62|0.22|1.63|0.23|1.55|0.15|0
1647303300000|2022-03-15 00:15:00|1.61|0.21|1.63|0.23|1.65|0.25|1.61|0.21|0
1647303600000|2022-03-15 00:20:00|1.62|0.22|1.6|0.2|1.63|0.23|1.6|0.2|0
1647303900000|2022-03-15 00:25:00|1.59|0.19|1.6|0.2|1.62|0.22|1.59|0.19|0
1647304200000|2022-03-15 00:30:00|1.59|0.19|1.55|0.15|1.6|0.2|1.55|0.15|0
1647304500000|2022-03-15 00:35:00|1.56|0.16|1.55|0.15|1.56|0.16|1.51|0.11|0
1647304800000|2022-03-15 00:40:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1647305100000|2022-03-15 00:45:00|1.57|0.17|1.58|0.18|1.58|0.18|1.52|0.12|0
1647305400000|2022-03-15 00:50:00|1.57|0.17|1.58|0.18|1.59|0.19|1.57|0.17|0
1647305700000|2022-03-15 00:55:00|1.57|0.17|1.57|0.17|1.6|0.2|1.55|0.15|0
1647306000000|2022-03-15 01:00:00|1.56|0.16|1.56|0.16|1.58|0.18|1.54|0.14|0
1647306300000|2022-03-15 01:05:00|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1647306600000|2022-03-15 01:10:00|1.6|0.2|1.58|0.18|1.6|0.2|1.57|0.17|0
1647306900000|2022-03-15 01:15:00|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1647307200000|2022-03-15 01:20:00|1.6|0.2|1.53|0.13|1.61|0.21|1.53|0.13|0
1647307500000|2022-03-15 01:25:00|1.54|0.14|1.57|0.17|1.58|0.18|1.5|0.1|0
1647307800000|2022-03-15 01:30:00|1.55|0.15|1.63|0.23|1.64|0.24|1.55|0.15|0
1647308100000|2022-03-15 01:35:00|1.64|0.24|1.62|0.22|1.67|0.27|1.6|0.2|0
1647308400000|2022-03-15 01:40:00|1.61|0.21|1.59|0.19|1.62|0.22|1.57|0.17|0
1647308700000|2022-03-15 01:45:00|1.58|0.18|1.57|0.17|1.6|0.2|1.56|0.16|0
1647309000000|2022-03-15 01:50:00|1.58|0.18|1.73|0.33|1.74|0.34|1.54|0.14|0
1647309300000|2022-03-15 01:55:00|1.72|0.32|1.7|0.3|1.77|0.37|1.68|0.28|0
1647309600000|2022-03-15 02:00:00|1.69|0.29|1.65|0.25|1.7|0.3|1.64|0.24|0
1647309900000|2022-03-15 02:05:00|1.66|0.26|1.62|0.22|1.66|0.26|1.62|0.22|0
1647310200000|2022-03-15 02:10:00|1.63|0.23|1.6|0.2|1.64|0.24|1.59|0.19|0
1647310500000|2022-03-15 02:15:00|1.61|0.21|1.59|0.19|1.63|0.23|1.55|0.15|0
1647310800000|2022-03-15 02:20:00|1.58|0.18|1.59|0.19|1.62|0.22|1.58|0.18|0
1647311100000|2022-03-15 02:25:00|1.6|0.2|1.55|0.15|1.61|0.21|1.55|0.15|0
1647311400000|2022-03-15 02:30:00|1.54|0.14|1.52|0.12|1.58|0.18|1.51|0.11|0
1647311700000|2022-03-15 02:35:00|1.51|0.11|1.48|0.08|1.51|0.11|1.45|0.05|0
1647312000000|2022-03-15 02:40:00|1.47|0.07|1.5|0.1|1.5|0.1|1.47|0.07|0
1647312300000|2022-03-15 02:45:00|1.51|0.11|1.5|0.1|1.51|0.11|1.47|0.07|0
1647312600000|2022-03-15 02:50:00|1.49|0.09|1.51|0.11|1.52|0.12|1.49|0.09|0
1647312900000|2022-03-15 02:55:00|1.5|0.1|1.5|0.1|1.53|0.13|1.5|0.1|0
1647313200000|2022-03-15 03:00:00|1.51|0.11|1.49|0.09|1.51|0.11|1.47|0.07|0
1647313500000|2022-03-15 03:05:00|1.48|0.08|1.51|0.11|1.52|0.12|1.46|0.06|0
1647313800000|2022-03-15 03:10:00|1.5|0.1|1.51|0.11|1.52|0.12|1.5|0.1|0
1647314100000|2022-03-15 03:15:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647314400000|2022-03-15 03:20:00|1.5|0.1|1.48|0.08|1.51|0.11|1.48|0.08|0
1647314700000|2022-03-15 03:25:00|1.49|0.09|1.5|0.1|1.52|0.12|1.49|0.09|0
1647315000000|2022-03-15 03:30:00|1.49|0.09|1.48|0.08|1.51|0.11|1.48|0.08|0
1647315300000|2022-03-15 03:35:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1647315600000|2022-03-15 03:40:00|1.5|0.1|1.51|0.11|1.53|0.13|1.49|0.09|0
1647315900000|2022-03-15 03:45:00|1.52|0.12|1.53|0.13|1.53|0.13|1.51|0.11|0
1647316200000|2022-03-15 03:50:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1647316500000|2022-03-15 03:55:00|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1647316800000|2022-03-15 04:00:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1647317100000|2022-03-15 04:05:00|1.51|0.11|1.51|0.11|1.51|0.11|1.49|0.09|0
1647317400000|2022-03-15 04:10:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1647317700000|2022-03-15 04:15:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1647318000000|2022-03-15 04:20:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1647318300000|2022-03-15 04:25:00|1.48|0.08|1.5|0.1|1.5|0.1|1.47|0.07|0
1647318600000|2022-03-15 04:30:00|1.51|0.11|1.47|0.07|1.51|0.11|1.47|0.07|0
1647318900000|2022-03-15 04:35:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1647319200000|2022-03-15 04:40:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1647319500000|2022-03-15 04:45:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1647319800000|2022-03-15 04:50:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1647320100000|2022-03-15 04:55:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647320400000|2022-03-15 05:00:00|1.46|0.06|1.49|0.09|1.5|0.1|1.45|0.05|0
1647320700000|2022-03-15 05:05:00|1.48|0.08|1.48|0.08|1.5|0.1|1.47|0.07|0
1647321000000|2022-03-15 05:10:00|1.49|0.09|1.48|0.08|1.51|0.11|1.48|0.08|0
1647321300000|2022-03-15 05:15:00|1.49|0.09|1.49|0.09|1.5|0.1|1.46|0.06|0
1647321600000|2022-03-15 05:20:00|1.5|0.1|1.5|0.1|1.53|0.13|1.49|0.09|0
1647321900000|2022-03-15 05:25:00|1.51|0.11|1.5|0.1|1.51|0.11|1.49|0.09|0
1647322200000|2022-03-15 05:30:00|1.49|0.09|1.47|0.07|1.51|0.11|1.47|0.07|0
1647322500000|2022-03-15 05:35:00|1.48|0.08|1.49|0.09|1.5|0.1|1.46|0.06|0
1647322800000|2022-03-15 05:40:00|1.5|0.1|1.49|0.09|1.5|0.1|1.46|0.06|0
1647323100000|2022-03-15 05:45:00|1.5|0.1|1.48|0.08|1.51|0.11|1.48|0.08|0
1647323400000|2022-03-15 05:50:00|1.47|0.07|1.52|0.12|1.53|0.13|1.47|0.07|0
1647323700000|2022-03-15 05:55:00|1.53|0.13|1.5|0.1|1.53|0.13|1.5|0.1|0
1647324000000|2022-03-15 06:00:00|1.51|0.11|1.55|0.15|1.55|0.15|1.5|0.1|0
1647324300000|2022-03-15 06:05:00|1.54|0.14|1.5|0.1|1.55|0.15|1.5|0.1|0
1647324600000|2022-03-15 06:10:00|1.51|0.11|1.48|0.08|1.51|0.11|1.46|0.06|0
1647324900000|2022-03-15 06:15:00|1.47|0.07|1.52|0.12|1.52|0.12|1.47|0.07|0
1647325200000|2022-03-15 06:20:00|1.51|0.11|1.47|0.07|1.52|0.12|1.47|0.07|0
1647325500000|2022-03-15 06:25:00|1.48|0.08|1.49|0.09|1.5|0.1|1.47|0.07|0
1647325800000|2022-03-15 06:30:00|1.5|0.1|1.49|0.09|1.51|0.11|1.48|0.08|0
1647326100000|2022-03-15 06:35:00|1.48|0.08|1.49|0.09|1.5|0.1|1.47|0.07|0
1647326400000|2022-03-15 06:40:00|1.5|0.1|1.48|0.08|1.51|0.11|1.47|0.07|0
1647326700000|2022-03-15 06:45:00|1.49|0.09|1.53|0.13|1.54|0.14|1.48|0.08|0
1647327000000|2022-03-15 06:50:00|1.54|0.14|1.53|0.13|1.56|0.16|1.52|0.12|0
1647327300000|2022-03-15 06:55:00|1.52|0.12|1.53|0.13|1.54|0.14|1.51|0.11|0
1647327600000|2022-03-15 07:00:00|1.52|0.12|1.64|0.24|1.65|0.25|1.52|0.12|0
1647327900000|2022-03-15 07:05:00|1.62|0.22|1.59|0.19|1.64|0.24|1.56|0.16|0
1647328200000|2022-03-15 07:10:00|1.58|0.18|1.84|0.44|1.87|0.47|1.58|0.18|0
1647328500000|2022-03-15 07:15:00|1.83|0.43|1.74|0.34|1.85|0.45|1.73|0.33|0
1647328800000|2022-03-15 07:20:00|1.73|0.33|1.71|0.31|1.78|0.38|1.68|0.28|0
1647329100000|2022-03-15 07:25:00|1.7|0.3|1.78|0.38|1.78|0.38|1.7|0.3|0
1647329400000|2022-03-15 07:30:00|1.79|0.39|1.78|0.38|1.82|0.42|1.72|0.32|0
1647329700000|2022-03-15 07:35:00|1.79|0.39|1.76|0.36|1.81|0.41|1.74|0.34|0
1647330000000|2022-03-15 07:40:00|1.78|0.38|1.72|0.32|1.78|0.38|1.71|0.31|0
1647330300000|2022-03-15 07:45:00|1.71|0.31|1.74|0.34|1.77|0.37|1.7|0.3|0
1647330600000|2022-03-15 07:50:00|1.73|0.33|1.81|0.41|1.86|0.46|1.58|0.18|0
1647330900000|2022-03-15 07:55:00|1.8|0.4|1.77|0.37|1.81|0.41|1.75|0.35|0
1647331200000|2022-03-15 08:00:00|1.78|0.38|1.77|0.37|1.84|0.44|1.75|0.35|0
1647331500000|2022-03-15 08:05:00|1.76|0.36|1.66|0.26|1.76|0.36|1.51|0.11|0
1647331800000|2022-03-15 08:10:00|1.69|0.29|1.71|0.31|1.74|0.34|1.66|0.26|0
1647332100000|2022-03-15 08:15:00|1.72|0.32|1.79|0.39|1.79|0.39|1.72|0.32|0
1647332400000|2022-03-15 08:20:00|1.77|0.37|1.82|0.42|1.86|0.46|1.75|0.35|0
1647332700000|2022-03-15 08:25:00|1.81|0.41|1.81|0.41|1.83|0.43|1.75|0.35|0
1647333000000|2022-03-15 08:30:00|1.82|0.42|1.8|0.4|1.88|0.48|1.8|0.4|0
1647333300000|2022-03-15 08:35:00|1.81|0.41|1.85|0.45|1.86|0.46|1.76|0.36|0
1647333600000|2022-03-15 08:40:00|1.84|0.44|1.8|0.4|1.84|0.44|1.76|0.36|0
1647333900000|2022-03-15 08:45:00|1.81|0.41|1.86|0.46|1.9|0.5|1.81|0.41|0
1647334200000|2022-03-15 08:50:00|1.87|0.47|1.87|0.47|1.93|0.53|1.86|0.46|0
1647334500000|2022-03-15 08:55:00|1.88|0.48|1.94|0.54|1.98|0.58|1.87|0.47|0
1647334800000|2022-03-15 09:00:00|1.95|0.55|1.94|0.54|1.97|0.57|1.91|0.51|0
1647335100000|2022-03-15 09:05:00|1.95|0.55|2|0.6|2.05|0.65|1.95|0.55|0
1647335400000|2022-03-15 09:10:00|2.01|0.61|1.93|0.53|2.04|0.64|1.92|0.52|0
1647335700000|2022-03-15 09:15:00|1.94|0.54|1.96|0.56|1.98|0.58|1.92|0.52|0
1647336000000|2022-03-15 09:20:00|1.94|0.54|1.82|0.42|1.97|0.57|1.82|0.42|0
1647336300000|2022-03-15 09:25:00|1.81|0.41|1.79|0.39|1.82|0.42|1.75|0.35|0
1647336600000|2022-03-15 09:30:00|1.78|0.38|1.77|0.37|1.79|0.39|1.71|0.31|0
1647336900000|2022-03-15 09:35:00|1.76|0.36|1.74|0.34|1.81|0.41|1.74|0.34|0
1647337200000|2022-03-15 09:40:00|1.75|0.35|1.66|0.26|1.78|0.38|1.64|0.24|0
1647337500000|2022-03-15 09:45:00|1.65|0.25|1.65|0.25|1.67|0.27|1.6|0.2|0
1647337800000|2022-03-15 09:50:00|1.66|0.26|1.74|0.34|1.74|0.34|1.64|0.24|0
1647338100000|2022-03-15 09:55:00|1.75|0.35|1.72|0.32|1.78|0.38|1.7|0.3|0
1647338400000|2022-03-15 10:00:00|1.71|0.31|1.68|0.28|1.73|0.33|1.65|0.25|0
1647338700000|2022-03-15 10:05:00|1.67|0.27|1.67|0.27|1.7|0.3|1.63|0.23|0
1647339000000|2022-03-15 10:10:00|1.68|0.28|1.67|0.27|1.68|0.28|1.58|0.18|0
1647339300000|2022-03-15 10:15:00|1.66|0.26|1.73|0.33|1.76|0.36|1.63|0.23|0
1647339600000|2022-03-15 10:20:00|1.74|0.34|1.71|0.31|1.8|0.4|1.68|0.28|0
1647339900000|2022-03-15 10:25:00|1.72|0.32|1.69|0.29|1.72|0.32|1.68|0.28|0
1647340200000|2022-03-15 10:30:00|1.67|0.27|1.62|0.22|1.69|0.29|1.62|0.22|0
1647340500000|2022-03-15 10:35:00|1.61|0.21|1.61|0.21|1.62|0.22|1.59|0.19|0
1647340800000|2022-03-15 10:40:00|1.62|0.22|1.67|0.27|1.67|0.27|1.62|0.22|0
1647341100000|2022-03-15 10:45:00|1.66|0.26|1.62|0.22|1.66|0.26|1.62|0.22|0
1647341400000|2022-03-15 10:50:00|1.63|0.23|1.52|0.12|1.63|0.23|1.52|0.12|0
1647341700000|2022-03-15 10:55:00|1.53|0.13|1.54|0.14|1.6|0.2|1.46|0.06|0
1647342000000|2022-03-15 11:00:00|1.53|0.13|1.48|0.08|1.53|0.13|1.48|0.08|0
1647342300000|2022-03-15 11:05:00|1.47|0.07|1.43|0.03|1.48|0.08|1.42|0.02|0
1647342600000|2022-03-15 11:10:00|1.44|0.04|1.42|0.02|1.49|0.09|1.41|0.01|0
1647342900000|2022-03-15 11:15:00|1.41|0.01|1.45|0.05|1.45|0.05|1.4|0|0
1647343200000|2022-03-15 11:20:00|1.44|0.04|1.5|0.1|1.52|0.12|1.44|0.04|0
1647343500000|2022-03-15 11:25:00|1.49|0.09|1.5|0.1|1.52|0.12|1.46|0.06|0
1647343800000|2022-03-15 11:30:00|1.49|0.09|1.46|0.06|1.52|0.12|1.46|0.06|0
1647344100000|2022-03-15 11:35:00|1.45|0.05|1.46|0.06|1.48|0.08|1.45|0.05|0
1647344400000|2022-03-15 11:40:00|1.47|0.07|1.53|0.13|1.54|0.14|1.46|0.06|0
1647344700000|2022-03-15 11:45:00|1.54|0.14|1.57|0.17|1.57|0.17|1.52|0.12|0
1647345000000|2022-03-15 11:50:00|1.56|0.16|1.54|0.14|1.58|0.18|1.54|0.14|0
1647345300000|2022-03-15 11:55:00|1.55|0.15|1.51|0.11|1.55|0.15|1.49|0.09|0
1647345600000|2022-03-15 12:00:00|1.52|0.12|1.49|0.09|1.55|0.15|1.48|0.08|0
1647345900000|2022-03-15 12:05:00|1.48|0.08|1.52|0.12|1.53|0.13|1.47|0.07|0
1647346200000|2022-03-15 12:10:00|1.51|0.11|1.46|0.06|1.51|0.11|1.46|0.06|0
1647346500000|2022-03-15 12:15:00|1.45|0.05|1.44|0.04|1.47|0.07|1.44|0.04|0
1647346800000|2022-03-15 12:20:00|1.43|0.03|1.4|0|1.44|0.04|1.4|0|0
1647347100000|2022-03-15 12:25:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1647347400000|2022-03-15 12:30:00|1.22|0.22|1.08|0.08|1.24|0.24|1.04|0.04|0
1647347700000|2022-03-15 12:35:00|1.07|0.07|1.08|0.08|1.1|0.1|1.07|0.07|0
1647348000000|2022-03-15 12:40:00|1.07|0.07|1.17|0.17|1.18|0.18|1.07|0.07|0
1647348300000|2022-03-15 12:45:00|1.18|0.18|1.14|0.14|1.19|0.19|1.14|0.14|0
1647348600000|2022-03-15 12:50:00|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1647348900000|2022-03-15 12:55:00|1.16|0.16|1.15|0.15|1.17|0.17|1.14|0.14|0
1647349200000|2022-03-15 13:00:00|1.14|0.14|1.13|0.13|1.16|0.16|1.13|0.13|0
1647349500000|2022-03-15 13:05:00|1.14|0.14|1.13|0.13|1.14|0.14|1.11|0.11|0
1647349800000|2022-03-15 13:10:00|1.12|0.12|1.1|0.1|1.13|0.13|1.06|0.06|0
1647350100000|2022-03-15 13:15:00|1.09|0.09|1.1|0.1|1.11|0.11|1.08|0.08|0
1647350400000|2022-03-15 13:20:00|1.11|0.11|1.13|0.13|1.13|0.13|1.1|0.1|0
1647350700000|2022-03-15 13:25:00|1.11|0.11|1.07|0.07|1.15|0.15|1.06|0.06|0
1647351000000|2022-03-15 13:30:00|1.06|0.06|1.01|0.01|1.07|0.07|1|0|0
1647351300000|2022-03-15 13:35:00|1|0|1.05|0.05|1.06|0.06|1|0|0
1647351600000|2022-03-15 13:40:00|1.03|0.03|1.18|0.18|1.19|0.19|1.02|0.02|0
1647351900000|2022-03-15 13:45:00|1.14|0.14|1.12|0.12|1.19|0.19|1.12|0.12|0
1647352200000|2022-03-15 13:50:00|1.13|0.13|1.1|0.1|1.15|0.15|1.07|0.07|0
1647352500000|2022-03-15 13:55:00|1.11|0.11|1.08|0.08|1.11|0.11|1|0|0
1647352800000|2022-03-15 14:00:00|1.09|0.09|1.03|0.03|1.12|0.12|1.01|0.01|0
1647353100000|2022-03-15 14:05:00|1.02|0.02|1.1|0.1|1.11|0.11|1.01|0.01|0
1647353400000|2022-03-15 14:10:00|1.09|0.09|1.14|0.14|1.17|0.17|1.07|0.07|0
1647353700000|2022-03-15 14:15:00|1.15|0.15|1.08|0.08|1.16|0.16|1.07|0.07|0
1647354000000|2022-03-15 14:20:00|1.06|0.06|1|0|1.07|0.07|1|0|0
1647858900000|2022-03-21 10:35:00|142.22|140.02|142.17|139.97|142.27|140.07|141.96|139.76|0
1647859200000|2022-03-21 10:40:00|142.14|139.94|141.76|139.36|142.42|140.02|141.71|139.31|0
1647859500000|2022-03-21 10:45:00|141.78|139.38|141.96|139.56|142.01|139.61|141.65|139.25|0
1647859800000|2022-03-21 10:50:00|141.91|139.51|142.21|139.81|142.32|139.92|141.91|139.51|0
1647860100000|2022-03-21 10:55:00|142.16|139.76|141.34|138.94|142.16|139.76|141.29|138.89|0
1647860400000|2022-03-21 11:00:00|141.39|138.99|140.73|138.33|141.44|139.04|140.68|138.28|0
1647860700000|2022-03-21 11:05:00|140.71|138.31|140.63|138.23|140.71|138.31|139.92|137.52|0
1647861000000|2022-03-21 11:10:00|140.6|138.2|139.89|137.49|140.63|138.23|139.87|137.47|0
1647861300000|2022-03-21 11:15:00|139.87|137.47|139.06|136.66|140.27|137.87|139.06|136.66|0
1647861600000|2022-03-21 11:20:00|139.11|136.71|139.26|136.86|139.66|137.26|138.81|136.41|0
1647861900000|2022-03-21 11:25:00|139.29|136.89|139.33|136.93|139.46|137.06|139.16|136.76|0
1647862200000|2022-03-21 11:30:00|139.41|137.01|139.06|136.66|139.51|137.11|139.01|136.61|0
1647862500000|2022-03-21 11:35:00|139.01|136.61|140.87|138.47|140.87|138.47|138.8|136.4|0
1647862800000|2022-03-21 11:40:00|140.82|138.42|139.4|137|140.92|138.52|139.3|136.9|0
1647863100000|2022-03-21 11:45:00|139.35|136.95|139.35|136.95|139.73|137.33|139.28|136.88|0
1647863400000|2022-03-21 11:50:00|139.38|136.98|139.68|137.28|139.75|137.35|139.3|136.9|0
1647863700000|2022-03-21 11:55:00|139.73|137.33|139.75|137.35|140|137.6|139.63|137.23|0
1647864000000|2022-03-21 12:00:00|139.8|137.4|140.1|137.7|140.1|137.7|139.45|137.05|0
1647864300000|2022-03-21 12:05:00|140.13|137.73|140.25|137.85|140.25|137.85|139.85|137.45|0
1647864600000|2022-03-21 12:10:00|140.2|137.8|139.89|137.49|140.25|137.85|139.64|137.24|0
1647864900000|2022-03-21 12:15:00|140.05|137.65|140.25|137.85|140.45|138.05|139.94|137.54|0
1647865200000|2022-03-21 12:20:00|140.3|137.9|140.65|138.25|140.8|138.4|139.99|137.59|0
1647865500000|2022-03-21 12:25:00|140.6|138.2|140.75|138.35|140.93|138.53|140.45|138.05|0
1647865800000|2022-03-21 12:30:00|140.72|138.32|140.75|138.35|140.95|138.55|140.59|138.19|0
1647866100000|2022-03-21 12:35:00|140.72|138.32|140.59|138.19|140.95|138.55|140.44|138.04|0
1647866400000|2022-03-21 12:40:00|140.64|138.24|140.54|138.14|140.85|138.45|140.29|137.89|0
1647866700000|2022-03-21 12:45:00|140.57|138.17|140.54|138.14|140.99|138.59|140.54|138.14|0
1647867000000|2022-03-21 12:50:00|140.49|138.09|139.93|137.53|140.64|138.24|139.88|137.48|0
1647867300000|2022-03-21 12:55:00|139.98|137.58|140.28|137.88|140.43|138.03|139.88|137.48|0
1647867600000|2022-03-21 13:00:00|140.23|137.83|140.33|137.93|140.89|138.49|140.23|137.83|0
1647867900000|2022-03-21 13:05:00|140.36|137.96|139.87|137.47|140.43|138.03|139.72|137.32|0
1647868200000|2022-03-21 13:10:00|139.9|137.5|139.82|137.42|140.12|137.72|139.67|137.27|0
1647868500000|2022-03-21 13:15:00|139.87|137.47|139.74|137.34|139.97|137.57|139.67|137.27|0
1647868800000|2022-03-21 13:20:00|139.77|137.37|139.62|137.22|139.87|137.47|139.42|137.02|0
1647869100000|2022-03-21 13:25:00|139.64|137.24|140.27|137.87|140.42|138.02|139.41|137.01|0
1647869400000|2022-03-21 13:30:00|139.61|137.21|137.26|134.86|140.02|137.62|137.26|134.86|0
1647869700000|2022-03-21 13:35:00|137.21|134.81|136.32|133.92|137.21|134.81|136.13|133.73|0
1647870000000|2022-03-21 13:40:00|136.12|133.72|137.21|134.81|137.51|135.11|135.98|133.58|0
1647870300000|2022-03-21 13:45:00|136.96|134.56|139.49|137.09|139.54|137.14|136.86|134.46|0
1647870600000|2022-03-21 13:50:00|139.44|137.04|141.66|139.26|141.76|139.36|138.74|136.34|0
1647870900000|2022-03-21 13:55:00|141.41|139.01|141.51|139.11|141.56|139.16|140.5|138.1|0
1647871200000|2022-03-21 14:00:00|141.46|139.06|142.27|139.87|142.27|139.87|140.9|138.5|0
1647871500000|2022-03-21 14:05:00|142.37|139.97|142.32|139.92|143.29|140.89|141.71|139.31|0
1647871800000|2022-03-21 14:10:00|142.3|139.9|142.68|140.28|143.09|140.69|141.76|139.36|0
1647872100000|2022-03-21 14:15:00|142.52|140.12|142.32|139.92|142.98|140.58|141.96|139.56|0
1647872400000|2022-03-21 14:20:00|142.42|140.02|142.72|140.32|143.6|141.2|142.42|140.02|0
1647872700000|2022-03-21 14:25:00|142.8|140.4|143.49|141.09|143.96|141.56|142.8|140.4|0
1647873000000|2022-03-21 14:30:00|143.44|141.04|141.67|139.27|143.75|141.35|141.06|138.66|0
1647873300000|2022-03-21 14:35:00|141.62|139.22|140.04|137.64|141.72|139.32|140.04|137.64|0
1647873600000|2022-03-21 14:40:00|140.09|137.69|139.98|137.58|140.49|138.09|139.38|136.98|0
1647873900000|2022-03-21 14:45:00|139.93|137.53|139.12|136.72|140.34|137.94|139.02|136.62|0
1647874200000|2022-03-21 14:50:00|139.17|136.77|138.36|135.96|139.17|136.77|138.36|135.96|0
1647874500000|2022-03-21 14:55:00|138.21|135.81|137.41|135.01|138.62|136.22|137.06|134.66|0
1647874800000|2022-03-21 15:00:00|137.39|134.99|137.51|135.11|137.51|135.11|136.66|134.26|0
1647875100000|2022-03-21 15:05:00|137.46|135.06|138.46|136.06|138.51|136.11|137.16|134.76|0
1647875400000|2022-03-21 15:10:00|138.41|136.01|137.75|135.35|138.41|136.01|137.41|135.01|0
1647875700000|2022-03-21 15:15:00|137.65|135.25|135.66|133.26|138.75|136.35|135.51|133.11|0
1647876000000|2022-03-21 15:20:00|135.61|133.21|133.33|130.93|136.21|133.81|133.08|130.68|0
1647876300000|2022-03-21 15:25:00|133.38|130.98|133.18|130.78|133.43|131.03|132.69|130.29|0
1647876600000|2022-03-21 15:30:00|133.13|130.73|133.42|131.02|133.82|131.42|133.03|130.63|0
1647876900000|2022-03-21 15:35:00|133.32|130.92|133.76|131.36|134.46|132.06|133.08|130.68|0
1647877200000|2022-03-21 15:40:00|133.72|131.32|134.5|132.1|134.7|132.3|132.98|130.58|0
1647877500000|2022-03-21 15:45:00|134.55|132.15|134.45|132.05|134.7|132.3|133.81|131.41|0
1647877800000|2022-03-21 15:50:00|134.4|132|133.66|131.26|134.65|132.25|132.97|130.57|0
1647878100000|2022-03-21 15:55:00|133.86|131.46|133.17|130.77|134.15|131.75|132.63|130.23|0
1647878400000|2022-03-21 16:00:00|133.14|130.74|134.15|131.75|134.35|131.95|132.92|130.52|0
1647878700000|2022-03-21 16:05:00|134.1|131.7|133.46|131.06|134.7|132.3|133.21|130.81|0
1647879000000|2022-03-21 16:10:00|133.61|131.21|133.36|130.96|134|131.6|133.19|130.79|0
1647879300000|2022-03-21 16:15:00|133.31|130.91|133.36|130.96|134.19|131.79|133.06|130.66|0
1647879600000|2022-03-21 16:20:00|133.4|131|132.72|130.32|133.55|131.15|132.5|130.1|0
1647879900000|2022-03-21 16:25:00|132.62|130.22|133.16|130.76|133.4|131|132.42|130.02|0
1647880200000|2022-03-21 16:30:00|133.13|130.73|136.98|134.58|137.54|135.14|133.11|130.71|0
1647880500000|2022-03-21 16:35:00|137.06|134.66|137.99|135.59|139.29|136.89|137.06|134.66|0
1647880800000|2022-03-21 16:40:00|137.94|135.54|135.25|132.85|138.04|135.64|135.25|132.85|0
1647881100000|2022-03-21 16:45:00|135.35|132.95|135.35|132.95|136.1|133.7|135.05|132.65|0
1647881400000|2022-03-21 16:50:00|135.65|133.25|138.43|136.03|138.48|136.08|135.6|133.2|0
1647881700000|2022-03-21 16:55:00|138.48|136.08|139.54|137.14|139.85|137.45|137.33|134.93|0
1647882000000|2022-03-21 17:00:00|139.44|137.04|140.72|138.32|140.88|138.48|139.39|136.99|0
1647882300000|2022-03-21 17:05:00|140.67|138.27|139.74|137.34|140.88|138.48|139.33|136.93|0
1647882600000|2022-03-21 17:10:00|139.72|137.32|140.67|138.27|141.13|138.73|139.59|137.19|0
1647882900000|2022-03-21 17:15:00|140.74|138.34|142.9|140.5|142.9|140.5|140.61|138.21|0
1647883200000|2022-03-21 17:20:00|142.84|140.44|141.7|139.3|143|140.6|141.59|139.19|0
1647883500000|2022-03-21 17:25:00|141.72|139.32|141.69|139.29|141.96|139.56|140.79|138.39|0
1647883800000|2022-03-21 17:30:00|141.8|139.4|139.99|137.59|141.95|139.55|139.78|137.38|0
1647884100000|2022-03-21 17:35:00|140.25|137.85|139.42|137.02|140.76|138.36|138.99|136.59|0
1647884400000|2022-03-21 17:40:00|139.47|137.07|140.81|138.41|141.38|138.98|139.37|136.97|0
1647884700000|2022-03-21 17:45:00|140.65|138.25|139.96|137.56|141.17|138.77|139.73|137.33|0
1647885000000|2022-03-21 17:50:00|139.78|137.38|139.83|137.43|140.34|137.94|139.29|136.89|0
1647885300000|2022-03-21 17:55:00|139.72|137.32|139.16|136.76|140.5|138.1|139.16|136.76|0
1647885600000|2022-03-21 18:00:00|139.24|136.84|139.77|137.37|140.34|137.94|138.68|136.28|0
1647885900000|2022-03-21 18:05:00|139.93|137.53|139.21|136.81|140.65|138.25|139.16|136.76|0
1647886200000|2022-03-21 18:10:00|139.46|137.06|140.28|137.88|140.44|138.04|139.41|137.01|0
1647886500000|2022-03-21 18:15:00|140.38|137.98|139.77|137.37|140.77|138.37|139.77|137.37|0
1647886800000|2022-03-21 18:20:00|139.82|137.42|138.65|136.25|140.6|138.2|138.4|136|0
1647887100000|2022-03-21 18:25:00|138.63|136.23|138.15|135.75|139.21|136.81|138|135.6|0
1647887400000|2022-03-21 18:30:00|138.2|135.8|138.8|136.4|138.96|136.56|138.02|135.62|0
1647887700000|2022-03-21 18:35:00|138.6|136.2|138.6|136.2|139.21|136.81|138.29|135.89|0
1647888000000|2022-03-21 18:40:00|138.7|136.3|138.19|135.79|139.41|137.01|137.99|135.59|0
1647888300000|2022-03-21 18:45:00|138.34|135.94|138.95|136.55|139.03|136.63|137.28|134.88|0
1647888600000|2022-03-21 18:50:00|138.9|136.5|139.35|136.95|139.41|137.01|138.39|135.99|0
1647888900000|2022-03-21 18:55:00|139.28|136.88|141.66|139.26|141.71|139.31|139.28|136.88|0
1647889200000|2022-03-21 19:00:00|141.71|139.31|141.66|139.26|141.87|139.47|141.14|138.74|0
1647889500000|2022-03-21 19:05:00|141.56|139.16|141.01|138.61|141.76|139.36|140.68|138.28|0
1647889800000|2022-03-21 19:10:00|140.94|138.54|139.5|137.1|140.99|138.59|139.5|137.1|0
1647890100000|2022-03-21 19:15:00|139.45|137.05|140.16|137.76|140.21|137.81|138.56|136.16|0
1647890400000|2022-03-21 19:20:00|140.11|137.71|138.94|136.54|140.37|137.97|138.78|136.38|0
1647890700000|2022-03-21 19:25:00|139.09|136.69|138.28|135.88|139.09|136.69|138.17|135.77|0
1647891000000|2022-03-21 19:30:00|138.12|135.72|139.82|137.42|140.17|137.77|138.12|135.72|0
1647891300000|2022-03-21 19:35:00|139.97|137.57|140.43|138.03|140.53|138.13|139.46|137.06|0
1647891600000|2022-03-21 19:40:00|140.38|137.98|140.81|138.41|140.91|138.51|139.71|137.31|0
1647891900000|2022-03-21 19:45:00|140.63|138.23|142.12|139.72|142.12|139.72|140.12|137.72|0
1647892200000|2022-03-21 19:50:00|139.02|136.62|139.61|137.21|141.25|138.85|138.97|136.57|0
1647892500000|2022-03-21 19:55:00|139.56|137.16|138.1|135.7|139.97|137.57|137.95|135.55|0
1647892800000|2022-03-21 20:00:00|138.25|135.85|137.34|134.94|138.4|136|137.19|134.79|0
1647893100000|2022-03-21 20:05:00|137.44|135.04|137.59|135.19|137.64|135.24|137.19|134.79|0
1647893400000|2022-03-21 20:10:00|137.54|135.14|137.22|134.82|137.54|135.14|137.17|134.77|0
1647893700000|2022-03-21 20:15:00|137.49|134.69|137.39|134.59|137.64|134.84|137.39|134.59|0
1647894000000|2022-03-21 20:20:00|137.24|134.44|137.14|134.34|137.29|134.49|137.09|134.29|0
1647894300000|2022-03-21 20:25:00|137.06|134.26|137.31|134.51|137.39|134.59|137.04|134.24|0
1647894600000|2022-03-21 20:30:00|137.33|134.53|137.01|134.21|137.33|134.53|137.01|134.21|0
1647894900000|2022-03-21 20:35:00|137.03|134.23|136.93|134.13|137.03|134.23|136.83|134.03|0
1647895200000|2022-03-21 20:40:00|136.96|134.16|136.83|134.03|136.98|134.18|136.78|133.98|0
1647895500000|2022-03-21 20:45:00|136.78|133.98|136.83|134.03|136.93|134.13|136.63|133.83|0
1647895800000|2022-03-21 20:50:00|136.88|134.08|136.93|134.13|136.93|134.13|136.68|133.88|0
1647896100000|2022-03-21 20:55:00|136.9|134.1|137|134.2|137.12|134.32|136.9|134.1|0
1647896400000|2022-03-21 21:00:00|137.01|134.21|137.07|134.27|137.08|134.28|136.93|134.13|0
1647896700000|2022-03-21 21:05:00|137.1|134.3|137.1|134.3|137.26|134.46|137.1|134.3|0
1647897000000|2022-03-21 21:10:00|137.14|134.34|137.06|134.26|137.14|134.34|137.06|134.26|0
1647897300000|2022-03-21 21:15:00|137.08|134.28|137.17|134.37|137.26|134.46|137.08|134.28|0
1647897600000|2022-03-21 21:20:00|137.11|134.31|137.24|134.44|137.24|134.44|137.11|134.31|0
1647897900000|2022-03-21 21:25:00|137.23|134.43|137.21|134.41|137.23|134.43|137.21|134.41|0
1647898200000|2022-03-21 21:30:00|137.29|134.49|137.31|134.51|137.31|134.51|137.19|134.39|0
1647898500000|2022-03-21 21:35:00|137.3|134.5|137.33|134.53|137.43|134.63|137.22|134.42|0
1647898800000|2022-03-21 21:40:00|137.29|134.49|137.36|134.56|137.36|134.56|137.24|134.44|0
1647899100000|2022-03-21 21:45:00|137.39|134.59|137.29|134.49|137.39|134.59|137.26|134.46|0
1647899400000|2022-03-21 21:50:00|137.3|134.5|137.29|134.49|137.33|134.53|137.29|134.49|0
1647899700000|2022-03-21 21:55:00|137.28|134.48|137.25|134.45|137.35|134.55|137.25|134.45|0
1647900000000|2022-03-21 22:00:00|137.38|134.58|137.82|135.02|137.9|135.1|137.33|134.53|0
1647900300000|2022-03-21 22:05:00|137.85|135.05|137.95|135.15|138.02|135.22|137.62|134.82|0
1647900600000|2022-03-21 22:10:00|137.9|135.1|137.82|135.02|137.9|135.1|137.64|134.84|0
1647900900000|2022-03-21 22:15:00|137.84|135.04|137.89|135.09|137.92|135.12|137.79|134.99|0
1647901200000|2022-03-21 22:20:00|137.92|135.12|138.19|135.39|138.19|135.39|137.89|135.09|0
1647901500000|2022-03-21 22:25:00|138.17|135.37|138.09|135.29|138.19|135.39|138.07|135.27|0
1647901800000|2022-03-21 22:30:00|138.14|135.34|138.34|135.54|138.44|135.64|138.09|135.29|0
1647902100000|2022-03-21 22:35:00|138.31|135.51|138.13|135.33|138.34|135.54|138.13|135.33|0
1647902400000|2022-03-21 22:40:00|138.08|135.28|138.03|135.23|138.08|135.28|138.03|135.23|0
1647902700000|2022-03-21 22:45:00|138.08|135.28|138.28|135.48|138.38|135.58|138.08|135.28|0
1647903000000|2022-03-21 22:50:00|138.26|135.46|138.03|135.23|138.28|135.48|138.03|135.23|0
1647903300000|2022-03-21 22:55:00|138.08|135.28|138.33|135.53|138.33|135.53|138.08|135.28|0
1647903600000|2022-03-21 23:00:00|138.38|135.58|138.28|135.48|138.38|135.58|138.23|135.43|0
1647903900000|2022-03-21 23:05:00|138.33|135.53|138.42|135.62|138.47|135.67|138.22|135.42|0
1647904200000|2022-03-21 23:10:00|138.37|135.57|138.77|135.97|138.88|136.08|138.37|135.57|0
1647904500000|2022-03-21 23:15:00|138.8|136|138.62|135.82|138.88|136.08|138.62|135.82|0
1647904800000|2022-03-21 23:20:00|138.6|135.8|138.57|135.77|138.77|135.97|138.57|135.77|0
1647905100000|2022-03-21 23:25:00|138.6|135.8|138.47|135.67|138.82|136.02|138.37|135.57|0
1647905400000|2022-03-21 23:30:00|138.44|135.64|138.57|135.77|138.72|135.92|138.42|135.62|0
1647905700000|2022-03-21 23:35:00|138.62|135.82|138.51|135.71|138.67|135.87|138.51|135.71|0
1647906000000|2022-03-21 23:40:00|138.56|135.76|138.86|136.06|138.96|136.16|138.46|135.66|0
1647906300000|2022-03-21 23:45:00|138.91|136.11|139.01|136.21|139.01|136.21|138.81|136.01|0
1647906600000|2022-03-21 23:50:00|138.96|136.16|139.16|136.36|139.21|136.41|138.76|135.96|0
1647906900000|2022-03-21 23:55:00|139.21|136.41|139.62|136.82|139.62|136.82|139.21|136.41|0
1647907200000|2022-03-22 00:00:00|139.72|136.92|139.77|136.97|140.1|137.3|139.67|136.87|0
1647907500000|2022-03-22 00:05:00|139.82|137.02|139.92|137.12|140.12|137.32|139.66|136.86|0
1647907800000|2022-03-22 00:10:00|139.87|137.07|140.02|137.22|140.12|137.32|139.81|137.01|0
1647908100000|2022-03-22 00:15:00|140.04|137.24|140.12|137.32|140.19|137.39|139.86|137.06|0
1647908400000|2022-03-22 00:20:00|140.06|137.26|139.96|137.16|140.06|137.26|139.71|136.91|0
1647908700000|2022-03-22 00:25:00|140.01|137.21|140.16|137.36|140.16|137.36|139.86|137.06|0
1647909000000|2022-03-22 00:30:00|140.14|137.34|140.16|137.36|140.42|137.62|140.11|137.31|0
1647909300000|2022-03-22 00:35:00|140.11|137.31|140.46|137.66|140.52|137.72|140.11|137.31|0
1647909600000|2022-03-22 00:40:00|140.44|137.64|140.44|137.64|140.82|138.02|140.41|137.61|0
1647909900000|2022-03-22 00:45:00|140.41|137.61|140.71|137.91|140.87|138.07|140.41|137.61|0
1647910200000|2022-03-22 00:50:00|140.74|137.94|140.76|137.96|140.82|138.02|140.51|137.71|0
1647910500000|2022-03-22 00:55:00|140.81|138.01|141.17|138.37|141.17|138.37|140.81|138.01|0
1647910800000|2022-03-22 01:00:00|141.2|138.4|141.42|138.62|142.09|139.29|141.17|138.37|0
1647911100000|2022-03-22 01:05:00|141.37|138.57|141.42|138.62|141.53|138.73|141.12|138.32|0
1647911400000|2022-03-22 01:10:00|141.4|138.6|141.01|138.21|141.42|138.62|140.83|138.03|0
1647911700000|2022-03-22 01:15:00|140.96|138.16|140.93|138.13|141.09|138.29|140.83|138.03|0
1647912000000|2022-03-22 01:20:00|140.86|138.06|140.98|138.18|141.11|138.31|140.6|137.8|0
1647912300000|2022-03-22 01:25:00|140.96|138.16|140.7|137.9|141.26|138.46|140.55|137.75|0
1647912600000|2022-03-22 01:30:00|140.65|137.85|140.93|138.13|140.95|138.15|140.62|137.82|0
1647912900000|2022-03-22 01:35:00|140.95|138.15|140.54|137.74|141|138.2|140.54|137.74|0
1647913200000|2022-03-22 01:40:00|140.52|137.72|141.2|138.4|141.26|138.46|140.49|137.69|0
1647913500000|2022-03-22 01:45:00|141.15|138.35|141.3|138.5|141.46|138.66|141|138.2|0
1647913800000|2022-03-22 01:50:00|141.2|138.4|141.05|138.25|141.2|138.4|140.89|138.09|0
1647914100000|2022-03-22 01:55:00|141.07|138.27|140.94|138.14|141.23|138.43|140.89|138.09|0
1647914400000|2022-03-22 02:00:00|140.89|138.09|140.89|138.09|141.15|138.35|140.76|137.96|0
1647914700000|2022-03-22 02:05:00|140.94|138.14|140.94|138.14|141.2|138.4|140.89|138.09|0
1647915000000|2022-03-22 02:10:00|140.96|138.16|141.04|138.24|141.04|138.24|140.68|137.88|0
1647915300000|2022-03-22 02:15:00|141.07|138.27|141.19|138.39|141.29|138.49|140.99|138.19|0
1647915600000|2022-03-22 02:20:00|141.24|138.44|141.19|138.39|141.24|138.44|141.09|138.29|0
1647915900000|2022-03-22 02:25:00|141.24|138.44|141.24|138.44|141.34|138.54|140.93|138.13|0
1647916200000|2022-03-22 02:30:00|141.29|138.49|141.13|138.33|141.34|138.54|140.98|138.18|0
1647916500000|2022-03-22 02:35:00|141.08|138.28|140.42|137.62|141.11|138.31|140.39|137.59|0
1647916800000|2022-03-22 02:40:00|140.44|137.64|140.16|137.36|140.62|137.82|140.11|137.31|0
1647917100000|2022-03-22 02:45:00|140.11|137.31|140.16|137.36|140.21|137.41|140.06|137.26|0
1647917400000|2022-03-22 02:50:00|140.11|137.31|139.4|136.6|140.16|137.36|139.24|136.44|0
1647917700000|2022-03-22 02:55:00|139.45|136.65|139.95|137.15|140|137.2|139.45|136.65|0
1647918000000|2022-03-22 03:00:00|139.9|137.1|140.61|137.81|140.61|137.81|139.8|137|0
1647918300000|2022-03-22 03:05:00|140.66|137.86|140.56|137.76|140.79|137.99|140.56|137.76|0
1647918600000|2022-03-22 03:10:00|140.58|137.78|140.56|137.76|140.61|137.81|140.25|137.45|0
1647918900000|2022-03-22 03:15:00|140.5|137.7|140.3|137.5|140.56|137.76|140.05|137.25|0
1647919200000|2022-03-22 03:20:00|140.25|137.45|139.84|137.04|140.3|137.5|139.84|137.04|0
1647919500000|2022-03-22 03:25:00|139.89|137.09|139.63|136.83|139.92|137.12|139.53|136.73|0
1647919800000|2022-03-22 03:30:00|139.66|136.86|139.78|136.98|139.89|137.09|139.63|136.83|0
1647920100000|2022-03-22 03:35:00|139.76|136.96|139.88|137.08|139.88|137.08|139.53|136.73|0
1647920400000|2022-03-22 03:40:00|139.94|137.14|139.78|136.98|140.34|137.54|139.63|136.83|0
1647920700000|2022-03-22 03:45:00|139.81|137.01|139.83|137.03|139.93|137.13|139.76|136.96|0
1647921000000|2022-03-22 03:50:00|139.75|136.95|139.93|137.13|139.98|137.18|139.47|136.67|0
1647921300000|2022-03-22 03:55:00|139.96|137.16|140.23|137.43|140.23|137.43|139.88|137.08|0
1647921600000|2022-03-22 04:00:00|140.28|137.48|139.3|136.5|140.36|137.56|139.02|136.22|0
1647921900000|2022-03-22 04:05:00|139.25|136.45|139.05|136.25|139.3|136.5|139|136.2|0
1647922200000|2022-03-22 04:10:00|139.07|136.27|138.59|135.79|139.07|136.27|138.41|135.61|0
1647922500000|2022-03-22 04:15:00|138.56|135.76|138.94|136.14|138.94|136.14|138.54|135.74|0
1647922800000|2022-03-22 04:20:00|138.89|136.09|139.45|136.65|139.45|136.65|138.89|136.09|0
1647923100000|2022-03-22 04:25:00|139.4|136.6|138.89|136.09|139.45|136.65|138.89|136.09|0
1647923400000|2022-03-22 04:30:00|138.84|136.04|138.86|136.06|138.88|136.08|138.66|135.86|0
1647923700000|2022-03-22 04:35:00|138.83|136.03|139.03|136.23|139.06|136.26|138.78|135.98|0
1647924000000|2022-03-22 04:40:00|138.98|136.18|138.88|136.08|138.98|136.18|138.73|135.93|0
1647924300000|2022-03-22 04:45:00|138.86|136.06|139.23|136.43|139.23|136.43|138.83|136.03|0
1647924600000|2022-03-22 04:50:00|139.18|136.38|139.03|136.23|139.28|136.48|139.03|136.23|0
1647924900000|2022-03-22 04:55:00|138.93|136.13|138.82|136.02|138.93|136.13|138.72|135.92|0
1647925200000|2022-03-22 05:00:00|138.85|136.05|139.13|136.33|139.13|136.33|138.72|135.92|0
1647925500000|2022-03-22 05:05:00|139.08|136.28|139.51|136.71|139.58|136.78|139.07|136.27|0
1647925800000|2022-03-22 05:10:00|139.48|136.68|139.68|136.88|139.68|136.88|139.43|136.63|0
1647926100000|2022-03-22 05:15:00|139.66|136.86|139.53|136.73|139.78|136.98|139.53|136.73|0
1647926400000|2022-03-22 05:20:00|139.55|136.75|139.58|136.78|139.65|136.85|139.52|136.72|0
1647926700000|2022-03-22 05:25:00|139.52|136.72|139.22|136.42|139.52|136.72|139.22|136.42|0
1647927000000|2022-03-22 05:30:00|139.07|136.27|139.06|136.26|139.22|136.42|139.01|136.21|0
1647927300000|2022-03-22 05:35:00|139.01|136.21|138.45|135.65|139.11|136.31|138.4|135.6|0
1647927600000|2022-03-22 05:40:00|138.43|135.63|138.45|135.65|138.86|136.06|138.43|135.63|0
1647927900000|2022-03-22 05:45:00|138.5|135.7|138.6|135.8|138.75|135.95|138.4|135.6|0
1647928200000|2022-03-22 05:50:00|138.55|135.75|138.5|135.7|138.7|135.9|138.4|135.6|0
1647928500000|2022-03-22 05:55:00|138.53|135.73|138.65|135.85|138.7|135.9|138.4|135.6|0
1647928800000|2022-03-22 06:00:00|138.7|135.9|138.24|135.44|138.95|136.15|138.09|135.29|0
1647929100000|2022-03-22 06:05:00|138.27|135.47|138.27|135.47|138.44|135.64|138.19|135.39|0
1647929400000|2022-03-22 06:10:00|138.24|135.44|138.09|135.29|138.39|135.59|137.99|135.19|0
1647929700000|2022-03-22 06:15:00|138.14|135.34|137.83|135.03|138.14|135.34|137.48|134.68|0
1647930000000|2022-03-22 06:20:00|137.78|134.98|138.01|135.21|138.03|135.23|137.63|134.83|0
1647930300000|2022-03-22 06:25:00|138.03|135.23|138.23|135.43|138.33|135.53|137.98|135.18|0
1647930600000|2022-03-22 06:30:00|138.21|135.41|138.43|135.63|138.51|135.71|138.21|135.41|0
1647930900000|2022-03-22 06:35:00|138.38|135.58|137.83|135.03|138.38|135.58|137.78|134.98|0
1647931200000|2022-03-22 06:40:00|137.73|134.93|138.23|135.43|138.38|135.58|137.67|134.87|0
1647931500000|2022-03-22 06:45:00|138.25|135.45|138.28|135.48|138.53|135.73|138.23|135.43|0
1647931800000|2022-03-22 06:50:00|138.33|135.53|138.45|135.65|138.53|135.73|138.1|135.3|0
1647932100000|2022-03-22 06:55:00|138.42|135.62|138.47|135.67|138.52|135.72|138.2|135.4|0
1647932400000|2022-03-22 07:00:00|138.37|135.57|138.32|135.52|138.75|135.95|137.97|135.17|0
1647932700000|2022-03-22 07:05:00|137.97|135.57|137.82|135.42|138.1|135.7|137.61|135.21|0
1647933000000|2022-03-22 07:10:00|137.92|135.52|137.66|135.26|137.97|135.57|137.61|135.21|0
1647933300000|2022-03-22 07:15:00|137.61|135.21|137.21|134.81|137.66|135.26|137.11|134.71|0
1647933600000|2022-03-22 07:20:00|137.16|134.76|136.86|134.46|137.26|134.86|136.86|134.46|0
1647933900000|2022-03-22 07:25:00|136.83|134.43|136.75|134.35|137.23|134.83|136.5|134.1|0
1647934200000|2022-03-22 07:30:00|136.65|134.25|136.55|134.15|136.75|134.35|136.35|133.95|0
1647934500000|2022-03-22 07:35:00|136.58|134.18|138.32|135.92|138.55|136.15|136.58|134.18|0
1647934800000|2022-03-22 07:40:00|138.35|135.95|138.29|135.89|138.5|136.1|138.22|135.82|0
1647935100000|2022-03-22 07:45:00|138.27|135.87|137.84|135.44|138.34|135.94|137.74|135.34|0
1647935400000|2022-03-22 07:50:00|137.79|135.39|137.24|134.84|137.79|135.39|137.14|134.74|0
1647935700000|2022-03-22 07:55:00|137.21|134.81|137.24|134.84|137.49|135.09|137.16|134.76|0
1647936000000|2022-03-22 08:00:00|137.14|134.74|136.69|134.29|137.48|135.08|136.64|134.24|0
1647936300000|2022-03-22 08:05:00|136.74|134.34|136.76|134.36|136.89|134.49|136.49|134.09|0
1647936600000|2022-03-22 08:10:00|136.83|134.43|135.99|133.59|137.08|134.68|135.79|133.39|0
1647936900000|2022-03-22 08:15:00|136.01|133.61|138.86|136.46|139.01|136.61|135.86|133.46|0
1647937200000|2022-03-22 08:20:00|138.76|136.36|137.96|135.56|139.09|136.69|137.91|135.51|0
1647937500000|2022-03-22 08:25:00|138.04|135.64|137.86|135.46|138.26|135.86|137.76|135.36|0
1647937800000|2022-03-22 08:30:00|137.84|135.44|137.29|134.89|137.84|135.44|136.99|134.59|0
1647938100000|2022-03-22 08:35:00|137.26|134.86|133.69|131.29|138.28|135.88|133.69|131.29|0
1647938400000|2022-03-22 08:40:00|133.72|131.32|133.54|131.14|134.23|131.83|133.4|131|0
1647938700000|2022-03-22 08:45:00|133.62|131.22|134.18|131.78|134.18|131.78|133.62|131.22|0
1647939000000|2022-03-22 08:50:00|134.13|131.73|134.27|131.87|134.52|132.12|134.08|131.68|0
1647939300000|2022-03-22 08:55:00|134.32|131.92|134.12|131.72|134.37|131.97|133.98|131.58|0
1647939600000|2022-03-22 09:00:00|134.17|131.77|133.54|131.14|134.17|131.77|133.44|131.04|0
1647939900000|2022-03-22 09:05:00|133.49|131.09|133.36|130.96|133.68|131.28|133.09|130.69|0
1647940200000|2022-03-22 09:10:00|133.39|130.99|133.36|130.96|133.66|131.26|133.19|130.79|0
1647940500000|2022-03-22 09:15:00|133.29|130.89|133.33|130.93|133.48|131.08|133.04|130.64|0
1647940800000|2022-03-22 09:20:00|133.38|130.98|134.14|131.74|134.14|131.74|133.33|130.93|0
1647941100000|2022-03-22 09:25:00|134.16|131.76|134.53|132.13|134.55|132.15|133.97|131.57|0
1647941400000|2022-03-22 09:30:00|134.55|132.15|134.31|131.91|134.7|132.3|134.21|131.81|0
1647941700000|2022-03-22 09:35:00|134.26|131.86|134.31|131.91|134.4|132|134.16|131.76|0
1647942000000|2022-03-22 09:40:00|134.35|131.95|134.16|131.76|134.45|132.05|134.06|131.66|0
1647942300000|2022-03-22 09:45:00|134.18|131.78|134.4|132|134.45|132.05|134.03|131.63|0
1647942600000|2022-03-22 09:50:00|134.35|131.95|134.2|131.8|134.45|132.05|134.15|131.75|0
1647942900000|2022-03-22 09:55:00|134.23|131.83|134|131.6|134.3|131.9|134|131.6|0
1647943200000|2022-03-22 10:00:00|134.05|131.65|134.47|132.07|134.74|132.34|134.03|131.63|0
1647943500000|2022-03-22 10:05:00|134.49|132.09|134.69|132.29|134.74|132.34|134.49|132.09|0
1647943800000|2022-03-22 10:10:00|134.64|132.24|134.66|132.26|134.91|132.51|134.44|132.04|0
1647944100000|2022-03-22 10:15:00|134.64|132.24|134.32|131.92|134.88|132.48|134.24|131.84|0
1647944400000|2022-03-22 10:20:00|134.34|131.94|134.22|131.82|134.34|131.94|134.14|131.74|0
1647944700000|2022-03-22 10:25:00|134.24|131.84|134.19|131.79|134.38|131.98|133.99|131.59|0
1647945000000|2022-03-22 10:30:00|134.14|131.74|133.4|131|134.24|131.84|133.26|130.86|0
1647945300000|2022-03-22 10:35:00|133.35|130.95|133.6|131.2|133.62|131.22|133.21|130.81|0
1647945600000|2022-03-22 10:40:00|133.62|131.22|133.79|131.39|133.84|131.44|133.62|131.22|0
1647945900000|2022-03-22 10:45:00|133.84|131.44|133.84|131.44|133.84|131.44|133.54|131.14|0
1647946200000|2022-03-22 10:50:00|133.79|131.39|133.93|131.53|134.03|131.63|133.79|131.39|0
1647946500000|2022-03-22 10:55:00|133.88|131.48|133.74|131.34|133.88|131.48|133.59|131.19|0
1647946800000|2022-03-22 11:00:00|133.83|131.43|134.37|131.97|134.37|131.97|133.59|131.19|0
1647947100000|2022-03-22 11:05:00|134.27|131.87|134.42|132.02|134.71|132.31|134.27|131.87|0
1647947400000|2022-03-22 11:10:00|134.37|131.97|134.46|132.06|134.56|132.16|134.32|131.92|0
1647947700000|2022-03-22 11:15:00|134.42|132.02|134.61|132.21|134.81|132.41|134.32|131.92|0
1647948000000|2022-03-22 11:20:00|134.66|132.26|134.61|132.21|134.66|132.26|134.46|132.06|0
1647948300000|2022-03-22 11:25:00|134.66|132.26|134.07|131.67|134.66|132.26|134.02|131.62|0
1647948600000|2022-03-22 11:30:00|134.02|131.62|134.06|131.66|134.07|131.67|133.67|131.27|0
1647948900000|2022-03-22 11:35:00|134.11|131.71|134.31|131.91|134.46|132.06|134.11|131.71|0
1647949200000|2022-03-22 11:40:00|134.36|131.96|134.31|131.91|134.41|132.01|134.06|131.66|0
1647949500000|2022-03-22 11:45:00|134.36|131.96|134.6|132.2|134.63|132.23|134.31|131.91|0
1647949800000|2022-03-22 11:50:00|134.65|132.25|134.55|132.15|134.75|132.35|134.5|132.1|0
1647950100000|2022-03-22 11:55:00|134.57|132.17|134.64|132.24|134.84|132.44|134.5|132.1|0
1647950400000|2022-03-22 12:00:00|134.67|132.27|134.74|132.34|134.79|132.39|134.59|132.19|0
1647950700000|2022-03-22 12:05:00|134.77|132.37|134.89|132.49|134.99|132.59|134.64|132.24|0
1647951000000|2022-03-22 12:10:00|134.86|132.46|135.13|132.73|135.13|132.73|134.74|132.34|0
1647951300000|2022-03-22 12:15:00|135.08|132.68|135.18|132.78|135.43|133.03|134.88|132.48|0
1647951600000|2022-03-22 12:20:00|135.23|132.83|135.13|132.73|135.23|132.83|134.78|132.38|0
1647951900000|2022-03-22 12:25:00|135.18|132.78|135.08|132.68|135.62|133.22|135.03|132.63|0
1647952200000|2022-03-22 12:30:00|135.13|132.73|134.98|132.58|135.47|133.07|134.98|132.58|0
1647952500000|2022-03-22 12:35:00|134.93|132.53|134.88|132.48|135.47|133.07|134.88|132.48|0
1647952800000|2022-03-22 12:40:00|134.92|132.52|134.77|132.37|134.97|132.57|134.75|132.35|0
1647953100000|2022-03-22 12:45:00|134.73|132.33|134.23|131.83|134.77|132.37|134.23|131.83|0
1647953400000|2022-03-22 12:50:00|134.28|131.88|134.28|131.88|134.48|132.08|134.23|131.83|0
1647953700000|2022-03-22 12:55:00|134.26|131.86|133.88|131.48|134.28|131.88|133.81|131.41|0
1647954000000|2022-03-22 13:00:00|133.84|131.44|133.54|131.14|133.84|131.44|133.49|131.09|0
1647954300000|2022-03-22 13:05:00|133.69|131.29|134.57|132.17|134.66|132.26|132.77|130.37|0
1647954600000|2022-03-22 13:10:00|134.62|132.22|134.66|132.26|134.91|132.51|134.52|132.12|0
1647954900000|2022-03-22 13:15:00|134.71|132.31|134.81|132.41|135.01|132.61|134.66|132.26|0
1647955200000|2022-03-22 13:20:00|134.76|132.36|134.51|132.11|134.96|132.56|134.46|132.06|0
1647955500000|2022-03-22 13:25:00|134.46|132.06|134.46|132.06|134.76|132.36|134.22|131.82|0
1647955800000|2022-03-22 13:30:00|134.17|131.77|133.82|131.42|134.36|131.96|133.19|130.79|0
1647956100000|2022-03-22 13:35:00|133.77|131.37|131.59|129.19|133.92|131.52|131.49|129.09|0
1647956400000|2022-03-22 13:40:00|131.64|129.24|131.68|129.28|132.36|129.96|131.35|128.95|0
1647956700000|2022-03-22 13:45:00|131.59|129.19|131.68|129.28|132.89|130.49|131.54|129.14|0
1647957000000|2022-03-22 13:50:00|131.59|129.19|131.82|129.42|132.92|130.52|131.54|129.14|0
1647957300000|2022-03-22 13:55:00|131.78|129.38|131.87|129.47|132.16|129.76|131.39|128.99|0
1647957600000|2022-03-22 14:00:00|131.44|129.04|132.34|129.94|132.34|129.94|130.05|127.65|0
1647957900000|2022-03-22 14:05:00|132.2|129.8|130.62|128.22|132.82|130.42|130.62|128.22|0
1647958200000|2022-03-22 14:10:00|130.57|128.17|130.76|128.36|130.95|128.55|130.28|127.88|0
1647958500000|2022-03-22 14:15:00|130.78|128.38|130.19|127.79|131.38|128.98|130.19|127.79|0
1647958800000|2022-03-22 14:20:00|130.14|127.74|129.99|127.59|130.42|128.02|129.66|127.26|0
1647959100000|2022-03-22 14:25:00|129.95|127.55|128.66|126.26|130.14|127.74|128.4|126|0
1647959400000|2022-03-22 14:30:00|128.61|126.21|127.67|125.27|128.61|126.21|127.62|125.22|0
1647959700000|2022-03-22 14:35:00|127.76|125.36|127.88|125.48|127.99|125.59|127.24|124.84|0
1647960000000|2022-03-22 14:40:00|127.85|125.45|127.99|125.59|128.23|125.83|127.15|124.75|0
1647960300000|2022-03-22 14:45:00|128.04|125.64|127.57|125.17|128.18|125.78|127.43|125.03|0
1647960600000|2022-03-22 14:50:00|127.47|125.07|127.57|125.17|127.9|125.5|127.47|125.07|0
1647960900000|2022-03-22 14:55:00|127.52|125.12|128.22|125.82|128.41|126.01|127.42|125.02|0
1647961200000|2022-03-22 15:00:00|128.18|125.78|128.36|125.96|129.26|126.86|128.03|125.63|0
1647961500000|2022-03-22 15:05:00|128.41|126.01|127.89|125.49|128.74|126.34|127.8|125.4|0
1647961800000|2022-03-22 15:10:00|127.79|125.39|127.61|125.21|128.08|125.68|127.37|124.97|0
1647962100000|2022-03-22 15:15:00|127.56|125.16|126.99|124.59|127.65|125.25|126.99|124.59|0
1647962400000|2022-03-22 15:20:00|127.09|124.69|126.53|124.13|127.42|125.02|126.53|124.13|0
1647962700000|2022-03-22 15:25:00|126.71|124.31|128.37|125.97|128.6|126.2|126.57|124.17|0
1647963000000|2022-03-22 15:30:00|128.34|125.94|129.21|126.81|129.5|127.1|128.34|125.94|0
1647963300000|2022-03-22 15:35:00|129.16|126.76|128.83|126.43|129.68|127.28|128.69|126.29|0
1647963600000|2022-03-22 15:40:00|128.79|126.39|129.31|126.91|130.12|127.72|128.64|126.24|0
1647963900000|2022-03-22 15:45:00|129.36|126.96|128.6|126.2|129.59|127.19|128.6|126.2|0
1647964200000|2022-03-22 15:50:00|128.55|126.15|128.69|126.29|129.12|126.72|128.5|126.1|0
1647964500000|2022-03-22 15:55:00|128.64|126.24|129.16|126.76|129.16|126.76|128.5|126.1|0
1647964800000|2022-03-22 16:00:00|129.07|126.67|129.3|126.9|129.63|127.23|128.88|126.48|0
1647965100000|2022-03-22 16:05:00|129.35|126.95|128.78|126.38|129.35|126.95|128.33|125.93|0
1647965400000|2022-03-22 16:10:00|128.83|126.43|128.97|126.57|129.25|126.85|128.5|126.1|0
1647965700000|2022-03-22 16:15:00|129.01|126.61|129.2|126.8|129.63|127.23|128.82|126.42|0
1647966000000|2022-03-22 16:20:00|129.25|126.85|129.96|127.56|130.6|128.2|129.15|126.75|0
1647966300000|2022-03-22 16:25:00|130.01|127.61|129.47|127.07|130.53|128.13|129.28|126.88|0
1647966600000|2022-03-22 16:30:00|129.44|127.04|129.35|126.95|130.09|127.69|129.35|126.95|0
1647966900000|2022-03-22 16:35:00|129.27|126.87|129.04|126.64|129.35|126.95|128.71|126.31|0
1647967200000|2022-03-22 16:40:00|129.08|126.68|129.27|126.87|129.75|127.35|128.66|126.26|0
1647967500000|2022-03-22 16:45:00|129.32|126.92|128.7|126.3|129.6|127.2|128.7|126.3|0
1647967800000|2022-03-22 16:50:00|128.65|126.25|127.76|125.36|128.65|126.25|127.76|125.36|0
1647968100000|2022-03-22 16:55:00|127.8|125.4|127.75|125.35|128.08|125.68|127.61|125.21|0
1647968400000|2022-03-22 17:00:00|127.8|125.4|127.19|124.79|128.13|125.73|127.14|124.74|0
1647968700000|2022-03-22 17:05:00|127.17|124.77|127.37|124.97|127.37|124.97|126.86|124.46|0
1647969000000|2022-03-22 17:10:00|127.42|125.02|127.04|124.64|127.7|125.3|127.04|124.64|0
1647969300000|2022-03-22 17:15:00|127.09|124.69|127.56|125.16|127.75|125.35|126.72|124.32|0
1647969600000|2022-03-22 17:20:00|127.6|125.2|128.31|125.91|128.55|126.15|127.6|125.2|0
1647969900000|2022-03-22 17:25:00|128.26|125.86|127.84|125.44|128.31|125.91|127.74|125.34|0
1647970200000|2022-03-22 17:30:00|127.74|125.34|127.08|124.68|127.74|125.34|127.04|124.64|0
1647970500000|2022-03-22 17:35:00|127.04|124.64|127.13|124.73|127.55|125.15|126.94|124.54|0
1647970800000|2022-03-22 17:40:00|127.18|124.78|127.27|124.87|127.83|125.43|127.17|124.77|0
1647971100000|2022-03-22 17:45:00|127.22|124.82|127.45|125.05|127.83|125.43|127.22|124.82|0
1647971400000|2022-03-22 17:50:00|127.41|125.01|126.91|124.51|127.45|125.05|126.84|124.44|0
1647971700000|2022-03-22 17:55:00|126.98|124.58|126.79|124.39|127.17|124.77|126.65|124.25|0
1647972000000|2022-03-22 18:00:00|126.75|124.35|127.49|125.09|127.78|125.38|126.65|124.25|0
1647972300000|2022-03-22 18:05:00|127.52|125.12|127.59|125.19|127.87|125.47|127.35|124.95|0
1647972600000|2022-03-22 18:10:00|127.56|125.16|127.51|125.11|127.77|125.37|127.12|124.72|0
1647972900000|2022-03-22 18:15:00|127.54|125.14|127.02|124.62|127.77|125.37|126.83|124.43|0
1647973200000|2022-03-22 18:20:00|126.97|124.57|128.05|125.65|128.14|125.74|126.97|124.57|0
1647973500000|2022-03-22 18:25:00|128.14|125.74|128.52|126.12|129.28|126.88|128.05|125.65|0
1647973800000|2022-03-22 18:30:00|128.47|126.07|127.86|125.46|129.28|126.88|127.81|125.41|0
1647974100000|2022-03-22 18:35:00|127.91|125.51|128.04|125.64|128.28|125.88|127.81|125.41|0
1647974400000|2022-03-22 18:40:00|128.09|125.69|128.26|125.86|128.56|126.16|128.04|125.64|0
1647974700000|2022-03-22 18:45:00|128.23|125.83|128.56|126.16|128.8|126.4|127.97|125.57|0
1647975000000|2022-03-22 18:50:00|128.51|126.11|127.9|125.5|128.7|126.3|127.71|125.31|0
1647975300000|2022-03-22 18:55:00|127.85|125.45|127.66|125.26|127.88|125.48|127.19|124.79|0
1647975600000|2022-03-22 19:00:00|127.75|125.35|127|124.6|127.8|125.4|126.96|124.56|0
1647975900000|2022-03-22 19:05:00|126.96|124.56|126.91|124.51|127.42|125.02|126.86|124.46|0
1647976200000|2022-03-22 19:10:00|126.95|124.55|126.86|124.46|127.61|125.21|126.77|124.37|0
1647976500000|2022-03-22 19:15:00|126.72|124.32|126.95|124.55|126.97|124.57|126.16|123.76|0
1647976800000|2022-03-22 19:20:00|126.86|124.46|127.21|124.81|128.03|125.63|126.62|124.22|0
1647977100000|2022-03-22 19:25:00|127.18|124.78|127.6|125.2|127.6|125.2|126.9|124.5|0
1647977400000|2022-03-22 19:30:00|127.7|125.3|127.08|124.68|127.88|125.48|126.94|124.54|0
1647977700000|2022-03-22 19:35:00|127.18|124.78|126.71|124.31|127.22|124.82|126.43|124.03|0
1647978000000|2022-03-22 19:40:00|126.8|124.4|126.2|123.8|127.13|124.73|125.96|123.56|0
1647978300000|2022-03-22 19:45:00|126.06|123.66|125.17|122.77|126.33|123.93|125.04|122.64|0
1647978600000|2022-03-22 19:50:00|125.36|122.96|127.41|125.01|127.41|125.01|124.81|122.41|0
1647978900000|2022-03-22 19:55:00|127.31|124.91|126.38|123.98|127.87|125.47|126.33|123.93|0
1647979200000|2022-03-22 20:00:00|126.66|124.26|126.14|123.74|126.66|124.26|126.05|123.65|0
1647979500000|2022-03-22 20:05:00|126.23|123.83|126.42|124.02|126.56|124.16|126.23|123.83|0
1647979800000|2022-03-22 20:10:00|126.51|124.11|126.6|124.2|126.6|124.2|126.42|124.02|0
1647980100000|2022-03-22 20:15:00|126.76|123.96|126.89|124.09|126.9|124.1|126.76|123.96|0
1647980400000|2022-03-22 20:20:00|126.85|124.05|126.71|123.91|126.85|124.05|126.57|123.77|0
1647980700000|2022-03-22 20:25:00|126.7|123.9|126.7|123.9|126.7|123.9|126.61|123.81|0
1647981000000|2022-03-22 20:30:00|126.68|123.88|126.61|123.81|126.7|123.9|126.61|123.81|0
1647981300000|2022-03-22 20:35:00|126.56|123.76|126.61|123.81|126.7|123.9|126.56|123.76|0
1647981600000|2022-03-22 20:40:00|126.56|123.76|126.47|123.67|126.61|123.81|126.47|123.67|0
1647981900000|2022-03-22 20:45:00|126.42|123.62|126.6|123.8|126.6|123.8|126.42|123.62|0
1647982200000|2022-03-22 20:50:00|126.56|123.76|126.46|123.66|126.6|123.8|126.46|123.66|0
1647982500000|2022-03-22 20:55:00|126.51|123.71|126.6|123.8|126.6|123.8|126.41|123.61|0
1647982800000|2022-03-22 21:00:00|126.62|123.82|126.72|123.92|126.72|123.92|126.58|123.78|0
1647983100000|2022-03-22 21:05:00|126.71|123.91|126.76|123.96|126.79|123.99|126.71|123.91|0
1647983400000|2022-03-22 21:10:00|126.77|123.97|126.76|123.96|126.81|124.01|126.76|123.96|0
1647983700000|2022-03-22 21:15:00|126.82|124.02|126.82|124.02|126.82|124.02|126.76|123.96|0
1647984000000|2022-03-22 21:20:00|126.79|123.99|126.93|124.13|126.94|124.14|126.79|123.99|0
1647984300000|2022-03-22 21:25:00|126.85|124.05|126.68|123.88|126.9|124.1|126.68|123.88|0
1647984600000|2022-03-22 21:30:00|126.63|123.83|126.81|124.01|126.81|124.01|126.63|123.83|0
1647984900000|2022-03-22 21:35:00|126.8|124|126.84|124.04|126.84|124.04|126.8|124|0
1647985200000|2022-03-22 21:40:00|126.87|124.07|126.83|124.03|126.87|124.07|126.83|124.03|0
1647985500000|2022-03-22 21:45:00|126.82|124.02|126.82|124.02|126.84|124.04|126.78|123.98|0
1647985800000|2022-03-22 21:50:00|126.78|123.98|126.76|123.96|126.85|124.05|126.73|123.93|0
1647986100000|2022-03-22 21:55:00|126.77|123.97|126.81|124.01|126.84|124.04|126.75|123.95|0
1647986400000|2022-03-22 22:00:00|126.83|124.03|127.07|124.27|127.56|124.76|126.81|124.01|0
1647986700000|2022-03-22 22:05:00|127.09|124.29|127.69|124.89|127.74|124.94|127.04|124.24|0
1647987000000|2022-03-22 22:10:00|127.67|124.87|127.34|124.54|127.74|124.94|127.27|124.47|0
1647987300000|2022-03-22 22:15:00|127.32|124.52|126.92|124.12|127.32|124.52|126.85|124.05|0
1647987600000|2022-03-22 22:20:00|126.9|124.1|126.45|123.65|126.9|124.1|126.38|123.58|0
1647987900000|2022-03-22 22:25:00|126.43|123.63|126.43|123.63|126.66|123.86|126.33|123.53|0
1647988200000|2022-03-22 22:30:00|126.47|123.67|126.61|123.81|126.61|123.81|126.29|123.49|0
1647988500000|2022-03-22 22:35:00|126.56|123.76|126.19|123.39|126.56|123.76|126.19|123.39|0
1647988800000|2022-03-22 22:40:00|126.21|123.41|125.4|122.6|126.21|123.41|125.4|122.6|0
1647989100000|2022-03-22 22:45:00|125.45|122.65|125.77|122.97|125.82|123.02|125.31|122.51|0
1647989400000|2022-03-22 22:50:00|125.81|123.01|125.77|122.97|125.91|123.11|125.49|122.69|0
1647989700000|2022-03-22 22:55:00|125.72|122.92|125.9|123.1|125.95|123.15|125.67|122.87|0
1647990000000|2022-03-22 23:00:00|125.88|123.08|125.72|122.92|125.9|123.1|125.72|122.92|0
1647990300000|2022-03-22 23:05:00|125.76|122.96|125.71|122.91|125.95|123.15|125.62|122.82|0
1647990600000|2022-03-22 23:10:00|125.69|122.89|125.9|123.1|125.95|123.15|125.65|122.85|0
1647990900000|2022-03-22 23:15:00|125.76|122.96|126.04|123.24|126.08|123.28|125.76|122.96|0
1647991200000|2022-03-22 23:20:00|126.06|123.26|126.17|123.37|126.22|123.42|125.99|123.19|0
1647991500000|2022-03-22 23:25:00|126.2|123.4|126.17|123.37|126.2|123.4|125.94|123.14|0
1647991800000|2022-03-22 23:30:00|126.12|123.32|126.12|123.32|126.17|123.37|126.08|123.28|0
1647992100000|2022-03-22 23:35:00|126.05|123.25|126.12|123.32|126.12|123.32|126.03|123.23|0
1647992400000|2022-03-22 23:40:00|126.14|123.34|126.12|123.32|126.21|123.41|126.07|123.27|0
1647992700000|2022-03-22 23:45:00|126.17|123.37|126|123.2|126.26|123.46|125.98|123.18|0
1647993000000|2022-03-22 23:50:00|125.98|123.18|125.88|123.08|125.98|123.18|125.7|122.9|0
1647993300000|2022-03-22 23:55:00|125.84|123.04|125.74|122.94|125.91|123.11|125.63|122.83|0
1647993600000|2022-03-23 00:00:00|125.79|122.99|125.93|123.13|126.02|123.22|125.23|122.43|0
1647993900000|2022-03-23 00:05:00|125.88|123.08|126.16|123.36|126.34|123.54|125.83|123.03|0
1647994200000|2022-03-23 00:10:00|126.11|123.31|126.41|123.61|126.57|123.77|126.11|123.31|0
1647994500000|2022-03-23 00:15:00|126.39|123.59|126.48|123.68|126.57|123.77|126.34|123.54|0
1647994800000|2022-03-23 00:20:00|126.43|123.63|126.62|123.82|126.69|123.89|126.43|123.63|0
1647995100000|2022-03-23 00:25:00|126.64|123.84|126.5|123.7|126.64|123.84|126.29|123.49|0
1647995400000|2022-03-23 00:30:00|126.43|123.63|126.8|124|126.85|124.05|126.43|123.63|0
1647995700000|2022-03-23 00:35:00|126.84|124.04|126.94|124.14|126.98|124.18|126.61|123.81|0
1647996000000|2022-03-23 00:40:00|126.91|124.11|126.82|124.02|126.94|124.14|126.66|123.86|0
1647996300000|2022-03-23 00:45:00|126.79|123.99|126.65|123.85|126.82|124.02|126.56|123.76|0
1647996600000|2022-03-23 00:50:00|126.56|123.76|126.79|123.99|126.81|124.01|126.51|123.71|0
1647996900000|2022-03-23 00:55:00|126.81|124.01|126.88|124.08|126.95|124.15|126.6|123.8|0
1647997200000|2022-03-23 01:00:00|126.83|124.03|126.88|124.08|127|124.2|126.55|123.75|0
1647997500000|2022-03-23 01:05:00|126.83|124.03|126.78|123.98|126.97|124.17|126.78|123.98|0
1647997800000|2022-03-23 01:10:00|126.74|123.94|126.69|123.89|126.81|124.01|126.46|123.66|0
1647998100000|2022-03-23 01:15:00|126.71|123.91|126.5|123.7|126.92|124.12|126.45|123.65|0
1647998400000|2022-03-23 01:20:00|126.45|123.65|126.5|123.7|126.55|123.75|126.22|123.42|0
1647998700000|2022-03-23 01:25:00|126.52|123.72|126.4|123.6|126.69|123.89|126.34|123.54|0
1647999000000|2022-03-23 01:30:00|126.31|123.51|126.4|123.6|126.92|124.12|126.31|123.51|0
1647999300000|2022-03-23 01:35:00|126.45|123.65|126.68|123.88|126.77|123.97|126.36|123.56|0
1647999600000|2022-03-23 01:40:00|126.66|123.86|126.49|123.69|126.68|123.88|126.47|123.67|0
1647999900000|2022-03-23 01:45:00|126.47|123.67|126.72|123.92|126.86|124.06|126.45|123.65|0
1648000200000|2022-03-23 01:50:00|126.7|123.9|126.3|123.5|126.7|123.9|126.21|123.41|0
1648000500000|2022-03-23 01:55:00|126.33|123.53|125.93|123.13|126.33|123.53|125.93|123.13|0
1648000800000|2022-03-23 02:00:00|125.97|123.17|126|123.2|126.21|123.41|125.79|122.99|0
1648001100000|2022-03-23 02:05:00|125.97|123.17|126.3|123.5|126.3|123.5|125.88|123.08|0
1648001400000|2022-03-23 02:10:00|126.37|123.57|126.57|123.77|126.62|123.82|126.34|123.54|0
1648001700000|2022-03-23 02:15:00|126.6|123.8|126.01|123.21|126.6|123.8|126.01|123.21|0
1648002000000|2022-03-23 02:20:00|125.97|123.17|125.92|123.12|125.97|123.17|125.87|123.07|0
1648002300000|2022-03-23 02:25:00|125.9|123.1|126.06|123.26|126.1|123.3|125.64|122.84|0
1648002600000|2022-03-23 02:30:00|126.1|123.3|125.71|122.91|126.15|123.35|125.59|122.79|0
1648002900000|2022-03-23 02:35:00|125.75|122.95|125.66|122.86|125.82|123.02|125.59|122.79|0
1648003200000|2022-03-23 02:40:00|125.68|122.88|125.38|122.58|125.73|122.93|125.26|122.46|0
1648003500000|2022-03-23 02:45:00|125.33|122.53|125.12|122.32|125.36|122.56|125.03|122.23|0
1648003800000|2022-03-23 02:50:00|125.17|122.37|125.15|122.35|125.17|122.37|124.94|122.14|0
1648004100000|2022-03-23 02:55:00|125.17|122.37|125.24|122.44|125.31|122.51|124.94|122.14|0
1648004400000|2022-03-23 03:00:00|125.17|122.37|125.14|122.34|125.21|122.41|125.03|122.23|0
1648004700000|2022-03-23 03:05:00|125.12|122.32|125.58|122.78|125.62|122.82|125.1|122.3|0
1648005000000|2022-03-23 03:10:00|125.62|122.82|125.51|122.71|125.76|122.96|125.48|122.68|0
1648005300000|2022-03-23 03:15:00|125.53|122.73|125.48|122.68|125.62|122.82|125.48|122.68|0
1648005600000|2022-03-23 03:20:00|125.51|122.71|125.64|122.84|125.8|123|125.51|122.71|0
1648005900000|2022-03-23 03:25:00|125.66|122.86|125.83|123.03|125.94|123.14|125.53|122.73|0
1648006200000|2022-03-23 03:30:00|125.78|122.98|125.8|123|125.87|123.07|125.71|122.91|0
1648006500000|2022-03-23 03:35:00|125.82|123.02|125.71|122.91|125.85|123.05|125.61|122.81|0
1648006800000|2022-03-23 03:40:00|125.73|122.93|125.94|123.14|126.03|123.23|125.71|122.91|0
1648007100000|2022-03-23 03:45:00|125.89|123.09|125.68|122.88|125.94|123.14|125.61|122.81|0
1648007400000|2022-03-23 03:50:00|125.66|122.86|125.75|122.95|125.79|122.99|125.52|122.72|0
1648007700000|2022-03-23 03:55:00|125.7|122.9|125.88|123.08|125.98|123.18|125.47|122.67|0
1648008000000|2022-03-23 04:00:00|125.91|123.11|125.84|123.04|126.07|123.27|125.81|123.01|0
1648008300000|2022-03-23 04:05:00|125.83|123.03|125.81|123.01|125.88|123.08|125.72|122.92|0
1648008600000|2022-03-23 04:10:00|125.83|123.03|125.83|123.03|125.86|123.06|125.74|122.94|0
1648008900000|2022-03-23 04:15:00|125.81|123.01|125.9|123.1|125.9|123.1|125.74|122.94|0
1648009200000|2022-03-23 04:20:00|125.92|123.12|125.83|123.03|125.97|123.17|125.78|122.98|0
1648009500000|2022-03-23 04:25:00|125.85|123.05|125.73|122.93|125.92|123.12|125.73|122.93|0
1648009800000|2022-03-23 04:30:00|125.69|122.89|125.66|122.86|125.78|122.98|125.55|122.75|0
1648010100000|2022-03-23 04:35:00|125.68|122.88|125.64|122.84|125.71|122.91|125.59|122.79|0
1648010400000|2022-03-23 04:40:00|125.66|122.86|125.68|122.88|125.73|122.93|125.66|122.86|0
1648010700000|2022-03-23 04:45:00|125.66|122.86|125.54|122.74|125.7|122.9|125.49|122.69|0
1648011000000|2022-03-23 04:50:00|125.56|122.76|125.49|122.69|125.59|122.79|125.49|122.69|0
1648011300000|2022-03-23 04:55:00|125.45|122.65|125.31|122.51|125.45|122.65|125.21|122.41|0
1648011600000|2022-03-23 05:00:00|125.28|122.48|125.44|122.64|125.44|122.64|125.07|122.27|0
1648011900000|2022-03-23 05:05:00|125.47|122.67|125.65|122.85|125.88|123.08|125.44|122.64|0
1648012200000|2022-03-23 05:10:00|125.67|122.87|125.53|122.73|125.72|122.92|125.44|122.64|0
1648012500000|2022-03-23 05:15:00|125.51|122.71|125.3|122.5|125.53|122.73|125.11|122.31|0
1648012800000|2022-03-23 05:20:00|125.34|122.54|125.2|122.4|125.39|122.59|125.18|122.38|0
1648013100000|2022-03-23 05:25:00|125.18|122.38|125.34|122.54|125.39|122.59|125.16|122.36|0
1648013400000|2022-03-23 05:30:00|125.29|122.49|125.25|122.45|125.34|122.54|125.2|122.4|0
1648013700000|2022-03-23 05:35:00|125.22|122.42|125.11|122.31|125.25|122.45|125.06|122.26|0
1648014000000|2022-03-23 05:40:00|125.13|122.33|125.06|122.26|125.18|122.38|125.01|122.21|0
1648014300000|2022-03-23 05:45:00|125.04|122.24|125.15|122.35|125.15|122.35|124.92|122.12|0
1648014600000|2022-03-23 05:50:00|125.19|122.39|125.15|122.35|125.19|122.39|125.1|122.3|0
1648014900000|2022-03-23 05:55:00|125.19|122.39|125.05|122.25|125.19|122.39|125.05|122.25|0
1648015200000|2022-03-23 06:00:00|125.01|122.21|125.37|122.57|125.37|122.57|125.01|122.21|0
1648015500000|2022-03-23 06:05:00|125.42|122.62|125.23|122.43|125.42|122.62|125.23|122.43|0
1648015800000|2022-03-23 06:10:00|125.26|122.46|125.14|122.34|125.32|122.52|125.14|122.34|0
1648016100000|2022-03-23 06:15:00|125.09|122.29|125|122.2|125.09|122.29|125|122.2|0
1648016400000|2022-03-23 06:20:00|124.95|122.15|125.14|122.34|125.23|122.43|124.95|122.15|0
1648016700000|2022-03-23 06:25:00|125.18|122.38|125.46|122.66|125.46|122.66|125.13|122.33|0
1648017000000|2022-03-23 06:30:00|125.48|122.68|125.59|122.79|125.78|122.98|125.48|122.68|0
1648017300000|2022-03-23 06:35:00|125.55|122.75|125.41|122.61|125.73|122.93|125.41|122.61|0
1648017600000|2022-03-23 06:40:00|125.38|122.58|124.91|122.11|125.45|122.65|124.89|122.09|0
1648017900000|2022-03-23 06:45:00|124.93|122.13|125.21|122.41|125.26|122.46|124.8|122|0
1648018200000|2022-03-23 06:50:00|125.19|122.39|125.25|122.45|125.39|122.59|125.16|122.36|0
1648018500000|2022-03-23 06:55:00|125.28|122.48|125.09|122.29|125.3|122.5|125.02|122.22|0
1648018800000|2022-03-23 07:00:00|125.07|122.27|125.34|122.54|125.53|122.73|125.02|122.22|0
1648019100000|2022-03-23 07:05:00|125.14|122.74|125.35|122.95|125.56|123.16|125.14|122.74|0
1648019400000|2022-03-23 07:10:00|125.33|122.93|125.6|123.2|125.65|123.25|125.33|122.93|0
1648019700000|2022-03-23 07:15:00|125.65|123.25|125.55|123.15|125.65|123.25|125.51|123.11|0
1648020000000|2022-03-23 07:20:00|125.62|123.22|125.55|123.15|125.65|123.25|125.41|123.01|0
1648020300000|2022-03-23 07:25:00|125.53|123.13|125.34|122.94|125.53|123.13|125.32|122.92|0
1648020600000|2022-03-23 07:30:00|125.36|122.96|125.73|123.33|125.73|123.33|125.36|122.96|0
1648020900000|2022-03-23 07:35:00|125.87|123.47|125.64|123.24|126.11|123.71|125.64|123.24|0
1648021200000|2022-03-23 07:40:00|125.69|123.29|125.75|123.35|125.78|123.38|125.59|123.19|0
1648021500000|2022-03-23 07:45:00|125.73|123.33|125.68|123.28|125.85|123.45|125.66|123.26|0
1648021800000|2022-03-23 07:50:00|125.64|123.24|125.68|123.28|125.82|123.42|125.59|123.19|0
1648022100000|2022-03-23 07:55:00|125.73|123.33|125.82|123.42|125.87|123.47|125.63|123.23|0
1648022400000|2022-03-23 08:00:00|125.77|123.37|126.35|123.95|126.52|124.12|125.58|123.18|0
1648022700000|2022-03-23 08:05:00|126.42|124.02|126.37|123.97|126.7|124.3|126.05|123.65|0
1648023000000|2022-03-23 08:10:00|126.4|124|126.54|124.14|126.61|124.21|125.95|123.55|0
1648023300000|2022-03-23 08:15:00|126.51|124.11|127.02|124.62|127.21|124.81|126.18|123.78|0
1648023600000|2022-03-23 08:20:00|127.05|124.65|127.49|125.09|127.59|125.19|127.02|124.62|0
1648023900000|2022-03-23 08:25:00|127.45|125.05|127.44|125.04|127.59|125.19|127.21|124.81|0
1648024200000|2022-03-23 08:30:00|127.4|125|127.39|124.99|127.54|125.14|127.25|124.85|0
1648024500000|2022-03-23 08:35:00|127.42|125.02|127.06|124.66|127.44|125.04|127.04|124.64|0
1648024800000|2022-03-23 08:40:00|127.11|124.71|126.92|124.52|127.16|124.76|126.85|124.45|0
1648025100000|2022-03-23 08:45:00|126.97|124.57|126.68|124.28|127.11|124.71|126.64|124.24|0
1648025400000|2022-03-23 08:50:00|126.64|124.24|126.54|124.14|126.78|124.38|126.4|124|0
1648025700000|2022-03-23 08:55:00|126.59|124.19|126.77|124.37|126.82|124.42|126.49|124.09|0
1648026000000|2022-03-23 09:00:00|126.73|124.33|126.49|124.09|126.91|124.51|126.49|124.09|0
1648026300000|2022-03-23 09:05:00|126.54|124.14|126.77|124.37|126.87|124.47|126.49|124.09|0
1648026600000|2022-03-23 09:10:00|126.82|124.42|126.91|124.51|126.91|124.51|126.68|124.28|0
1648026900000|2022-03-23 09:15:00|126.93|124.53|126.67|124.27|127.1|124.7|126.63|124.23|0
1648027200000|2022-03-23 09:20:00|126.72|124.32|127.09|124.69|127.12|124.72|126.49|124.09|0
1648027500000|2022-03-23 09:25:00|127.05|124.65|127.33|124.93|127.33|124.93|126.95|124.55|0
1648027800000|2022-03-23 09:30:00|127.47|125.07|127.63|125.23|127.94|125.54|127.47|125.07|0
1648028100000|2022-03-23 09:35:00|127.65|125.25|127.98|125.58|128.36|125.96|127.65|125.25|0
1648028400000|2022-03-23 09:40:00|127.94|125.54|128.36|125.96|128.41|126.01|127.93|125.53|0
1648028700000|2022-03-23 09:45:00|128.41|126.01|128.78|126.38|128.78|126.38|128.36|125.96|0
1648029000000|2022-03-23 09:50:00|128.83|126.43|128.78|126.38|128.83|126.43|128.45|126.05|0
1648029300000|2022-03-23 09:55:00|128.73|126.33|128.66|126.26|128.97|126.57|128.45|126.05|0
1648029600000|2022-03-23 10:00:00|128.64|126.24|128.16|125.76|128.66|126.26|128.16|125.76|0
1648029900000|2022-03-23 10:05:00|128.14|125.74|129.11|126.71|129.11|126.71|128.11|125.71|0
1648030200000|2022-03-23 10:10:00|129.16|126.76|128.92|126.52|129.25|126.85|128.82|126.42|0
1648030500000|2022-03-23 10:15:00|128.87|126.47|129.04|126.64|129.2|126.8|128.87|126.47|0
1648030800000|2022-03-23 10:20:00|129.06|126.66|129.32|126.92|129.39|126.99|128.96|126.56|0
1648031100000|2022-03-23 10:25:00|129.34|126.94|129.43|127.03|129.43|127.03|129.1|126.7|0
1648031400000|2022-03-23 10:30:00|129.39|126.99|129.05|126.65|129.48|127.08|128.96|126.56|0
1648031700000|2022-03-23 10:35:00|129.1|126.7|129.15|126.75|129.19|126.79|128.81|126.41|0
1648032000000|2022-03-23 10:40:00|129.12|126.72|129.76|127.36|129.86|127.46|129.05|126.65|0
1648032300000|2022-03-23 10:45:00|129.81|127.41|129.38|126.98|129.91|127.51|129.33|126.93|0
1648032600000|2022-03-23 10:50:00|129.43|127.03|128.95|126.55|129.43|127.03|128.88|126.48|0
1648032900000|2022-03-23 10:55:00|128.9|126.5|129.14|126.74|129.38|126.98|128.81|126.41|0
1648033200000|2022-03-23 11:00:00|129.04|126.64|128.99|126.59|129.14|126.74|128.9|126.5|0
1648033500000|2022-03-23 11:05:00|128.97|126.57|129.75|127.35|129.8|127.4|128.9|126.5|0
1648033800000|2022-03-23 11:10:00|129.71|127.31|129.32|126.92|129.71|127.31|129.18|126.78|0
1648034100000|2022-03-23 11:15:00|129.27|126.87|129.27|126.87|129.37|126.97|129.13|126.73|0
1648034400000|2022-03-23 11:20:00|129.23|126.83|129.8|127.4|129.84|127.44|129.23|126.83|0
1648034700000|2022-03-23 11:25:00|129.75|127.35|129.79|127.39|129.89|127.49|129.56|127.16|0
1648035000000|2022-03-23 11:30:00|129.84|127.44|129.7|127.3|129.89|127.49|129.65|127.25|0
1648035300000|2022-03-23 11:35:00|129.74|127.34|129.79|127.39|129.79|127.39|129.36|126.96|0
1648035600000|2022-03-23 11:40:00|129.74|127.34|130.41|128.01|130.65|128.25|129.74|127.34|0
1648035900000|2022-03-23 11:45:00|130.36|127.96|130.22|127.82|130.55|128.15|130.17|127.77|0
1648036200000|2022-03-23 11:50:00|130.26|127.86|130.21|127.81|130.89|128.49|130.12|127.72|0
1648036500000|2022-03-23 11:55:00|130.17|127.77|130.05|127.65|130.26|127.86|129.97|127.57|0
1648036800000|2022-03-23 12:00:00|130|127.6|130.16|127.76|130.21|127.81|129.76|127.36|0
1648037100000|2022-03-23 12:05:00|130.11|127.71|129.76|127.36|130.3|127.9|129.73|127.33|0
1648037400000|2022-03-23 12:10:00|129.78|127.38|129.32|126.92|129.78|127.38|129.25|126.85|0
1648037700000|2022-03-23 12:15:00|129.35|126.95|129.63|127.23|129.73|127.33|129.3|126.9|0
1648038000000|2022-03-23 12:20:00|129.68|127.28|129.87|127.47|129.92|127.52|129.49|127.09|0
1648038300000|2022-03-23 12:25:00|129.77|127.37|129.87|127.47|130.15|127.75|129.63|127.23|0
1648038600000|2022-03-23 12:30:00|129.82|127.42|130.39|127.99|130.49|128.09|129.72|127.32|0
1648038900000|2022-03-23 12:35:00|130.29|127.89|130.58|128.18|130.72|128.32|130.25|127.85|0
1648039200000|2022-03-23 12:40:00|130.56|128.16|130.39|127.99|130.77|128.37|130.39|127.99|0
1648039500000|2022-03-23 12:45:00|130.43|128.03|130.53|128.13|130.58|128.18|130.24|127.84|0
1648039800000|2022-03-23 12:50:00|130.55|128.15|131.49|129.09|131.54|129.14|130.55|128.15|0
1648040100000|2022-03-23 12:55:00|131.44|129.04|131.01|128.61|131.49|129.09|130.96|128.56|0
1648040400000|2022-03-23 13:00:00|131.05|128.65|130.91|128.51|131.05|128.65|130.62|128.22|0
1648040700000|2022-03-23 13:05:00|130.96|128.56|130.57|128.17|131|128.6|130.33|127.93|0
1648041000000|2022-03-23 13:10:00|130.62|128.22|130.95|128.55|131.19|128.79|130.62|128.22|0
1648041300000|2022-03-23 13:15:00|130.9|128.5|130.71|128.31|130.95|128.55|130.47|128.07|0
1648041600000|2022-03-23 13:20:00|130.69|128.29|130.28|127.88|131.19|128.79|130.13|127.73|0
1648041900000|2022-03-23 13:25:00|130.32|127.92|131.45|129.05|131.45|129.05|130.18|127.78|0
1648042200000|2022-03-23 13:30:00|131.48|129.08|131.72|129.32|132.1|129.7|130.61|128.21|0
1648042500000|2022-03-23 13:35:00|131.86|129.46|132.54|130.14|132.54|130.14|131.23|128.83|0
1648042800000|2022-03-23 13:40:00|132.78|130.38|133.67|131.27|134.39|131.99|131.86|129.46|0
1648043100000|2022-03-23 13:45:00|133.72|131.32|135.09|132.69|135.19|132.79|133.72|131.32|0
1648043400000|2022-03-23 13:50:00|135.04|132.64|134.06|131.66|135.31|132.91|134.06|131.66|0
1648043700000|2022-03-23 13:55:00|134.01|131.61|134.59|132.19|134.59|132.19|133.18|130.78|0
1648044000000|2022-03-23 14:00:00|134.74|132.34|134.15|131.75|135.16|132.76|133.91|131.51|0
1648044300000|2022-03-23 14:05:00|134.2|131.8|132.88|130.48|134.39|131.99|132.54|130.14|0
1648044600000|2022-03-23 14:10:00|132.83|130.43|130.77|128.37|133.37|130.97|130.77|128.37|0
1648044900000|2022-03-23 14:15:00|130.72|128.32|130.57|128.17|130.72|128.32|129.95|127.55|0
1648045200000|2022-03-23 14:20:00|130.52|128.12|130.69|128.29|131.8|129.4|130.52|128.12|0
1648045500000|2022-03-23 14:25:00|130.64|128.24|130.64|128.24|131.84|129.44|130.55|128.15|0
1648045800000|2022-03-23 14:30:00|130.55|128.15|130.11|127.71|130.81|128.41|129.78|127.38|0
1648046100000|2022-03-23 14:35:00|130.02|127.62|130.5|128.1|130.69|128.29|129.92|127.52|0
1648046400000|2022-03-23 14:40:00|130.4|128|131.43|129.03|131.7|129.3|130.02|127.62|0
1648046700000|2022-03-23 14:45:00|131.5|129.1|131.74|129.34|132.32|129.92|131.5|129.1|0
1648047000000|2022-03-23 14:50:00|131.55|129.15|131.31|128.91|132.18|129.78|130.87|128.47|0
1648047300000|2022-03-23 14:55:00|131.35|128.95|131.26|128.86|131.5|129.1|130.82|128.42|0
1648047600000|2022-03-23 15:00:00|131.16|128.76|130.44|128.04|131.23|128.83|130.01|127.61|0
1648047900000|2022-03-23 15:05:00|130.49|128.09|130.87|128.47|130.87|128.47|130.25|127.85|0
1648048200000|2022-03-23 15:10:00|130.96|128.56|130.27|127.87|131.2|128.8|130.24|127.84|0
1648048500000|2022-03-23 15:15:00|130.29|127.89|130.43|128.03|130.77|128.37|130.05|127.65|0
1648048800000|2022-03-23 15:20:00|130.38|127.98|129.86|127.46|130.48|128.08|129.57|127.17|0
1648049100000|2022-03-23 15:25:00|129.76|127.36|129.62|127.22|129.95|127.55|129.33|126.93|0
1648049400000|2022-03-23 15:30:00|129.55|127.15|130.21|127.81|130.33|127.93|129.55|127.15|0
1648049700000|2022-03-23 15:35:00|130.19|127.79|129.37|126.97|130.47|128.07|129.23|126.83|0
1648050000000|2022-03-23 15:40:00|129.42|127.02|129.66|127.26|130.33|127.93|129.37|126.97|0
1648050300000|2022-03-23 15:45:00|129.71|127.31|130.09|127.69|130.28|127.88|129.52|127.12|0
1648050600000|2022-03-23 15:50:00|130.13|127.73|129.56|127.16|130.23|127.83|129.46|127.06|0
1648050900000|2022-03-23 15:55:00|129.51|127.11|129.56|127.16|129.75|127.35|129.32|126.92|0
1648051200000|2022-03-23 16:00:00|129.51|127.11|129.32|126.92|129.61|127.21|128.23|125.83|0
1648051500000|2022-03-23 16:05:00|129.36|126.96|130.56|128.16|130.8|128.4|129.22|126.82|0
1648051800000|2022-03-23 16:10:00|130.65|128.25|131.33|128.93|132.13|129.73|130.65|128.25|0
1648052100000|2022-03-23 16:15:00|131.37|128.97|130.23|127.83|131.37|128.97|130.18|127.78|0
1648052400000|2022-03-23 16:20:00|130.28|127.88|130.61|128.21|130.8|128.4|130.13|127.73|0
1648052700000|2022-03-23 16:25:00|130.54|128.14|130.37|127.97|130.8|128.4|130.37|127.97|0
1648053000000|2022-03-23 16:30:00|130.47|128.07|130.46|128.06|130.61|128.21|129.84|127.44|0
1648053300000|2022-03-23 16:35:00|130.51|128.11|130.85|128.45|131.38|128.98|130.46|128.06|0
1648053600000|2022-03-23 16:40:00|130.92|128.52|132.25|129.85|132.25|129.85|130.7|128.3|0
1648053900000|2022-03-23 16:45:00|132.29|129.89|132.49|130.09|132.78|130.38|131.73|129.33|0
1648054200000|2022-03-23 16:50:00|132.69|130.29|132.15|129.75|132.78|130.38|131.96|129.56|0
1648054500000|2022-03-23 16:55:00|132.34|129.94|131.91|129.51|132.39|129.99|131.76|129.36|0
1648054800000|2022-03-23 17:00:00|131.95|129.55|132.92|130.52|132.97|130.57|131.71|129.31|0
1648055100000|2022-03-23 17:05:00|132.87|130.47|132.14|129.74|132.97|130.57|132.05|129.65|0
1648055400000|2022-03-23 17:10:00|132.19|129.79|132.38|129.98|132.77|130.37|132|129.6|0
1648055700000|2022-03-23 17:15:00|132.24|129.84|133.31|130.91|133.38|130.98|132.19|129.79|0
1648056000000|2022-03-23 17:20:00|133.28|130.88|134.28|131.88|134.38|131.98|133.11|130.71|0
1648056300000|2022-03-23 17:25:00|134.33|131.93|135.27|132.87|135.57|133.17|134.33|131.93|0
1648056600000|2022-03-23 17:30:00|135.42|133.02|134.67|132.27|135.76|133.36|134.38|131.98|0
1648056900000|2022-03-23 17:35:00|134.58|132.18|134.72|132.32|134.92|132.52|134.38|131.98|0
1648057200000|2022-03-23 17:40:00|134.77|132.37|135.56|133.16|135.56|133.16|134.67|132.27|0
1648057500000|2022-03-23 17:45:00|135.61|133.21|135.31|132.91|135.86|133.46|135.16|132.76|0
1648057800000|2022-03-23 17:50:00|135.36|132.96|134.03|131.63|135.66|133.26|134.03|131.63|0
1648058100000|2022-03-23 17:55:00|133.88|131.48|133.98|131.58|134.27|131.87|133.78|131.38|0
1648058400000|2022-03-23 18:00:00|133.93|131.53|133.95|131.55|134.47|132.07|133.78|131.38|0
1648058700000|2022-03-23 18:05:00|133.97|131.57|135.37|132.97|135.47|133.07|133.28|130.88|0
1648059000000|2022-03-23 18:10:00|135.32|132.92|135.62|133.22|135.77|133.37|135.13|132.73|0
1648059300000|2022-03-23 18:15:00|135.72|133.32|134.73|132.33|136.07|133.67|134.63|132.23|0
1648059600000|2022-03-23 18:20:00|134.75|132.35|134.97|132.57|135.12|132.72|134.48|132.08|0
1648059900000|2022-03-23 18:25:00|135.02|132.62|133.79|131.39|135.12|132.72|133.79|131.39|0
1648060200000|2022-03-23 18:30:00|133.69|131.29|134.52|132.12|134.67|132.27|133.5|131.1|0
1648060500000|2022-03-23 18:35:00|134.62|132.22|133.98|131.58|135.12|132.72|133.93|131.53|0
1648060800000|2022-03-23 18:40:00|133.88|131.48|133.98|131.58|134.32|131.92|133.69|131.29|0
1648061100000|2022-03-23 18:45:00|133.96|131.56|130.98|128.58|134.08|131.68|130.94|128.54|0
1648061400000|2022-03-23 18:50:00|130.94|128.54|131.37|128.97|131.64|129.24|130.89|128.49|0
1648061700000|2022-03-23 18:55:00|131.42|129.02|132.74|130.34|132.78|130.38|131.27|128.87|0
1648062000000|2022-03-23 19:00:00|132.59|130.19|132.91|130.51|133.16|130.76|131.88|129.48|0
1648062300000|2022-03-23 19:05:00|133.01|130.61|133.99|131.59|134.19|131.79|133.01|130.61|0
1648062600000|2022-03-23 19:10:00|134.14|131.74|134.09|131.69|134.38|131.98|133.6|131.2|0
1648062900000|2022-03-23 19:15:00|133.99|131.59|134.28|131.88|134.38|131.98|133.64|131.24|0
1648063200000|2022-03-23 19:20:00|134.33|131.93|133.1|130.7|134.45|132.05|133.1|130.7|0
1648063500000|2022-03-23 19:25:00|133.05|130.65|133|130.6|133.44|131.04|132.9|130.5|0
1648063800000|2022-03-23 19:30:00|133.25|130.85|133.64|131.24|133.83|131.43|132.71|130.31|0
1648064100000|2022-03-23 19:35:00|133.68|131.28|134.13|131.73|134.13|131.73|133.34|130.94|0
1648064400000|2022-03-23 19:40:00|134.17|131.77|133.48|131.08|135.26|132.86|133.44|131.04|0
1648064700000|2022-03-23 19:45:00|133.53|131.13|134.07|131.67|134.22|131.82|132.7|130.3|0
1648065000000|2022-03-23 19:50:00|134.66|132.26|135.85|133.45|136|133.6|134.66|132.26|0
1648065300000|2022-03-23 19:55:00|135.56|133.16|136.3|133.9|136.3|133.9|134.68|132.28|0
1648065600000|2022-03-23 20:00:00|136.15|133.75|136.4|134|136.65|134.25|136.1|133.7|0
1648065900000|2022-03-23 20:05:00|136.42|134.02|136.45|134.05|136.6|134.2|136.2|133.8|0
1648066200000|2022-03-23 20:10:00|136.4|134|136.14|133.74|136.5|134.1|136.14|133.74|0
1648066500000|2022-03-23 20:15:00|136.44|133.64|136.34|133.54|136.49|133.69|136.34|133.54|0
1648066800000|2022-03-23 20:20:00|136.37|133.57|136.24|133.44|136.39|133.59|136.09|133.29|0
1648067100000|2022-03-23 20:25:00|136.22|133.42|136.29|133.49|136.34|133.54|136.09|133.29|0
1648067400000|2022-03-23 20:30:00|136.19|133.39|136.14|133.34|136.29|133.49|136.04|133.24|0
1648067700000|2022-03-23 20:35:00|136.09|133.29|136.16|133.36|136.28|133.48|136.09|133.29|0
1648068000000|2022-03-23 20:40:00|136.18|133.38|136.13|133.33|136.28|133.48|136.13|133.33|0
1648068300000|2022-03-23 20:45:00|136.11|133.31|135.98|133.18|136.18|133.38|135.98|133.18|0
1648068600000|2022-03-23 20:50:00|135.93|133.13|135.95|133.15|136.03|133.23|135.93|133.13|0
1648068900000|2022-03-23 20:55:00|135.93|133.13|136.08|133.28|136.08|133.28|135.88|133.08|0
1648069200000|2022-03-23 21:00:00|136.11|133.31|136.3|133.5|136.34|133.54|136.1|133.3|0
1648069500000|2022-03-23 21:05:00|136.34|133.54|136.31|133.51|136.37|133.57|136.3|133.5|0
1648069800000|2022-03-23 21:10:00|136.36|133.56|136.3|133.5|136.36|133.56|136.29|133.49|0
1648070100000|2022-03-23 21:15:00|136.29|133.49|136.32|133.52|136.36|133.56|136.29|133.49|0
1648070400000|2022-03-23 21:20:00|136.35|133.55|136.32|133.52|136.36|133.56|136.29|133.49|0
1648070700000|2022-03-23 21:25:00|136.33|133.53|136.27|133.47|136.33|133.53|136.27|133.47|0
1648071000000|2022-03-23 21:30:00|136.28|133.48|136.25|133.45|136.28|133.48|136.14|133.34|0
1648071300000|2022-03-23 21:35:00|136.16|133.36|136.23|133.43|136.23|133.43|136.16|133.36|0
1648071600000|2022-03-23 21:40:00|136.2|133.4|136.2|133.4|136.21|133.41|136.14|133.34|0
1648071900000|2022-03-23 21:45:00|136.21|133.41|136.23|133.43|136.23|133.43|136.18|133.38|0
1648072200000|2022-03-23 21:50:00|136.21|133.41|136.2|133.4|136.22|133.42|136.17|133.37|0
1648072500000|2022-03-23 21:55:00|136.18|133.38|136.17|133.37|136.19|133.39|136.14|133.34|0
1648072800000|2022-03-23 22:00:00|135.83|133.03|136.4|133.6|136.4|133.6|135.83|133.03|0
1648073100000|2022-03-23 22:05:00|136.35|133.55|136.25|133.45|136.35|133.55|136.18|133.38|0
1648073400000|2022-03-23 22:10:00|136.22|133.42|136.3|133.5|136.32|133.52|135.95|133.15|0
1648073700000|2022-03-23 22:15:00|136.25|133.45|135.99|133.19|136.35|133.55|135.95|133.15|0
1648074000000|2022-03-23 22:20:00|135.97|133.17|135.94|133.14|136.04|133.24|135.92|133.12|0
1648074300000|2022-03-23 22:25:00|135.87|133.07|135.79|132.99|135.94|133.14|135.74|132.94|0
1648074600000|2022-03-23 22:30:00|135.74|132.94|135.54|132.74|135.74|132.94|135.44|132.64|0
1648074900000|2022-03-23 22:35:00|135.59|132.79|135.64|132.84|135.69|132.89|135.42|132.62|0
1648075200000|2022-03-23 22:40:00|135.59|132.79|135.74|132.94|135.74|132.94|135.59|132.79|0
1648075500000|2022-03-23 22:45:00|135.79|132.99|135.78|132.98|135.93|133.13|135.73|132.93|0
1648075800000|2022-03-23 22:50:00|135.76|132.96|135.83|133.03|135.93|133.13|135.76|132.96|0
1648076100000|2022-03-23 22:55:00|135.88|133.08|135.68|132.88|135.93|133.13|135.68|132.88|0
1648076400000|2022-03-23 23:00:00|135.63|132.83|135.38|132.58|135.83|133.03|135.33|132.53|0
1648076700000|2022-03-23 23:05:00|135.33|132.53|135.28|132.48|135.48|132.68|135.18|132.38|0
1648077000000|2022-03-23 23:10:00|135.23|132.43|135.08|132.28|135.28|132.48|135.05|132.25|0
1648077300000|2022-03-23 23:15:00|135.03|132.23|135.08|132.28|135.13|132.33|134.95|132.15|0
1648077600000|2022-03-23 23:20:00|135.03|132.23|135.12|132.32|135.17|132.37|134.98|132.18|0
1648077900000|2022-03-23 23:25:00|135.15|132.35|135.07|132.27|135.15|132.35|135.02|132.22|0
1648078200000|2022-03-23 23:30:00|135.02|132.22|135.12|132.32|135.17|132.37|135.02|132.22|0
1648078500000|2022-03-23 23:35:00|135.15|132.35|135.07|132.27|135.17|132.37|134.99|132.19|0
1648078800000|2022-03-23 23:40:00|135.09|132.29|135.31|132.51|135.36|132.56|135.09|132.29|0
1648079100000|2022-03-23 23:45:00|135.26|132.46|135.36|132.56|135.46|132.66|135.12|132.32|0
1648079400000|2022-03-23 23:50:00|135.41|132.61|135.46|132.66|135.56|132.76|135.41|132.61|0
1648079700000|2022-03-23 23:55:00|135.41|132.61|135.26|132.46|135.41|132.61|135.16|132.36|0
1648080000000|2022-03-24 00:00:00|135.21|132.41|134.71|131.91|135.31|132.51|134.66|131.86|0
1648080300000|2022-03-24 00:05:00|134.69|131.89|134.34|131.54|134.81|132.01|134.34|131.54|0
1648080600000|2022-03-24 00:10:00|134.31|131.51|134.16|131.36|134.36|131.56|134.16|131.36|0
1648080900000|2022-03-24 00:15:00|134.11|131.31|134.26|131.46|134.36|131.56|134.06|131.26|0
1648081200000|2022-03-24 00:20:00|134.31|131.51|134.41|131.61|134.56|131.76|134.26|131.46|0
1648081500000|2022-03-24 00:25:00|134.36|131.56|135|132.2|135|132.2|134.36|131.56|0
1648081800000|2022-03-24 00:30:00|134.95|132.15|135.49|132.69|135.94|133.14|134.95|132.15|0
1648082100000|2022-03-24 00:35:00|135.54|132.74|135.64|132.84|135.87|133.07|135.39|132.59|0
1648082400000|2022-03-24 00:40:00|135.59|132.79|135.34|132.54|135.64|132.84|135.24|132.44|0
1648082700000|2022-03-24 00:45:00|135.32|132.52|135.19|132.39|135.59|132.79|135.09|132.29|0
1648083000000|2022-03-24 00:50:00|135.24|132.44|135.49|132.69|135.49|132.69|135.19|132.39|0
1648083300000|2022-03-24 00:55:00|135.54|132.74|135.19|132.39|135.54|132.74|135.19|132.39|0
1648083600000|2022-03-24 01:00:00|135.24|132.44|135.33|132.53|135.58|132.78|135.24|132.44|0
1648083900000|2022-03-24 01:05:00|135.31|132.51|135.31|132.51|135.48|132.68|135.28|132.48|0
1648084200000|2022-03-24 01:10:00|135.33|132.53|135.53|132.73|135.53|132.73|135.31|132.51|0
1648084500000|2022-03-24 01:15:00|135.48|132.68|135.87|133.07|135.88|133.08|135.33|132.53|0
1648084800000|2022-03-24 01:20:00|135.85|133.05|136.07|133.27|136.22|133.42|135.7|132.9|0
1648085100000|2022-03-24 01:25:00|136.17|133.37|136.42|133.62|136.42|133.62|136.07|133.27|0
1648085400000|2022-03-24 01:30:00|136.37|133.57|135.97|133.17|136.52|133.72|135.92|133.12|0
1648085700000|2022-03-24 01:35:00|136.02|133.22|135.35|132.55|136.07|133.27|135.27|132.47|0
1648086000000|2022-03-24 01:40:00|135.37|132.57|134.97|132.17|135.47|132.67|134.92|132.12|0
1648086300000|2022-03-24 01:45:00|134.92|132.12|135.37|132.57|135.51|132.71|134.92|132.12|0
1648086600000|2022-03-24 01:50:00|135.34|132.54|135.21|132.41|135.41|132.61|135.16|132.36|0
1648086900000|2022-03-24 01:55:00|135.19|132.39|135.31|132.51|135.31|132.51|135.01|132.21|0
1648087200000|2022-03-24 02:00:00|135.26|132.46|135.21|132.41|135.44|132.64|135.14|132.34|0
1648087500000|2022-03-24 02:05:00|135.19|132.39|135.11|132.31|135.33|132.53|135.06|132.26|0
1648087800000|2022-03-24 02:10:00|135.08|132.28|135.41|132.61|135.41|132.61|134.96|132.16|0
1648088100000|2022-03-24 02:15:00|135.36|132.56|135.3|132.5|135.55|132.75|135.3|132.5|0
1648088400000|2022-03-24 02:20:00|135.28|132.48|135.35|132.55|135.4|132.6|135.2|132.4|0
1648088700000|2022-03-24 02:25:00|135.3|132.5|135.35|132.55|135.4|132.6|135.15|132.35|0
1648089000000|2022-03-24 02:30:00|135.3|132.5|135|132.2|135.33|132.53|134.75|131.95|0
1648089300000|2022-03-24 02:35:00|135.03|132.23|135.05|132.25|135.05|132.25|134.9|132.1|0
1648089600000|2022-03-24 02:40:00|135.02|132.22|134.9|132.1|135.25|132.45|134.9|132.1|0
1648089900000|2022-03-24 02:45:00|134.85|132.05|134.45|131.65|134.95|132.15|134.3|131.5|0
1648090200000|2022-03-24 02:50:00|134.43|131.63|134.69|131.89|134.79|131.99|134.4|131.6|0
1648090500000|2022-03-24 02:55:00|134.64|131.84|134.64|131.84|134.69|131.89|134.55|131.75|0
1648090800000|2022-03-24 03:00:00|134.62|131.82|134.84|132.04|134.84|132.04|134.44|131.64|0
1648091100000|2022-03-24 03:05:00|134.87|132.07|134.67|131.87|135.09|132.29|134.59|131.79|0
1648091400000|2022-03-24 03:10:00|134.64|131.84|134.59|131.79|134.69|131.89|134.54|131.74|0
1648091700000|2022-03-24 03:15:00|134.64|131.84|134.59|131.79|134.74|131.94|134.49|131.69|0
1648092000000|2022-03-24 03:20:00|134.54|131.74|134.76|131.96|134.78|131.98|134.49|131.69|0
1648092300000|2022-03-24 03:25:00|134.73|131.93|134.78|131.98|134.78|131.98|134.63|131.83|0
1648092600000|2022-03-24 03:30:00|134.73|131.93|134.63|131.83|134.83|132.03|134.58|131.78|0
1648092900000|2022-03-24 03:35:00|134.58|131.78|134.78|131.98|134.88|132.08|134.58|131.78|0
1648093200000|2022-03-24 03:40:00|134.73|131.93|134.77|131.97|134.82|132.02|134.58|131.78|0
1648093500000|2022-03-24 03:45:00|134.82|132.02|134.57|131.77|134.87|132.07|134.55|131.75|0
1648093800000|2022-03-24 03:50:00|134.62|131.82|134.08|131.28|134.62|131.82|134.03|131.23|0
1648094100000|2022-03-24 03:55:00|134.13|131.33|133.63|130.83|134.18|131.38|133.63|130.83|0
1648094400000|2022-03-24 04:00:00|133.58|130.78|133.68|130.88|133.73|130.93|133.41|130.61|0
1648094700000|2022-03-24 04:05:00|133.63|130.83|133.58|130.78|133.68|130.88|133.53|130.73|0
1648095000000|2022-03-24 04:10:00|133.63|130.83|133.73|130.93|133.77|130.97|133.58|130.78|0
1648095300000|2022-03-24 04:15:00|133.68|130.88|133.63|130.83|133.73|130.93|133.38|130.58|0
1648095600000|2022-03-24 04:20:00|133.58|130.78|133.72|130.92|133.82|131.02|133.53|130.73|0
1648095900000|2022-03-24 04:25:00|133.77|130.97|133.87|131.07|133.92|131.12|133.67|130.87|0
1648096200000|2022-03-24 04:30:00|133.82|131.02|133.77|130.97|133.82|131.02|133.67|130.87|0
1648096500000|2022-03-24 04:35:00|133.72|130.92|133.67|130.87|133.82|131.02|133.62|130.82|0
1648096800000|2022-03-24 04:40:00|133.72|130.92|133.66|130.86|133.74|130.94|133.62|130.82|0
1648097100000|2022-03-24 04:45:00|133.62|130.82|133.61|130.81|133.62|130.82|133.17|130.37|0
1648097400000|2022-03-24 04:50:00|133.56|130.76|133.66|130.86|133.76|130.96|133.54|130.74|0
1648097700000|2022-03-24 04:55:00|133.71|130.91|133.66|130.86|133.71|130.91|133.66|130.86|0
1648098000000|2022-03-24 05:00:00|133.56|130.76|133.31|130.51|133.61|130.81|133.17|130.37|0
1648098300000|2022-03-24 05:05:00|133.41|130.61|133.51|130.71|133.66|130.86|133.07|130.27|0
1648098600000|2022-03-24 05:10:00|133.41|130.61|133.26|130.46|133.56|130.76|133.16|130.36|0
1648098900000|2022-03-24 05:15:00|133.24|130.44|133.45|130.65|133.46|130.66|133.06|130.26|0
1648099200000|2022-03-24 05:20:00|133.43|130.63|133.35|130.55|133.55|130.75|133.35|130.55|0
1648099500000|2022-03-24 05:25:00|133.31|130.51|133.3|130.5|133.4|130.6|133.11|130.31|0
1648099800000|2022-03-24 05:30:00|133.25|130.45|132.86|130.06|133.35|130.55|132.84|130.04|0
1648100100000|2022-03-24 05:35:00|132.91|130.11|132.27|129.47|132.96|130.16|132.22|129.42|0
1648100400000|2022-03-24 05:40:00|132.32|129.52|132.12|129.32|132.47|129.67|132.12|129.32|0
1648100700000|2022-03-24 05:45:00|132.08|129.28|131.98|129.18|132.12|129.32|131.78|128.98|0
1648101000000|2022-03-24 05:50:00|132.02|129.22|132.17|129.37|132.22|129.42|132.02|129.22|0
1648101300000|2022-03-24 05:55:00|132.1|129.3|131.88|129.08|132.12|129.32|131.68|128.88|0
1648101600000|2022-03-24 06:00:00|131.92|129.12|131.44|128.64|132|129.2|131.39|128.59|0
1648101900000|2022-03-24 06:05:00|131.48|128.68|132.21|129.41|132.26|129.46|131.48|128.68|0
1648102200000|2022-03-24 06:10:00|132.26|129.46|132.41|129.61|132.5|129.7|132.26|129.46|0
1648102500000|2022-03-24 06:15:00|132.38|129.58|132.6|129.8|132.65|129.85|132.36|129.56|0
1648102800000|2022-03-24 06:20:00|132.55|129.75|132.6|129.8|132.74|129.94|132.55|129.75|0
1648103100000|2022-03-24 06:25:00|132.62|129.82|131.61|128.81|132.74|129.94|131.56|128.76|0
1648103400000|2022-03-24 06:30:00|131.59|128.79|131.73|128.93|131.73|128.93|131.49|128.69|0
1648103700000|2022-03-24 06:35:00|131.68|128.88|131.53|128.73|131.73|128.93|131.53|128.73|0
1648104000000|2022-03-24 06:40:00|131.58|128.78|131.65|128.85|131.73|128.93|131.53|128.73|0
1648104300000|2022-03-24 06:45:00|131.68|128.88|131.73|128.93|131.73|128.93|131.58|128.78|0
1648104600000|2022-03-24 06:50:00|131.68|128.88|132.19|129.39|132.26|129.46|131.68|128.88|0
1648104900000|2022-03-24 06:55:00|132.21|129.41|132.16|129.36|132.26|129.46|132.11|129.31|0
1648105200000|2022-03-24 07:00:00|132.11|129.31|131.91|129.11|132.11|129.31|131.57|128.77|0
1648105500000|2022-03-24 07:05:00|131.74|129.34|131.84|129.44|132.06|129.66|131.74|129.34|0
1648105800000|2022-03-24 07:10:00|131.86|129.46|131.47|129.07|131.86|129.46|131.42|129.02|0
1648106100000|2022-03-24 07:15:00|131.42|129.02|130.74|128.34|131.47|129.07|130.69|128.29|0
1648106400000|2022-03-24 07:20:00|130.78|128.38|132.65|130.25|133.24|130.84|130.49|128.09|0
1648106700000|2022-03-24 07:25:00|132.67|130.27|132.33|129.93|132.82|130.42|132.23|129.83|0
1648107000000|2022-03-24 07:30:00|132.31|129.91|132.38|129.98|132.55|130.15|132.23|129.83|0
1648107300000|2022-03-24 07:35:00|132.43|130.03|132.77|130.37|132.81|130.41|132.38|129.98|0
1648107600000|2022-03-24 07:40:00|132.67|130.27|132.52|130.12|132.81|130.41|132.32|129.92|0
1648107900000|2022-03-24 07:45:00|132.57|130.17|132.71|130.31|132.76|130.36|132.27|129.87|0
1648108200000|2022-03-24 07:50:00|132.66|130.26|132.88|130.48|132.91|130.51|132.66|130.26|0
1648108500000|2022-03-24 07:55:00|132.91|130.51|132.83|130.43|132.96|130.56|132.61|130.21|0
1648108800000|2022-03-24 08:00:00|132.81|130.41|131.63|129.23|132.86|130.46|131.63|129.23|0
1648109100000|2022-03-24 08:05:00|131.58|129.18|131.07|128.67|131.61|129.21|130.42|128.02|0
1648109400000|2022-03-24 08:10:00|131.05|128.65|131.44|129.04|131.53|129.13|130.76|128.36|0
1648109700000|2022-03-24 08:15:00|131.32|128.92|131.05|128.65|131.48|129.08|130.71|128.31|0
1648110000000|2022-03-24 08:20:00|131.07|128.67|130.66|128.26|131.19|128.79|130.54|128.14|0
1648110300000|2022-03-24 08:25:00|130.63|128.23|130.73|128.33|130.75|128.35|130.46|128.06|0
1648110600000|2022-03-24 08:30:00|130.7|128.3|130.65|128.25|130.75|128.35|129.74|127.34|0
1648110900000|2022-03-24 08:35:00|130.58|128.18|130.12|127.72|130.6|128.2|129.88|127.48|0
1648111200000|2022-03-24 08:40:00|130.07|127.67|130.34|127.94|130.46|128.06|130.05|127.65|0
1648111500000|2022-03-24 08:45:00|130.31|127.91|130.55|128.15|130.72|128.32|130.31|127.91|0
1648111800000|2022-03-24 08:50:00|130.6|128.2|130.45|128.05|130.6|128.2|130.33|127.93|0
1648112100000|2022-03-24 08:55:00|130.48|128.08|130.4|128|130.55|128.15|130.07|127.67|0
1648112400000|2022-03-24 09:00:00|130.35|127.95|129.97|127.57|130.5|128.1|129.82|127.42|0
1648112700000|2022-03-24 09:05:00|130.11|127.71|129.96|127.56|130.93|128.53|129.77|127.37|0
1648113000000|2022-03-24 09:10:00|129.98|127.58|129.74|127.34|130.17|127.77|129.74|127.34|0
1648113300000|2022-03-24 09:15:00|129.78|127.38|129.9|127.5|130.02|127.62|129.78|127.38|0
1648113600000|2022-03-24 09:20:00|129.88|127.48|130.26|127.86|130.36|127.96|129.78|127.38|0
1648113900000|2022-03-24 09:25:00|130.29|127.89|130.38|127.98|130.41|128.01|130.24|127.84|0
1648114200000|2022-03-24 09:30:00|130.36|127.96|129.97|127.57|130.45|128.05|129.97|127.57|0
1648114500000|2022-03-24 09:35:00|129.95|127.55|130.11|127.71|130.26|127.86|129.92|127.52|0
1648114800000|2022-03-24 09:40:00|130.18|127.78|130.21|127.81|130.3|127.9|130.11|127.71|0
1648115100000|2022-03-24 09:45:00|130.25|127.85|130.13|127.73|130.35|127.95|130.06|127.66|0
1648115400000|2022-03-24 09:50:00|130.16|127.76|130.35|127.95|130.4|128|130.11|127.71|0
1648115700000|2022-03-24 09:55:00|130.3|127.9|130.63|128.23|130.68|128.28|130.3|127.9|0
1648116000000|2022-03-24 10:00:00|130.68|128.28|130.97|128.57|131.21|128.81|130.68|128.28|0
1648116300000|2022-03-24 10:05:00|131|128.6|131.38|128.98|131.45|129.05|131|128.6|0
1648116600000|2022-03-24 10:10:00|131.41|129.01|131.62|129.22|131.65|129.25|131.21|128.81|0
1648116900000|2022-03-24 10:15:00|131.84|129.44|131.6|129.2|132.04|129.64|131.6|129.2|0
1648117200000|2022-03-24 10:20:00|131.62|129.22|131.84|129.44|132.18|129.78|131.6|129.2|0
1648117500000|2022-03-24 10:25:00|131.86|129.46|131.54|129.14|131.86|129.46|131.45|129.05|0
1648117800000|2022-03-24 10:30:00|131.45|129.05|131.35|128.95|132.03|129.63|131.25|128.85|0
1648118100000|2022-03-24 10:35:00|131.37|128.97|131.49|129.09|131.54|129.14|131.2|128.8|0
1648118400000|2022-03-24 10:40:00|131.52|129.12|131.44|129.04|131.69|129.29|131.37|128.97|0
1648118700000|2022-03-24 10:45:00|131.47|129.07|131.46|129.06|131.59|129.19|131.29|128.89|0
1648119000000|2022-03-24 10:50:00|131.49|129.09|131.37|128.97|131.54|129.14|131.24|128.84|0
1648119300000|2022-03-24 10:55:00|131.34|128.94|131.58|129.18|131.73|129.33|131.29|128.89|0
1648119600000|2022-03-24 11:00:00|131.63|129.23|131.14|128.74|131.63|129.23|131.05|128.65|0
1648119900000|2022-03-24 11:05:00|131.19|128.79|129.79|127.39|131.38|128.98|128.97|126.57|0
1648120200000|2022-03-24 11:10:00|129.55|127.15|130.24|127.84|130.29|127.89|129.55|127.15|0
1648120500000|2022-03-24 11:15:00|130.27|127.87|131.27|128.87|131.32|128.92|129.98|127.58|0
1648120800000|2022-03-24 11:20:00|131.29|128.89|130.93|128.53|131.41|129.01|130.88|128.48|0
1648121100000|2022-03-24 11:25:00|130.98|128.58|131.1|128.7|131.17|128.77|130.93|128.53|0
1648121400000|2022-03-24 11:30:00|131.02|128.62|130.83|128.43|131.17|128.77|130.69|128.29|0
1648121700000|2022-03-24 11:35:00|130.85|128.45|130.92|128.52|130.97|128.57|130.59|128.19|0
1648122000000|2022-03-24 11:40:00|131.65|129.25|132.16|129.28|133.43|131.03|131.58|129.06|0
1648122300000|2022-03-24 11:45:00|132.2|129.32|131.89|129.01|132.32|129.44|131.69|128.81|0
1648122600000|2022-03-24 11:50:00|132.06|129.18|132.71|129.83|132.98|130.1|131.98|129.1|0
1648122900000|2022-03-24 11:55:00|132.69|129.81|132.66|129.78|132.88|130|132.32|129.44|0
1648123200000|2022-03-24 12:00:00|132.61|129.73|132.07|129.19|132.68|129.8|132.07|129.19|0
1648123500000|2022-03-24 12:05:00|132.1|129.22|132.51|129.63|132.51|129.63|131.98|129.1|0
1648123800000|2022-03-24 12:10:00|132.75|129.87|132.7|129.82|133.19|130.31|132.63|129.75|0
1648124100000|2022-03-24 12:15:00|132.73|129.85|132.99|130.11|133.24|130.36|132.7|129.82|0
1648124400000|2022-03-24 12:20:00|132.97|130.09|133.21|130.33|133.29|130.41|132.8|129.92|0
1648124700000|2022-03-24 12:25:00|133.19|130.31|132.99|130.11|133.33|130.45|132.89|130.01|0
1648125000000|2022-03-24 12:30:00|133.01|130.13|133.01|130.13|133.77|130.89|132.89|130.01|0
1648125300000|2022-03-24 12:35:00|132.99|130.11|132.79|129.91|133.08|130.2|132.55|129.67|0
1648125600000|2022-03-24 12:40:00|132.77|129.89|132.45|129.57|132.79|129.91|132.35|129.47|0
1648125900000|2022-03-24 12:45:00|132.42|129.54|132.42|129.54|132.64|129.76|132.15|129.27|0
1648126200000|2022-03-24 12:50:00|132.4|129.52|132.25|129.37|132.4|129.52|132.1|129.22|0
1648126500000|2022-03-24 12:55:00|132.2|129.32|132.54|129.66|132.54|129.66|132.05|129.17|0
1648126800000|2022-03-24 13:00:00|132.59|129.71|132.51|129.63|132.78|129.9|132.2|129.32|0
1648127100000|2022-03-24 13:05:00|132.59|129.71|132.32|129.44|132.78|129.9|132.24|129.36|0
1648127400000|2022-03-24 13:10:00|132.44|129.56|131.71|128.83|132.58|129.7|131.56|128.68|0
1648127700000|2022-03-24 13:15:00|132.71|129.83|132.74|129.86|132.91|130.03|132.42|129.54|0
1648128000000|2022-03-24 13:20:00|132.71|129.83|132.47|129.59|132.81|129.93|132.47|129.59|0
1648128300000|2022-03-24 13:25:00|132.51|129.63|133.15|130.27|133.2|130.32|132.22|129.34|0
1648128600000|2022-03-24 13:30:00|133.05|130.17|134.42|131.54|134.57|131.69|132.9|130.02|0
1648128900000|2022-03-24 13:35:00|134.57|131.69|134.52|131.64|135.26|132.38|134.42|131.54|0
1648129200000|2022-03-24 13:40:00|134.62|131.74|133.07|130.19|134.71|131.83|132.6|129.72|0
1648129500000|2022-03-24 13:45:00|132.97|130.09|133.58|130.7|133.87|130.99|132.55|129.67|0
1648129800000|2022-03-24 13:50:00|133.73|130.85|132.87|129.99|134.17|131.29|132.16|129.28|0
1648130100000|2022-03-24 13:55:00|132.7|129.82|135.8|132.92|135.8|132.92|132.7|129.82|0
1648130400000|2022-03-24 14:00:00|135.75|132.87|133.78|130.9|135.75|132.87|133.4|130.52|0
1648130700000|2022-03-24 14:05:00|133.64|130.76|133.59|130.71|134.12|131.24|133.1|130.22|0
1648131000000|2022-03-24 14:10:00|133.54|130.66|134.07|131.19|134.56|131.68|133.54|130.66|0
1648131300000|2022-03-24 14:15:00|133.93|131.05|134.04|131.16|134.64|131.76|132.19|129.31|0
1648131600000|2022-03-24 14:20:00|133.94|131.06|134.08|131.2|134.38|131.5|133.5|130.62|0
1648131900000|2022-03-24 14:25:00|133.94|131.06|134.28|131.4|134.67|131.79|133.69|130.81|0
1648132200000|2022-03-24 14:30:00|134.33|131.45|132.32|129.44|134.82|131.94|132.18|129.3|0
1648132500000|2022-03-24 14:35:00|132.37|129.49|133|130.12|133.2|130.32|131.98|129.1|0
1648132800000|2022-03-24 14:40:00|132.91|130.03|132.37|129.49|133.44|130.56|132.37|129.49|0
1648133100000|2022-03-24 14:45:00|132.27|129.39|131.93|129.05|132.47|129.59|131.54|128.66|0
1648133400000|2022-03-24 14:50:00|131.88|129|131.09|128.21|132.66|129.78|130.78|127.9|0
1648133700000|2022-03-24 14:55:00|131.12|128.24|131.6|128.72|131.94|129.06|130.92|128.04|0
1648134000000|2022-03-24 15:00:00|131.41|128.53|130.68|127.8|131.7|128.82|128.86|125.98|0
1648134300000|2022-03-24 15:05:00|130.54|127.66|130.44|127.56|131.02|128.14|129.62|126.74|0
1648134600000|2022-03-24 15:10:00|130.63|127.75|129.81|126.93|130.87|127.99|129.43|126.55|0
1648134900000|2022-03-24 15:15:00|129.62|126.74|129.28|126.4|130.15|127.27|129.28|126.4|0
1648135200000|2022-03-24 15:20:00|129.09|126.21|129.23|126.35|129.86|126.98|129.09|126.21|0
1648135500000|2022-03-24 15:25:00|129.19|126.31|128|125.12|129.33|126.45|127.9|125.02|0
1648135800000|2022-03-24 15:30:00|127.95|125.07|128.09|125.21|128.14|125.26|127.57|124.69|0
1648136100000|2022-03-24 15:35:00|128.14|125.26|127.6|124.72|129.66|126.78|127.57|124.69|0
1648136400000|2022-03-24 15:40:00|127.57|124.69|126.77|123.89|127.62|124.74|126.54|123.66|0
1648136700000|2022-03-24 15:45:00|126.87|123.99|127.34|124.46|127.34|124.46|126.73|123.85|0
1648137000000|2022-03-24 15:50:00|127.43|124.55|127.5|124.62|127.85|124.97|127.33|124.45|0
1648137300000|2022-03-24 15:55:00|127.52|124.64|127.47|124.59|127.57|124.69|127.15|124.27|0
1648137600000|2022-03-24 16:00:00|127.57|124.69|128.46|125.58|128.65|125.77|127.24|124.36|0
1648137900000|2022-03-24 16:05:00|128.65|125.77|128.31|125.43|128.8|125.92|128.09|125.21|0
1648138200000|2022-03-24 16:10:00|128.33|125.45|128.19|125.31|128.52|125.64|128.04|125.16|0
1648138500000|2022-03-24 16:15:00|128.14|125.26|128.18|125.3|128.61|125.73|128.04|125.16|0
1648138800000|2022-03-24 16:20:00|128.14|125.26|128.42|125.54|128.42|125.54|127.85|124.97|0
1648139100000|2022-03-24 16:25:00|128.51|125.63|129.28|126.4|129.66|126.78|128.28|125.4|0
1648139400000|2022-03-24 16:30:00|129.37|126.49|129.18|126.3|129.37|126.49|128.27|125.39|0
1648139700000|2022-03-24 16:35:00|129.13|126.25|127.98|125.1|129.32|126.44|127.84|124.96|0
1648140000000|2022-03-24 16:40:00|128.03|125.15|127.79|124.91|128.36|125.48|127.79|124.91|0
1648140300000|2022-03-24 16:45:00|127.89|125.01|128.34|125.46|128.46|125.58|127.89|125.01|0
1648140600000|2022-03-24 16:50:00|128.31|125.43|127.69|124.81|128.31|125.43|127.5|124.62|0
1648140900000|2022-03-24 16:55:00|127.79|124.91|127.55|124.67|127.88|125|127.41|124.53|0
1648141200000|2022-03-24 17:00:00|127.5|124.62|127.88|125|127.97|125.09|126.51|123.63|0
1648141500000|2022-03-24 17:05:00|127.78|124.9|127.97|125.09|128.21|125.33|127.36|124.48|0
1648141800000|2022-03-24 17:10:00|127.88|125|127.4|124.52|128.04|125.16|127.16|124.28|0
1648142100000|2022-03-24 17:15:00|127.5|124.62|126.88|124|127.5|124.62|126.88|124|0
1648142400000|2022-03-24 17:20:00|126.93|124.05|127.07|124.19|127.4|124.52|126.83|123.95|0
1648142700000|2022-03-24 17:25:00|127.02|124.14|126.73|123.85|127.11|124.23|126.31|123.43|0
1648143000000|2022-03-24 17:30:00|126.69|123.81|127.06|124.18|127.39|124.51|126.55|123.67|0
1648143300000|2022-03-24 17:35:00|127.16|124.28|126.82|123.94|127.25|124.37|126.59|123.71|0
1648143600000|2022-03-24 17:40:00|126.8|123.92|126.54|123.66|126.97|124.09|126.35|123.47|0
1648143900000|2022-03-24 17:45:00|126.49|123.61|126.3|123.42|126.59|123.71|126.02|123.14|0
1648144200000|2022-03-24 17:50:00|126.4|123.52|126.54|123.66|126.63|123.75|126.16|123.28|0
1648144500000|2022-03-24 17:55:00|126.58|123.7|126.53|123.65|126.72|123.84|126.39|123.51|0
1648144800000|2022-03-24 18:00:00|126.58|123.7|125.55|122.67|126.68|123.8|125.41|122.53|0
1648145100000|2022-03-24 18:05:00|125.6|122.72|126.39|123.51|126.53|123.65|125.6|122.72|0
1648145400000|2022-03-24 18:10:00|126.34|123.46|126.48|123.6|127.19|124.31|126.29|123.41|0
1648145700000|2022-03-24 18:15:00|126.43|123.55|126.57|123.69|126.67|123.79|126.11|123.23|0
1648146000000|2022-03-24 18:20:00|126.5|123.62|127.04|124.16|127.33|124.45|126.5|123.62|0
1648146300000|2022-03-24 18:25:00|127|124.12|128.35|125.47|128.78|125.9|126.76|123.88|0
1648146600000|2022-03-24 18:30:00|128.31|125.43|128.78|125.9|128.97|126.09|128.12|125.24|0
1648146900000|2022-03-24 18:35:00|128.73|125.85|128.49|125.61|129.11|126.23|128.44|125.56|0
1648147200000|2022-03-24 18:40:00|128.44|125.56|128.63|125.75|128.77|125.89|128.35|125.47|0
1648147500000|2022-03-24 18:45:00|128.73|125.85|129.25|126.37|129.63|126.75|128.58|125.7|0
1648147800000|2022-03-24 18:50:00|129.15|126.27|128.39|125.51|129.2|126.32|128.15|125.27|0
1648148100000|2022-03-24 18:55:00|128.44|125.56|128.2|125.32|128.67|125.79|128.06|125.18|0
1648148400000|2022-03-24 19:00:00|128.27|125.39|128.48|125.6|128.96|126.08|128.06|125.18|0
1648148700000|2022-03-24 19:05:00|128.58|125.7|127.21|124.33|128.58|125.7|127.02|124.14|0
1648149000000|2022-03-24 19:10:00|127.3|124.42|127.02|124.14|127.35|124.47|127.02|124.14|0
1648149300000|2022-03-24 19:15:00|127.06|124.18|126.64|123.76|127.3|124.42|126.64|123.76|0
1648149600000|2022-03-24 19:20:00|126.55|123.67|125.84|122.96|126.64|123.76|125.8|122.92|0
1648149900000|2022-03-24 19:25:00|125.66|122.78|125.52|122.64|125.66|122.78|125.15|122.27|0
1648150200000|2022-03-24 19:30:00|125.42|122.54|125.98|123.1|126.31|123.43|125.24|122.36|0
1648150500000|2022-03-24 19:35:00|125.93|123.05|126.35|123.47|126.49|123.61|125.79|122.91|0
1648150800000|2022-03-24 19:40:00|126.4|123.52|126.07|123.19|126.91|124.03|126.07|123.19|0
1648151100000|2022-03-24 19:45:00|126.02|123.14|123.88|121|128.26|125.38|123.88|121|0
1648151400000|2022-03-24 19:50:00|123.63|120.75|123.19|120.31|123.65|120.77|122.73|119.85|0
1648151700000|2022-03-24 19:55:00|123.14|120.26|122.32|119.44|123.51|120.63|122.14|119.26|0
1648152000000|2022-03-24 20:00:00|122.09|119.21|122|119.12|122.32|119.44|121.82|118.94|0
1648152300000|2022-03-24 20:05:00|121.95|119.07|122.18|119.3|122.18|119.3|121.91|119.03|0
1648152600000|2022-03-24 20:10:00|122.22|119.34|124.7|121.82|124.97|122.09|122.18|119.3|0
1648152900000|2022-03-24 20:15:00|124.94|121.58|124.89|121.53|124.94|121.58|124.84|121.48|0
1648153200000|2022-03-24 20:20:00|124.84|121.48|124.38|121.02|124.84|121.48|124.29|120.93|0
1648153500000|2022-03-24 20:25:00|124.43|121.07|124.33|120.97|124.52|121.16|124.33|120.97|0
1648153800000|2022-03-24 20:30:00|124.36|121|124.38|121.02|124.38|121.02|124.2|120.84|0
1648154100000|2022-03-24 20:35:00|124.33|120.97|124.33|120.97|124.38|121.02|124.33|120.97|0
1648154400000|2022-03-24 20:40:00|124.28|120.92|124.37|121.01|124.38|121.02|124.28|120.92|0
1648155300000|2022-03-24 20:55:00|124.39|121.03|124.39|121.03|124.39|121.03|124.35|120.99|0
1648155600000|2022-03-24 21:00:00|124.37|121.01|124.44|121.08|124.45|121.09|124.37|121.01|0
1648155900000|2022-03-24 21:05:00|124.43|121.07|124.4|121.04|124.44|121.08|124.4|121.04|0
1648156200000|2022-03-24 21:10:00|124.46|121.1|124.4|121.04|124.46|121.1|124.4|121.04|0
1648156500000|2022-03-24 21:15:00|124.41|121.05|124.4|121.04|124.41|121.05|124.39|121.03|0
1648156800000|2022-03-24 21:20:00|124.38|121.02|124.38|121.02|124.41|121.05|124.34|120.98|0
1648157100000|2022-03-24 21:25:00|124.37|121.01|124.36|121|124.37|121.01|124.33|120.97|0
1648157400000|2022-03-24 21:30:00|124.41|121.05|124.41|121.05|124.41|121.05|124.41|121.05|0
1648157700000|2022-03-24 21:35:00|124.43|121.07|124.42|121.06|124.45|121.09|124.42|121.06|0
1648158000000|2022-03-24 21:40:00|124.45|121.09|124.51|121.15|124.51|121.15|124.45|121.09|0
1648158300000|2022-03-24 21:45:00|124.52|121.16|124.51|121.15|124.52|121.16|124.51|121.15|0
1648158600000|2022-03-24 21:50:00|124.5|121.14|124.38|121.02|124.5|121.14|124.38|121.02|0
1648158900000|2022-03-24 21:55:00|124.37|121.01|124.43|121.07|124.44|121.08|124.37|121.01|0
1648159200000|2022-03-24 22:00:00|124.37|121.01|124.3|120.94|124.69|121.33|124.16|120.8|0
1648159500000|2022-03-24 22:05:00|124.28|120.92|124.69|121.33|124.73|121.37|124.28|120.92|0
1648159800000|2022-03-24 22:10:00|124.62|121.26|124.91|121.55|125.03|121.67|124.62|121.26|0
1648160100000|2022-03-24 22:15:00|124.94|121.58|124.96|121.6|125.05|121.69|124.8|121.44|0
1648160400000|2022-03-24 22:20:00|124.98|121.62|124.93|121.57|124.98|121.62|124.8|121.44|0
1648160700000|2022-03-24 22:25:00|124.89|121.53|124.89|121.53|124.89|121.53|124.56|121.2|0
1648161000000|2022-03-24 22:30:00|124.91|121.55|125.11|121.75|125.11|121.75|124.88|121.52|0
1648161300000|2022-03-24 22:35:00|125.07|121.71|125.2|121.84|125.25|121.89|124.97|121.61|0
1648161600000|2022-03-24 22:40:00|125.23|121.87|125.2|121.84|125.25|121.89|125.16|121.8|0
1648161900000|2022-03-24 22:45:00|125.25|121.89|125.02|121.66|125.25|121.89|125.02|121.66|0
1648162200000|2022-03-24 22:50:00|125.06|121.7|125.06|121.7|125.11|121.75|124.92|121.56|0
1648162500000|2022-03-24 22:55:00|125.11|121.75|125.38|122.02|125.38|122.02|125.11|121.75|0
1648162800000|2022-03-24 23:00:00|125.36|122|125.43|122.07|125.43|122.07|125.29|121.93|0
1648163100000|2022-03-24 23:05:00|125.38|122.02|125.38|122.02|125.42|122.06|125.29|121.93|0
1648163400000|2022-03-24 23:10:00|125.42|122.06|125.65|122.29|125.75|122.39|125.42|122.06|0
1648163700000|2022-03-24 23:15:00|125.61|122.25|125.37|122.01|125.61|122.25|125.28|121.92|0
1648164000000|2022-03-24 23:20:00|125.35|121.99|125.05|121.69|125.42|122.06|125.05|121.69|0
1648164300000|2022-03-24 23:25:00|125.09|121.73|125.19|121.83|125.19|121.83|124.91|121.55|0
1648164600000|2022-03-24 23:30:00|125.21|121.85|125.28|121.92|125.32|121.96|125.09|121.73|0
1648164900000|2022-03-24 23:35:00|125.32|121.96|125.41|122.05|125.5|122.14|125.14|121.78|0
1648165200000|2022-03-24 23:40:00|125.46|122.1|125.27|121.91|125.53|122.17|125.27|121.91|0
1648165500000|2022-03-24 23:45:00|125.23|121.87|125.32|121.96|125.41|122.05|125.13|121.77|0
1648165800000|2022-03-24 23:50:00|125.36|122|125.31|121.95|125.41|122.05|125.18|121.82|0
1648166100000|2022-03-24 23:55:00|125.27|121.91|125.36|122|125.45|122.09|125.22|121.86|0
1648166400000|2022-03-25 00:00:00|125.4|122.04|125.82|122.46|125.91|122.55|125.36|122|0
1648166700000|2022-03-25 00:05:00|125.77|122.41|126|122.64|126.1|122.74|125.77|122.41|0
1648167000000|2022-03-25 00:10:00|126.1|122.74|126.28|122.92|126.37|123.01|125.95|122.59|0
1648167300000|2022-03-25 00:15:00|126.23|122.87|126.28|122.92|126.6|123.24|126.23|122.87|0
1648167600000|2022-03-25 00:20:00|126.23|122.87|126.46|123.1|126.51|123.15|126.14|122.78|0
1648167900000|2022-03-25 00:25:00|126.41|123.05|126.27|122.91|126.55|123.19|126.27|122.91|0
1648168200000|2022-03-25 00:30:00|126.32|122.96|126.18|122.82|126.32|122.96|126.04|122.68|0
1648168500000|2022-03-25 00:35:00|126.16|122.8|126.04|122.68|126.32|122.96|125.95|122.59|0
1648168800000|2022-03-25 00:40:00|125.99|122.63|126.04|122.68|126.06|122.7|125.85|122.49|0
1648169100000|2022-03-25 00:45:00|125.99|122.63|125.99|122.63|126.08|122.72|125.89|122.53|0
1648169400000|2022-03-25 00:50:00|125.94|122.58|126.17|122.81|126.31|122.95|125.94|122.58|0
1648169700000|2022-03-25 00:55:00|126.22|122.86|126.26|122.9|126.26|122.9|126.01|122.65|0
1648170000000|2022-03-25 01:00:00|126.31|122.95|126.17|122.81|126.45|123.09|125.98|122.62|0
1648170300000|2022-03-25 01:05:00|126.12|122.76|125.79|122.43|126.12|122.76|125.79|122.43|0
1648170600000|2022-03-25 01:10:00|125.84|122.48|125.79|122.43|125.89|122.53|125.66|122.3|0
1648170900000|2022-03-25 01:15:00|125.75|122.39|125.88|122.52|126.02|122.66|125.75|122.39|0
1648171200000|2022-03-25 01:20:00|125.84|122.48|126.14|122.78|126.35|122.99|125.84|122.48|0
1648171500000|2022-03-25 01:25:00|126.11|122.75|125.72|122.36|126.11|122.75|125.69|122.33|0
1648171800000|2022-03-25 01:30:00|125.74|122.38|125.78|122.42|126.02|122.66|125.69|122.33|0
1648172100000|2022-03-25 01:35:00|125.74|122.38|125.83|122.47|125.97|122.61|125.69|122.33|0
1648172400000|2022-03-25 01:40:00|125.81|122.45|125.53|122.17|125.88|122.52|125.53|122.17|0
1648172700000|2022-03-25 01:45:00|125.5|122.14|125.59|122.23|125.69|122.33|125.46|122.1|0
1648173000000|2022-03-25 01:50:00|125.64|122.28|123.21|119.85|125.64|122.28|123.12|119.76|0
1648173300000|2022-03-25 01:55:00|123.25|119.89|123.68|120.32|123.84|120.48|123.03|119.67|0
1648173600000|2022-03-25 02:00:00|123.71|120.35|124|120.64|124|120.64|123.71|120.35|0
1648173900000|2022-03-25 02:05:00|124.02|120.66|123.75|120.39|124.02|120.66|123.75|120.39|0
1648174200000|2022-03-25 02:10:00|123.82|120.46|124.16|120.8|124.25|120.89|123.79|120.43|0
1648174500000|2022-03-25 02:15:00|124.18|120.82|123.93|120.57|124.25|120.89|123.84|120.48|0
1648174800000|2022-03-25 02:20:00|123.97|120.61|124.25|120.89|124.34|120.98|123.97|120.61|0
1648175100000|2022-03-25 02:25:00|124.29|120.93|124.52|121.16|124.61|121.25|124.29|120.93|0
1648175400000|2022-03-25 02:30:00|124.56|121.2|124.56|121.2|124.89|121.53|124.52|121.16|0
1648175700000|2022-03-25 02:35:00|124.61|121.25|124.19|120.83|124.7|121.34|124.04|120.68|0
1648176000000|2022-03-25 02:40:00|124.15|120.79|124.42|121.06|124.54|121.18|124.1|120.74|0
1648176300000|2022-03-25 02:45:00|124.4|121.04|124.47|121.11|124.51|121.15|124.28|120.92|0
1648176600000|2022-03-25 02:50:00|124.42|121.06|124.37|121.01|124.56|121.2|124.19|120.83|0
1648176900000|2022-03-25 02:55:00|124.4|121.04|124.16|120.8|124.46|121.1|124.14|120.78|0
1648177200000|2022-03-25 03:00:00|124.14|120.78|124.05|120.69|124.3|120.94|124.05|120.69|0
1648177500000|2022-03-25 03:05:00|124.09|120.73|124.18|120.82|124.18|120.82|123.86|120.5|0
1648177800000|2022-03-25 03:10:00|124.23|120.87|124.41|121.05|124.6|121.24|124.23|120.87|0
1648178100000|2022-03-25 03:15:00|124.43|121.07|124.64|121.28|124.64|121.28|124.36|121|0
1648178400000|2022-03-25 03:20:00|124.66|121.3|124.73|121.37|124.91|121.55|124.64|121.28|0
1648178700000|2022-03-25 03:25:00|124.77|121.41|124.82|121.46|124.82|121.46|124.54|121.18|0
1648179000000|2022-03-25 03:30:00|124.77|121.41|124.61|121.25|124.77|121.41|124.49|121.13|0
1648179300000|2022-03-25 03:35:00|124.63|121.27|124.77|121.41|124.81|121.45|124.52|121.16|0
1648179600000|2022-03-25 03:40:00|124.75|121.39|125.09|121.73|125.21|121.85|124.75|121.39|0
1648179900000|2022-03-25 03:45:00|125.13|121.77|125.16|121.8|125.25|121.89|125|121.64|0
1648180200000|2022-03-25 03:50:00|125.13|121.77|125.02|121.66|125.18|121.82|124.95|121.59|0
1648180500000|2022-03-25 03:55:00|125.04|121.68|124.76|121.4|125.04|121.68|124.76|121.4|0
1648180800000|2022-03-25 04:00:00|124.81|121.45|124.67|121.31|124.9|121.54|124.64|121.28|0
1648181100000|2022-03-25 04:05:00|124.62|121.26|124.66|121.3|124.76|121.4|124.62|121.26|0
1648181400000|2022-03-25 04:10:00|124.62|121.26|124.43|121.07|124.62|121.26|124.25|120.89|0
1648181700000|2022-03-25 04:15:00|124.53|121.17|124.34|120.98|124.53|121.17|124.27|120.91|0
1648182000000|2022-03-25 04:20:00|124.29|120.93|124.34|120.98|124.39|121.03|124.25|120.89|0
1648182300000|2022-03-25 04:25:00|124.29|120.93|124.11|120.75|124.29|120.93|124.11|120.75|0
1648182600000|2022-03-25 04:30:00|124.13|120.77|124.2|120.84|124.24|120.88|123.97|120.61|0
1648182900000|2022-03-25 04:35:00|124.17|120.81|124.19|120.83|124.24|120.88|124.06|120.7|0
1648183200000|2022-03-25 04:40:00|124.22|120.86|124.01|120.65|124.24|120.88|123.87|120.51|0
1648183500000|2022-03-25 04:45:00|124.06|120.7|123.82|120.46|124.1|120.74|123.73|120.37|0
1648183800000|2022-03-25 04:50:00|123.87|120.51|123.73|120.37|123.87|120.51|123.64|120.28|0
1648184100000|2022-03-25 04:55:00|123.71|120.35|123.71|120.35|124.67|121.31|123.25|119.89|0
1648184400000|2022-03-25 05:00:00|123.66|120.3|123.98|120.62|124.12|120.76|123.66|120.3|0
1648184700000|2022-03-25 05:05:00|123.93|120.57|124.25|120.89|124.25|120.89|123.89|120.53|0
1648185000000|2022-03-25 05:10:00|124.29|120.93|124.16|120.8|124.38|121.02|124.07|120.71|0
1648185300000|2022-03-25 05:15:00|124.2|120.84|124.47|121.11|124.57|121.21|124.16|120.8|0
1648185600000|2022-03-25 05:20:00|124.43|121.07|124.38|121.02|124.52|121.16|124.15|120.79|0
1648185900000|2022-03-25 05:25:00|124.33|120.97|124.59|121.23|124.7|121.34|124.11|120.75|0
1648186200000|2022-03-25 05:30:00|124.61|121.25|124.86|121.5|125.06|121.7|124.58|121.22|0
1648186500000|2022-03-25 05:35:00|124.83|121.47|124.79|121.43|125.06|121.7|124.79|121.43|0
1648186800000|2022-03-25 05:40:00|124.83|121.47|125.11|121.75|125.24|121.88|124.83|121.47|0
1648187100000|2022-03-25 05:45:00|125.08|121.72|124.78|121.42|125.15|121.79|124.65|121.29|0
1648187400000|2022-03-25 05:50:00|124.74|121.38|124.8|121.44|125.06|121.7|124.69|121.33|0
1648187700000|2022-03-25 05:55:00|124.78|121.42|124.82|121.46|124.96|121.6|124.55|121.19|0
1648188000000|2022-03-25 06:00:00|124.78|121.42|124.76|121.4|124.87|121.51|124.5|121.14|0
1648188300000|2022-03-25 06:05:00|124.78|121.42|124.87|121.51|124.91|121.55|124.59|121.23|0
1648188600000|2022-03-25 06:10:00|124.8|121.44|124.57|121.21|124.8|121.44|124.41|121.05|0
1648188900000|2022-03-25 06:15:00|124.52|121.16|124.41|121.05|124.52|121.16|124.34|120.98|0
1648189200000|2022-03-25 06:20:00|124.38|121.02|124.29|120.93|124.5|121.14|124.22|120.86|0
1648189500000|2022-03-25 06:25:00|124.31|120.95|124.47|121.11|124.59|121.23|124.27|120.91|0
1648189800000|2022-03-25 06:30:00|124.45|121.09|124.45|121.09|124.56|121.2|124.4|121.04|0
1648190100000|2022-03-25 06:35:00|124.4|121.04|124.67|121.31|124.74|121.38|124.4|121.04|0
1648190400000|2022-03-25 06:40:00|124.63|121.27|124.76|121.4|124.85|121.49|124.53|121.17|0
1648190700000|2022-03-25 06:45:00|124.85|121.49|124.78|121.42|124.9|121.54|124.76|121.4|0
1648191000000|2022-03-25 06:50:00|124.76|121.4|124.57|121.21|124.85|121.49|124.57|121.21|0
1648191300000|2022-03-25 06:55:00|124.62|121.26|124.16|120.8|124.71|121.35|124.16|120.8|0
1648191600000|2022-03-25 07:00:00|124.21|120.85|124.53|121.17|124.76|121.4|124.21|120.85|0
1648191900000|2022-03-25 07:05:00|124.29|121.41|124.79|121.91|124.83|121.95|124.29|121.41|0
1648192200000|2022-03-25 07:10:00|124.74|121.86|124.33|121.45|124.79|121.91|124.33|121.45|0
1648192500000|2022-03-25 07:15:00|124.28|121.4|125.88|123|126.19|123.31|124.24|121.36|0
1648192800000|2022-03-25 07:20:00|125.86|122.98|126|123.12|126.32|123.44|124.53|121.65|0
1648193100000|2022-03-25 07:25:00|126.04|123.16|126.27|123.39|126.32|123.44|125.99|123.11|0
1648193400000|2022-03-25 07:30:00|126.22|123.34|125.99|123.11|126.27|123.39|125.95|123.07|0
1648193700000|2022-03-25 07:35:00|126.02|123.14|126.08|123.2|126.27|123.39|125.9|123.02|0
1648194000000|2022-03-25 07:40:00|126.04|123.16|126.13|123.25|126.22|123.34|125.87|122.99|0
1648194300000|2022-03-25 07:45:00|126.15|123.27|126.12|123.24|126.17|123.29|125.89|123.01|0
1648194600000|2022-03-25 07:50:00|126.1|123.22|125.8|122.92|126.12|123.24|125.71|122.83|0
1648194900000|2022-03-25 07:55:00|125.82|122.94|125.38|122.5|125.87|122.99|125.36|122.48|0
1648195200000|2022-03-25 08:00:00|125.52|122.64|125.98|123.1|125.98|123.1|125.24|122.36|0
1648195500000|2022-03-25 08:05:00|126.03|123.15|127.23|124.35|127.44|124.56|126.03|123.15|0
1648195800000|2022-03-25 08:10:00|127.28|124.4|128.33|125.45|128.33|125.45|127.23|124.35|0
1648196100000|2022-03-25 08:15:00|128.3|125.42|129.24|126.36|129.29|126.41|126.98|124.1|0
1648196400000|2022-03-25 08:20:00|129.19|126.31|128.84|125.96|129.29|126.41|128.68|125.8|0
1648196700000|2022-03-25 08:25:00|128.82|125.94|128.67|125.79|128.89|126.01|128.53|125.65|0
1648197000000|2022-03-25 08:30:00|128.7|125.82|128.44|125.56|128.91|126.03|128.39|125.51|0
1648197300000|2022-03-25 08:35:00|128.39|125.51|128.39|125.51|128.53|125.65|128.25|125.37|0
1648197600000|2022-03-25 08:40:00|128.37|125.49|128.01|125.13|128.62|125.74|127.97|125.09|0
1648197900000|2022-03-25 08:45:00|127.97|125.09|128.15|125.27|128.25|125.37|127.96|125.08|0
1648198200000|2022-03-25 08:50:00|128.2|125.32|127.82|124.94|128.2|125.32|127.78|124.9|0
1648198500000|2022-03-25 08:55:00|127.85|124.97|127.73|124.85|127.91|125.03|127.54|124.66|0
1648198800000|2022-03-25 09:00:00|127.7|124.82|128.1|125.22|128.85|125.97|126.84|123.96|0
1648199100000|2022-03-25 09:05:00|128.17|125.29|128.66|125.78|128.71|125.83|128.15|125.27|0
1648199400000|2022-03-25 09:10:00|128.64|125.76|128.21|125.33|128.75|125.87|128.19|125.31|0
1648199700000|2022-03-25 09:15:00|128.28|125.4|127.67|124.79|128.28|125.4|127.67|124.79|0
1648200000000|2022-03-25 09:20:00|127.7|124.82|127.53|124.65|127.81|124.93|127.44|124.56|0
1648200300000|2022-03-25 09:25:00|127.56|124.68|127.72|124.84|127.86|124.98|127.48|124.6|0
1648200600000|2022-03-25 09:30:00|127.74|124.86|128.09|125.21|128.13|125.25|127.48|124.6|0
1648200900000|2022-03-25 09:35:00|128.04|125.16|127.43|124.55|128.16|125.28|127.39|124.51|0
1648201200000|2022-03-25 09:40:00|127.36|124.48|127.2|124.32|127.48|124.6|127.2|124.32|0
1648201500000|2022-03-25 09:45:00|127.24|124.36|126.92|124.04|127.24|124.36|126.69|123.81|0
1648201800000|2022-03-25 09:50:00|126.87|123.99|126.59|123.71|127.01|124.13|126.55|123.67|0
1648202100000|2022-03-25 09:55:00|126.64|123.76|126.59|123.71|126.68|123.8|126.54|123.66|0
1648202400000|2022-03-25 10:00:00|126.54|123.66|126.82|123.94|126.87|123.99|126.31|123.43|0
1648202700000|2022-03-25 10:05:00|126.77|123.89|126.63|123.75|126.82|123.94|126.54|123.66|0
1648203000000|2022-03-25 10:10:00|126.66|123.78|126.68|123.8|127.71|124.83|126.45|123.57|0
1648203300000|2022-03-25 10:15:00|126.72|123.84|126.49|123.61|126.72|123.84|126.44|123.56|0
1648203600000|2022-03-25 10:20:00|126.44|123.56|126.49|123.61|126.58|123.7|126.17|123.29|0
1648203900000|2022-03-25 10:25:00|126.51|123.63|126.14|123.26|126.56|123.68|126.07|123.19|0
1648204200000|2022-03-25 10:30:00|126.16|123.28|126.3|123.42|126.35|123.47|126.02|123.14|0
1648204500000|2022-03-25 10:35:00|126.25|123.37|126.39|123.51|126.48|123.6|126.21|123.33|0
1648204800000|2022-03-25 10:40:00|126.37|123.49|126.25|123.37|126.44|123.56|126.18|123.3|0
1648205100000|2022-03-25 10:45:00|126.3|123.42|126.41|123.53|126.48|123.6|126.11|123.23|0
1648205400000|2022-03-25 10:50:00|126.36|123.48|125.97|123.09|126.39|123.51|125.97|123.09|0
1648205700000|2022-03-25 10:55:00|125.99|123.11|125.19|122.31|126.02|123.14|125.17|122.29|0
1648206000000|2022-03-25 11:00:00|125.21|122.33|125.51|122.63|125.51|122.63|125.21|122.33|0
1648206300000|2022-03-25 11:05:00|125.46|122.58|126.02|123.14|126.49|123.61|124.99|122.11|0
1648206600000|2022-03-25 11:10:00|125.97|123.09|126.43|123.55|126.43|123.55|125.79|122.91|0
1648206900000|2022-03-25 11:15:00|126.57|123.69|126.24|123.36|126.64|123.76|126.02|123.14|0
1648207200000|2022-03-25 11:20:00|126.27|123.39|125.44|122.56|126.29|123.41|125.35|122.47|0
1648207500000|2022-03-25 11:25:00|125.46|122.58|124.32|121.44|125.55|122.67|124.03|121.15|0
1648207800000|2022-03-25 11:30:00|124.37|121.49|124.59|121.71|124.68|121.8|124.32|121.44|0
1648208100000|2022-03-25 11:35:00|124.64|121.76|124.95|122.07|124.95|122.07|124.59|121.71|0
1648208400000|2022-03-25 11:40:00|125|122.12|124.77|121.89|125|122.12|124.77|121.89|0
1648208700000|2022-03-25 11:45:00|124.72|121.84|124.68|121.8|124.81|121.93|124.49|121.61|0
1648209000000|2022-03-25 11:50:00|124.65|121.77|124.4|121.52|124.68|121.8|123.38|120.5|0
1648209300000|2022-03-25 11:55:00|124.36|121.48|124.45|121.57|124.63|121.75|124.13|121.25|0
1648209600000|2022-03-25 12:00:00|124.54|121.66|124.63|121.75|124.7|121.82|124.49|121.61|0
1648209900000|2022-03-25 12:05:00|124.67|121.79|124.58|121.7|124.67|121.79|124.37|121.49|0
1648210200000|2022-03-25 12:10:00|124.53|121.65|124.53|121.65|124.8|121.92|124.48|121.6|0
1648210500000|2022-03-25 12:15:00|124.58|121.7|124.44|121.56|124.74|121.86|124.44|121.56|0
1648210800000|2022-03-25 12:20:00|124.39|121.51|124.39|121.51|124.57|121.69|124.25|121.37|0
1648211100000|2022-03-25 12:25:00|124.34|121.46|124.52|121.64|124.57|121.69|124.34|121.46|0
1648211400000|2022-03-25 12:30:00|124.55|121.67|124.75|121.87|124.98|122.1|124.48|121.6|0
1648211700000|2022-03-25 12:35:00|124.8|121.92|125.11|122.23|125.11|122.23|124.75|121.87|0
1648212000000|2022-03-25 12:40:00|125.25|122.37|124.66|121.78|125.25|122.37|124.66|121.78|0
1648212300000|2022-03-25 12:45:00|124.63|121.75|124.65|121.77|124.75|121.87|124.56|121.68|0
1648212600000|2022-03-25 12:50:00|124.7|121.82|124.46|122.06|124.7|122.1|124.41|121.77|0
1648212900000|2022-03-25 12:55:00|124.41|122.01|124.36|121.96|124.5|122.1|124.27|121.87|0
1648213200000|2022-03-25 13:00:00|124.41|122.01|124.82|122.42|124.86|122.46|124.36|121.96|0
1648213500000|2022-03-25 13:05:00|124.77|122.37|124.82|122.42|124.95|122.55|124.59|122.19|0
1648213800000|2022-03-25 13:10:00|124.77|122.37|124.84|122.44|124.91|122.51|124.68|122.28|0
1648214100000|2022-03-25 13:15:00|124.86|122.46|124.9|122.5|125|122.6|124.77|122.37|0
1648214400000|2022-03-25 13:20:00|124.88|122.48|125.18|122.78|125.27|122.87|124.86|122.46|0
1648214700000|2022-03-25 13:25:00|125.22|122.82|125.82|123.42|126|123.6|125.18|122.78|0
1648215000000|2022-03-25 13:30:00|125.89|123.49|125.68|123.28|126.05|123.65|125.13|122.73|0
1648215300000|2022-03-25 13:35:00|125.81|123.41|126.78|124.38|126.78|124.38|125.63|123.23|0
1648215600000|2022-03-25 13:40:00|126.83|124.43|126.27|123.87|127.25|124.85|125.99|123.59|0
1648215900000|2022-03-25 13:45:00|126.13|123.73|125.33|122.93|126.64|124.24|124.98|122.58|0
1648216200000|2022-03-25 13:50:00|125.26|122.86|125.12|122.72|125.76|123.36|124.85|122.45|0
1648216500000|2022-03-25 13:55:00|125.03|122.63|126.22|123.82|126.59|124.19|124.98|122.58|0
1648216800000|2022-03-25 14:00:00|126.15|123.75|126.33|123.93|126.91|124.51|126.06|123.66|0
1648217100000|2022-03-25 14:05:00|126.31|123.91|125.62|123.22|126.59|124.19|125.53|123.13|0
1648217400000|2022-03-25 14:10:00|125.66|123.26|125.75|123.35|125.82|123.42|125.16|122.76|0
1648217700000|2022-03-25 14:15:00|125.89|123.49|124.97|122.57|126.08|123.68|124.88|122.48|0
1648218000000|2022-03-25 14:20:00|124.93|122.53|121.76|119.36|125.02|122.62|121.25|118.85|0
1648218300000|2022-03-25 14:25:00|121.81|119.41|120.92|118.52|121.81|119.41|120.29|117.89|0
1648218600000|2022-03-25 14:30:00|120.87|118.47|120.02|117.62|120.92|118.52|120.02|117.62|0
1648218900000|2022-03-25 14:35:00|119.93|117.53|119.93|117.53|119.93|117.53|119.44|117.04|0
1648219200000|2022-03-25 14:40:00|119.95|117.55|119.13|116.73|120.11|117.71|118.95|116.55|0
1648219500000|2022-03-25 14:45:00|119.21|116.81|119.5|117.1|120.38|117.98|118.93|116.53|0
1648219800000|2022-03-25 14:50:00|119.46|117.06|120.12|117.72|120.39|117.99|119.24|116.84|0
1648220100000|2022-03-25 14:55:00|120.17|117.77|120.08|117.68|120.39|117.99|119.77|117.37|0
1648220400000|2022-03-25 15:00:00|119.92|117.52|121.02|118.62|121.47|119.07|119.77|117.37|0
1648220700000|2022-03-25 15:05:00|121.06|118.66|123.15|120.75|123.15|120.75|120.84|118.44|0
1648221000000|2022-03-25 15:10:00|123.19|120.79|122.77|120.37|124.71|122.31|121.32|118.92|0
1648221300000|2022-03-25 15:15:00|122.81|120.41|124.39|121.99|124.48|122.08|122.17|119.77|0
1648221600000|2022-03-25 15:20:00|124.43|122.03|125.49|123.09|125.49|123.09|124.34|121.94|0
1648221900000|2022-03-25 15:25:00|125.54|123.14|128.38|125.98|129.56|127.16|124.59|122.19|0
1648222200000|2022-03-25 15:30:00|128.43|126.03|128.19|125.79|129.14|126.74|127.87|125.47|0
1648222500000|2022-03-25 15:35:00|128.1|125.7|127.91|125.51|128.38|125.98|127.58|125.18|0
1648222800000|2022-03-25 15:40:00|128|125.6|126.63|124.23|128|125.6|126.6|124.2|0
1648223100000|2022-03-25 15:45:00|126.6|124.2|127.81|125.41|127.91|125.51|126.6|124.2|0
1648223400000|2022-03-25 15:50:00|127.77|125.37|127.72|125.32|127.81|125.41|126.65|124.25|0
1648223700000|2022-03-25 15:55:00|127.76|125.36|128|125.6|128.84|126.44|127.58|125.18|0
1648224000000|2022-03-25 16:00:00|128.14|125.74|127.99|125.59|128.51|126.11|127.67|125.27|0
1648224300000|2022-03-25 16:05:00|127.9|125.5|126.97|124.57|127.9|125.5|126.55|124.15|0
1648224600000|2022-03-25 16:10:00|126.92|124.52|126.22|123.82|126.99|124.59|126.17|123.77|0
1648224900000|2022-03-25 16:15:00|126.13|123.73|126.08|123.68|126.96|124.56|125.99|123.59|0
1648225200000|2022-03-25 16:20:00|126.1|123.7|125.73|123.33|127.23|124.83|125.17|122.77|0
1648225500000|2022-03-25 16:25:00|125.63|123.23|125.4|123|126.42|124.02|125.22|122.82|0
1648225800000|2022-03-25 16:30:00|125.36|122.96|125.45|123.05|126.19|123.79|125.36|122.96|0
1648226100000|2022-03-25 16:35:00|125.49|123.09|126.93|124.53|127.21|124.81|125.49|123.09|0
1648226400000|2022-03-25 16:40:00|126.98|124.58|126.41|124.01|127.02|124.62|126.41|124.01|0
1648226700000|2022-03-25 16:45:00|126.37|123.97|125.83|123.43|126.46|124.06|125.44|123.04|0
1648227000000|2022-03-25 16:50:00|125.81|123.41|126.22|123.82|126.64|124.24|125.07|122.67|0
1648227300000|2022-03-25 16:55:00|126.27|123.87|125.85|123.45|126.83|124.43|125.62|123.22|0
1648227600000|2022-03-25 17:00:00|125.76|123.36|124.77|122.37|126.64|124.24|124.64|122.24|0
1648227900000|2022-03-25 17:05:00|124.82|122.42|124.82|122.42|125.24|122.84|124.45|122.05|0
1648228200000|2022-03-25 17:10:00|124.91|122.51|125.28|122.88|125.65|123.25|124.86|122.46|0
1648228500000|2022-03-25 17:15:00|125.23|122.83|123.71|121.31|125.23|122.83|123.44|121.04|0
1648228800000|2022-03-25 17:20:00|123.67|121.27|125.27|122.87|125.32|122.92|123.48|121.08|0
1648229100000|2022-03-25 17:25:00|125.23|122.83|124.95|122.55|125.46|123.06|124.95|122.55|0
1648229400000|2022-03-25 17:30:00|124.88|122.48|124.16|121.76|124.9|122.5|124.12|121.72|0
1648229700000|2022-03-25 17:35:00|124.12|121.72|124.02|121.62|124.44|122.04|123.89|121.49|0
1648230000000|2022-03-25 17:40:00|123.98|121.58|123.84|121.44|124.71|122.31|123.75|121.35|0
1648230300000|2022-03-25 17:45:00|123.79|121.39|123.65|121.25|124.25|121.85|123.52|121.12|0
1648230600000|2022-03-25 17:50:00|123.61|121.21|123.24|120.84|123.65|121.25|123.2|120.8|0
1648230900000|2022-03-25 17:55:00|123.2|120.8|122.38|119.98|123.24|120.84|122.24|119.84|0
1648231200000|2022-03-25 18:00:00|122.33|119.93|121.97|119.57|122.74|120.34|121.79|119.39|0
1648231500000|2022-03-25 18:05:00|121.92|119.52|121.67|119.27|122.01|119.61|121.56|119.16|0
1648231800000|2022-03-25 18:10:00|121.6|119.2|121.87|119.47|122.24|119.84|121.47|119.07|0
1648232100000|2022-03-25 18:15:00|121.83|119.43|122.3|119.9|122.32|119.92|121.65|119.25|0
1648232400000|2022-03-25 18:20:00|122.23|119.83|121.96|119.56|122.28|119.88|121.82|119.42|0
1648232700000|2022-03-25 18:25:00|121.91|119.51|121.69|119.29|122.18|119.78|121.51|119.11|0
1648233000000|2022-03-25 18:30:00|121.64|119.24|121.46|119.06|121.68|119.28|121.06|118.66|0
1648233300000|2022-03-25 18:35:00|121.5|119.1|121.55|119.15|121.77|119.37|121.19|118.79|0
1648233600000|2022-03-25 18:40:00|121.59|119.19|121.41|119.01|121.95|119.55|121.41|119.01|0
1648233900000|2022-03-25 18:45:00|121.37|118.97|121.54|119.14|121.72|119.32|121.14|118.74|0
1648234200000|2022-03-25 18:50:00|121.45|119.05|121.05|118.65|121.63|119.23|120.96|118.56|0
1648234500000|2022-03-25 18:55:00|121|118.6|121.36|118.96|121.5|119.1|120.82|118.42|0
1648234800000|2022-03-25 19:00:00|121.34|118.94|121.38|118.98|123.42|121.02|121.2|118.8|0
1648235100000|2022-03-25 19:05:00|121.29|118.89|122.1|119.7|122.37|119.97|121.2|118.8|0
1648235400000|2022-03-25 19:10:00|121.92|119.52|121.24|118.84|122.15|119.75|121.19|118.79|0
1648235700000|2022-03-25 19:15:00|121.15|118.75|122.19|119.79|122.28|119.88|121.06|118.66|0
1648236000000|2022-03-25 19:20:00|122.12|119.72|122.73|120.33|123.33|120.93|122.1|119.7|0
1648236300000|2022-03-25 19:25:00|122.69|120.29|123.65|121.25|123.69|121.29|122.55|120.15|0
1648236600000|2022-03-25 19:30:00|123.74|121.34|123.51|121.11|124.2|121.8|123.14|120.74|0
1648236900000|2022-03-25 19:35:00|123.55|121.15|123.37|120.97|123.78|121.38|122.64|120.24|0
1648237200000|2022-03-25 19:40:00|123.23|120.83|122.45|120.05|123.27|120.87|121.68|119.28|0
1648237500000|2022-03-25 19:45:00|122.41|120.01|120.95|118.55|122.41|120.01|120.95|118.55|0
1648237800000|2022-03-25 19:50:00|121.22|118.82|120.14|117.74|121.22|118.82|120.1|117.7|0
1648238100000|2022-03-25 19:55:00|120.1|117.7|119.07|116.67|120.19|117.79|118.63|116.23|0
1648238400000|2022-03-25 20:00:00|118.81|116.41|118.98|116.58|119.56|117.16|118.81|116.41|0
1648238700000|2022-03-25 20:05:00|119.03|116.63|119.25|116.85|119.25|116.85|118.89|116.49|0
1648239000000|2022-03-25 20:10:00|119.2|116.8|119.02|116.62|119.25|116.85|118.98|116.58|0
1648451100000|2022-03-28 07:05:00|122.24|119.44|121.68|119.28|122.24|119.69|121.3|118.9|0
1648451400000|2022-03-28 07:10:00|121.7|119.3|122.1|119.7|122.47|120.07|121.65|119.25|0
1648451700000|2022-03-28 07:15:00|122.08|119.68|122.31|119.91|122.37|119.97|121.83|119.43|0
1648452000000|2022-03-28 07:20:00|122.37|119.97|122.15|119.75|122.56|120.16|121.92|119.52|0
1648452300000|2022-03-28 07:25:00|122.1|119.7|121.33|118.93|122.1|119.7|121.15|118.75|0
1648452600000|2022-03-28 07:30:00|121.31|118.91|120.84|118.44|121.31|118.91|120.79|118.39|0
1648452900000|2022-03-28 07:35:00|120.82|118.42|121.49|119.09|121.49|119.09|120.79|118.39|0
1648453200000|2022-03-28 07:40:00|121.51|119.11|121.53|119.13|121.82|119.42|121.37|118.97|0
1648453500000|2022-03-28 07:45:00|121.48|119.08|121.91|119.51|122.05|119.65|121.44|119.04|0
1648453800000|2022-03-28 07:50:00|122|119.6|121.82|119.42|122.09|119.69|121.64|119.24|0
1648454100000|2022-03-28 07:55:00|121.84|119.44|121.59|119.19|122.07|119.67|121.48|119.08|0
1648454400000|2022-03-28 08:00:00|121.64|119.24|122.36|119.96|122.49|120.09|121.64|119.24|0
1648454700000|2022-03-28 08:05:00|122.4|120|122.36|119.96|122.72|120.32|122.27|119.87|0
1648455000000|2022-03-28 08:10:00|122.45|120.05|121.99|119.59|122.45|120.05|121.99|119.59|0
1648455300000|2022-03-28 08:15:00|122.04|119.64|121.27|118.87|122.04|119.64|121.13|118.73|0
1648455600000|2022-03-28 08:20:00|121.4|119|121.49|119.09|121.72|119.32|121.31|118.91|0
1648455900000|2022-03-28 08:25:00|121.42|119.02|120.95|118.55|122.46|120.06|120.91|118.51|0
1648456200000|2022-03-28 08:30:00|120.93|118.53|121.4|119|121.49|119.09|120.91|118.51|0
1648456500000|2022-03-28 08:35:00|121.44|119.04|120.99|118.59|121.53|119.13|120.99|118.59|0
1648456800000|2022-03-28 08:40:00|121.01|118.61|120.63|118.23|121.04|118.64|120.61|118.21|0
1648457100000|2022-03-28 08:45:00|120.59|118.19|120.14|117.74|120.72|118.32|119.92|117.52|0
1648457400000|2022-03-28 08:50:00|120.18|117.78|119.74|117.34|121.3|118.9|119.65|117.25|0
1648457700000|2022-03-28 08:55:00|119.69|117.29|119.29|116.89|119.74|117.34|119.23|116.83|0
1648458000000|2022-03-28 09:00:00|119.31|116.91|120.04|117.64|120.09|117.69|119.31|116.91|0
1648458300000|2022-03-28 09:05:00|120.02|117.62|120.4|118|120.58|118.18|119.98|117.58|0
1648458600000|2022-03-28 09:10:00|120.44|118.04|120.75|118.35|120.75|118.35|120.44|118.04|0
1648458900000|2022-03-28 09:15:00|120.73|118.33|121.11|118.71|121.22|118.82|120.66|118.26|0
1648459200000|2022-03-28 09:20:00|121.07|118.67|120.84|118.44|121.34|118.94|120.8|118.4|0
1648459500000|2022-03-28 09:25:00|120.82|118.42|120.52|118.12|120.84|118.44|120.52|118.12|0
1648459800000|2022-03-28 09:30:00|120.57|118.17|120.26|117.86|120.66|118.26|120.26|117.86|0
1648460100000|2022-03-28 09:35:00|120.23|117.83|120.1|117.7|120.28|117.88|119.85|117.45|0
1648460400000|2022-03-28 09:40:00|120.03|117.63|119.89|117.49|120.03|117.63|119.81|117.41|0
1648460700000|2022-03-28 09:45:00|119.92|117.52|120.16|117.76|120.23|117.83|119.81|117.41|0
1648461000000|2022-03-28 09:50:00|120.12|117.72|120.45|118.05|120.56|118.16|120.09|117.69|0
1648461300000|2022-03-28 09:55:00|120.43|118.03|120.36|117.96|120.56|118.16|120.2|117.8|0
1648461600000|2022-03-28 10:00:00|120.38|117.98|120.11|117.71|120.78|118.38|120.09|117.69|0
1648461900000|2022-03-28 10:05:00|120.15|117.75|120.29|117.89|120.33|117.93|120.06|117.66|0
1648462200000|2022-03-28 10:10:00|120.33|117.93|119.93|117.53|120.42|118.02|119.93|117.53|0
1648462500000|2022-03-28 10:15:00|119.97|117.57|119.75|117.35|120.02|117.62|119.66|117.26|0
1648462800000|2022-03-28 10:20:00|119.79|117.39|119.48|117.08|120.01|117.61|119.48|117.08|0
1648463100000|2022-03-28 10:25:00|119.5|117.1|120.19|117.79|120.23|117.83|119.48|117.08|0
1648463400000|2022-03-28 10:30:00|120.17|117.77|120.17|117.77|120.32|117.92|120.03|117.63|0
1648463700000|2022-03-28 10:35:00|120.14|117.74|119.9|117.5|120.37|117.97|119.85|117.45|0
1648464000000|2022-03-28 10:40:00|119.87|117.47|119.61|117.21|119.87|117.47|119.38|116.98|0
1648464300000|2022-03-28 10:45:00|119.65|117.25|119.29|116.89|119.74|117.34|119.16|116.76|0
1648464600000|2022-03-28 10:50:00|119.34|116.94|119.51|117.11|119.6|117.2|119.16|116.76|0
1648464900000|2022-03-28 10:55:00|119.49|117.09|119.49|117.09|119.87|117.47|119.4|117|0
1648465200000|2022-03-28 11:00:00|119.38|116.98|118.98|116.58|119.4|117|118.98|116.58|0
1648465500000|2022-03-28 11:05:00|119.02|116.62|119.12|116.72|119.48|117.08|118.98|116.58|0
1648465800000|2022-03-28 11:10:00|119.04|116.64|119.17|116.77|119.41|117.01|118.82|116.42|0
1648466100000|2022-03-28 11:15:00|119.19|116.79|118.64|116.24|119.21|116.81|118.64|116.24|0
1648466400000|2022-03-28 11:20:00|118.68|116.28|118.72|116.32|118.9|116.5|118.59|116.19|0
1648466700000|2022-03-28 11:25:00|118.7|116.3|118.59|116.19|118.77|116.37|118.59|116.19|0
1648467000000|2022-03-28 11:30:00|118.63|116.23|118.32|115.92|118.63|116.23|118.24|115.84|0
1648467300000|2022-03-28 11:35:00|118.28|115.88|118.19|115.79|118.37|115.97|117.97|115.57|0
1648467600000|2022-03-28 11:40:00|118.23|115.83|117.91|115.51|118.86|116.46|117.91|115.51|0
1648467900000|2022-03-28 11:45:00|117.89|115.49|117.69|115.29|117.91|115.51|117.64|115.24|0
1648468200000|2022-03-28 11:50:00|117.64|115.24|117.82|115.42|117.99|115.59|117.64|115.24|0
1648468500000|2022-03-28 11:55:00|117.84|115.44|117.66|115.26|117.97|115.57|117.6|115.2|0
1648468800000|2022-03-28 12:00:00|117.68|115.28|117.99|115.59|118.12|115.72|117.55|115.15|0
1648469100000|2022-03-28 12:05:00|118.05|115.65|118.16|115.76|118.16|115.76|117.9|115.5|0
1648469400000|2022-03-28 12:10:00|118.2|115.8|118.29|115.89|118.38|115.98|118.12|115.72|0
1648469700000|2022-03-28 12:15:00|118.25|115.85|118.62|116.22|118.62|116.22|118.16|115.76|0
1648470000000|2022-03-28 12:20:00|118.64|116.24|118.94|116.54|118.99|116.59|118.5|116.1|0
1648470300000|2022-03-28 12:25:00|118.92|116.52|118.63|116.23|118.92|116.52|118.5|116.1|0
1648470600000|2022-03-28 12:30:00|118.59|116.19|118.72|116.32|118.81|116.41|118.5|116.1|0
1648470900000|2022-03-28 12:35:00|118.68|116.28|119.07|116.67|119.12|116.72|118.68|116.28|0
1648471200000|2022-03-28 12:40:00|119.05|116.65|119.51|117.11|119.74|117.34|119.05|116.65|0
1648471500000|2022-03-28 12:45:00|119.56|117.16|120.14|117.74|120.14|117.74|118.95|116.55|0
1648471800000|2022-03-28 12:50:00|120.09|117.69|120.13|117.73|120.43|118.03|120.05|117.65|0
1648472100000|2022-03-28 12:55:00|120.18|117.78|120.13|117.73|120.31|117.91|119.91|117.51|0
1648472400000|2022-03-28 13:00:00|120.09|117.69|120.35|117.95|120.49|118.09|119.95|117.55|0
1648472700000|2022-03-28 13:05:00|120.26|117.86|120.13|117.73|120.33|117.93|119.77|117.37|0
1648473000000|2022-03-28 13:10:00|120.08|117.68|120.17|117.77|120.93|118.53|120.08|117.68|0
1648473300000|2022-03-28 13:15:00|120.13|117.73|120.21|117.81|120.3|117.9|119.86|117.46|0
1648473600000|2022-03-28 13:20:00|120.3|117.9|120.61|118.21|120.62|118.22|120.17|117.77|0
1648473900000|2022-03-28 13:25:00|120.57|118.17|120.84|118.44|121.11|118.71|120.57|118.17|0
1648474200000|2022-03-28 13:30:00|120.66|118.26|120.92|118.52|121.42|119.02|120.17|117.77|0
1648474500000|2022-03-28 13:35:00|121.01|118.61|120.95|118.55|121.08|118.68|119.98|117.58|0
1648474800000|2022-03-28 13:40:00|121.08|118.68|120.77|118.37|121.26|118.86|120.23|117.83|0
1648475100000|2022-03-28 13:45:00|120.72|118.32|120.85|118.45|121.17|118.77|120.5|118.1|0
1648475400000|2022-03-28 13:50:00|120.77|118.37|118.83|116.43|120.9|118.5|118.72|116.32|0
1648475700000|2022-03-28 13:55:00|118.85|116.45|118.12|115.72|119.09|116.69|117.9|115.5|0
1648476000000|2022-03-28 14:00:00|118.08|115.68|119.88|117.48|120.64|118.24|118.03|115.63|0
1648476300000|2022-03-28 14:05:00|119.75|117.35|119.81|117.41|120.28|117.88|119.06|116.66|0
1648476600000|2022-03-28 14:10:00|119.79|117.39|120.1|117.7|120.21|117.81|119.57|117.17|0
1648476900000|2022-03-28 14:15:00|120.05|117.65|120.36|117.96|120.81|118.41|119.7|117.3|0
1648477200000|2022-03-28 14:20:00|120.18|117.78|120.8|118.4|121.56|119.16|120.1|117.7|0
1648477500000|2022-03-28 14:25:00|120.75|118.35|120.3|117.9|121.51|119.11|120.26|117.86|0
1648477800000|2022-03-28 14:30:00|120.13|117.73|121.19|118.79|121.26|118.86|119.77|117.37|0
1648478100000|2022-03-28 14:35:00|120.97|118.57|121.19|118.79|121.73|119.33|120.61|118.21|0
1648478400000|2022-03-28 14:40:00|121.06|118.66|120.66|118.26|121.33|118.93|120.52|118.12|0
1648478700000|2022-03-28 14:45:00|120.61|118.21|119.9|117.5|120.61|118.21|119.5|117.1|0
1648479000000|2022-03-28 14:50:00|119.94|117.54|119.63|117.23|120.07|117.67|119.41|117.01|0
1648479300000|2022-03-28 14:55:00|119.59|117.19|119.58|117.18|119.81|117.41|119.45|117.05|0
1648479600000|2022-03-28 15:00:00|119.45|117.05|120.87|118.47|121.68|119.28|119.23|116.83|0
1648479900000|2022-03-28 15:05:00|120.92|118.52|120.96|118.56|121.59|119.19|120.74|118.34|0
1648480200000|2022-03-28 15:10:00|120.82|118.42|120.33|117.93|121.09|118.69|120.29|117.89|0
1648480500000|2022-03-28 15:15:00|120.38|117.98|120.33|117.93|120.82|118.42|120.2|117.8|0
1648480800000|2022-03-28 15:20:00|120.29|117.89|121|118.6|121.13|118.73|120.24|117.84|0
1648481100000|2022-03-28 15:25:00|121.09|118.69|121.06|118.66|121.98|119.58|121|118.6|0
1648481400000|2022-03-28 15:30:00|120.97|118.57|122.25|119.85|122.52|120.12|120.95|118.55|0
1648481700000|2022-03-28 15:35:00|122.43|120.03|123.18|120.78|123.43|121.03|122.43|120.03|0
1648482000000|2022-03-28 15:40:00|123.11|120.71|122.56|120.16|123.29|120.89|122.56|120.16|0
1648482300000|2022-03-28 15:45:00|122.7|120.3|124.47|122.07|124.52|122.12|122.65|120.25|0
1648482600000|2022-03-28 15:50:00|124.57|122.17|124.33|121.93|124.89|122.49|123.88|121.48|0
1648482900000|2022-03-28 15:55:00|124.29|121.89|127.71|125.31|127.9|125.5|122.34|119.94|0
1648483200000|2022-03-28 16:00:00|127.85|125.45|126.69|124.29|128.04|125.64|126.6|124.2|0
1648483500000|2022-03-28 16:05:00|126.74|124.34|127.24|124.84|127.25|124.85|126.37|123.97|0
1648483800000|2022-03-28 16:10:00|127.2|124.8|127.47|125.07|127.98|125.58|127.2|124.8|0
1648484100000|2022-03-28 16:15:00|127.57|125.17|128.17|125.77|128.45|126.05|127.2|124.8|0
1648484400000|2022-03-28 16:20:00|128.12|125.72|127.19|124.79|128.12|125.72|127.05|124.65|0
1648484700000|2022-03-28 16:25:00|127.15|124.75|125.42|123.02|127.7|125.3|125.42|123.02|0
1648485000000|2022-03-28 16:30:00|125.51|123.11|126.96|124.56|127.37|124.97|124.64|122.24|0
1648485300000|2022-03-28 16:35:00|126.82|124.42|126.45|124.05|126.96|124.56|126.4|124|0
1648485600000|2022-03-28 16:40:00|126.47|124.07|126.17|123.77|126.59|124.19|125.94|123.54|0
1648485900000|2022-03-28 16:45:00|126.26|123.86|126.26|123.86|126.7|124.3|126.22|123.82|0
1648486200000|2022-03-28 16:50:00|126.35|123.95|125.67|123.27|126.45|124.05|125.67|123.27|0
1648486500000|2022-03-28 16:55:00|125.44|123.04|125.53|123.13|125.69|123.29|125.35|122.95|0
1648486800000|2022-03-28 17:00:00|125.48|123.08|125.43|123.03|125.62|123.22|125.16|122.76|0
1648487100000|2022-03-28 17:05:00|125.39|122.99|125.84|123.44|125.94|123.54|125.16|122.76|0
1648487400000|2022-03-28 17:10:00|125.89|123.49|125.48|123.08|125.93|123.53|125.38|122.98|0
1648487700000|2022-03-28 17:15:00|125.43|123.03|125.29|122.89|125.52|123.12|125.2|122.8|0
1648488000000|2022-03-28 17:20:00|125.2|122.8|122.93|120.53|125.43|123.03|122.12|119.72|0
1648488300000|2022-03-28 17:25:00|122.89|120.49|122.71|120.31|123.16|120.76|122.35|119.95|0
1648488600000|2022-03-28 17:30:00|122.66|120.26|122.64|120.24|122.88|120.48|122.39|119.99|0
1648488900000|2022-03-28 17:35:00|122.66|120.26|120.48|118.08|122.7|120.3|120.46|118.06|0
1648489200000|2022-03-28 17:40:00|120.5|118.1|120.77|118.37|120.81|118.41|120.37|117.97|0
1648489500000|2022-03-28 17:45:00|120.63|118.23|120.54|118.14|120.77|118.37|120.37|117.97|0
1648489800000|2022-03-28 17:50:00|120.41|118.01|120.63|118.23|120.74|118.34|120.32|117.92|0
1648490100000|2022-03-28 17:55:00|120.59|118.19|120.54|118.14|120.99|118.59|120.36|117.96|0
1648490400000|2022-03-28 18:00:00|120.58|118.18|120.52|118.12|120.72|118.32|119.96|117.56|0
1648490700000|2022-03-28 18:05:00|120.58|118.18|120.09|117.69|120.89|118.49|120|117.6|0
1648491000000|2022-03-28 18:10:00|120.13|117.73|120.2|117.8|120.58|118.18|119.73|117.33|0
1648491300000|2022-03-28 18:15:00|120.13|117.73|121.67|119.27|122.37|119.97|120.13|117.73|0
1648491600000|2022-03-28 18:20:00|121.63|119.23|121.09|118.69|121.76|119.36|121|118.6|0
1648491900000|2022-03-28 18:25:00|121|118.6|120.68|118.28|121.31|118.91|120.55|118.15|0
1648492200000|2022-03-28 18:30:00|120.73|118.33|119.68|117.28|120.77|118.37|119.63|117.23|0
1648492500000|2022-03-28 18:35:00|119.66|117.26|119.72|117.32|119.9|117.5|119.63|117.23|0
1648492800000|2022-03-28 18:40:00|119.67|117.27|118.92|116.52|119.81|117.41|118.31|115.91|0
1648493100000|2022-03-28 18:45:00|118.97|116.57|118.57|116.17|118.97|116.57|118.48|116.08|0
1648493400000|2022-03-28 18:50:00|118.52|116.12|116.87|114.47|118.52|116.12|116.82|114.42|0
1648493700000|2022-03-28 18:55:00|116.91|114.51|116|113.6|116.95|114.55|116|113.6|0
1648494000000|2022-03-28 19:00:00|115.95|113.55|116.78|114.38|116.86|114.46|115.95|113.55|0
1648494300000|2022-03-28 19:05:00|116.73|114.33|116.56|114.16|116.82|114.42|116.38|113.98|0
1648494600000|2022-03-28 19:10:00|116.6|114.2|116.25|113.85|116.64|114.24|116.16|113.76|0
1648494900000|2022-03-28 19:15:00|116.16|113.76|116.57|114.17|116.57|114.17|116.03|113.63|0
1648495200000|2022-03-28 19:20:00|116.6|114.2|115.73|113.33|116.6|114.2|115.64|113.24|0
1648495500000|2022-03-28 19:25:00|115.77|113.37|115.81|113.41|116.03|113.63|115.68|113.28|0
1648495800000|2022-03-28 19:30:00|115.77|113.37|115.21|112.81|115.94|113.54|115.12|112.72|0
1648496100000|2022-03-28 19:35:00|115.16|112.76|115.76|113.36|115.85|113.45|115.16|112.76|0
1648496400000|2022-03-28 19:40:00|115.81|113.41|115.12|112.72|115.98|113.58|115.07|112.67|0
1648496700000|2022-03-28 19:45:00|115.2|112.8|114.51|112.11|115.42|113.02|114.51|112.11|0
1648497000000|2022-03-28 19:50:00|114.94|112.54|114.81|112.41|117.57|115.17|114.64|112.24|0
1648497300000|2022-03-28 19:55:00|114.85|112.45|113.57|111.17|115.11|112.71|113.44|111.04|0
1648497600000|2022-03-28 20:00:00|113.48|111.08|113.06|110.66|113.57|111.17|112.85|110.45|0
1648497900000|2022-03-28 20:05:00|113.02|110.62|113.1|110.7|113.31|110.91|112.97|110.57|0
1648498200000|2022-03-28 20:10:00|113.14|110.74|113.14|110.74|113.27|110.87|113.1|110.7|0
1648498500000|2022-03-28 20:15:00|113.34|110.54|113.38|110.58|113.38|110.58|113.25|110.45|0
1648498800000|2022-03-28 20:20:00|113.36|110.56|113.34|110.54|113.46|110.66|113.34|110.54|0
1648499100000|2022-03-28 20:25:00|113.38|110.58|113.38|110.58|113.38|110.58|113.33|110.53|0
1648499400000|2022-03-28 20:30:00|113.36|110.56|113.33|110.53|113.38|110.58|113.33|110.53|0
1648499700000|2022-03-28 20:35:00|113.35|110.55|113.33|110.53|113.37|110.57|113.33|110.53|0
1648500000000|2022-03-28 20:40:00|113.35|110.55|113.37|110.57|113.37|110.57|113.35|110.55|0
1648500300000|2022-03-28 20:45:00|113.33|110.53|113.37|110.57|113.37|110.57|113.33|110.53|0
1648500900000|2022-03-28 20:55:00|113.34|110.54|113.39|110.59|113.39|110.59|113.34|110.54|0
1648501200000|2022-03-28 21:00:00|113.38|110.58|113.37|110.57|113.39|110.59|113.37|110.57|0
1648501500000|2022-03-28 21:05:00|113.38|110.58|113.41|110.61|113.47|110.67|113.38|110.58|0
1648501800000|2022-03-28 21:10:00|113.42|110.62|113.47|110.67|113.49|110.69|113.41|110.61|0
1648502100000|2022-03-28 21:15:00|113.41|110.61|113.45|110.65|113.45|110.65|113.41|110.61|0
1648502400000|2022-03-28 21:20:00|113.44|110.64|113.4|110.6|113.51|110.71|113.4|110.6|0
1648502700000|2022-03-28 21:25:00|113.38|110.58|113.44|110.64|113.45|110.65|113.38|110.58|0
1648503000000|2022-03-28 21:30:00|113.55|110.75|113.44|110.64|113.55|110.75|113.44|110.64|0
1648503300000|2022-03-28 21:35:00|113.43|110.63|113.45|110.65|113.46|110.66|113.42|110.62|0
1648503600000|2022-03-28 21:40:00|113.46|110.66|113.53|110.73|113.53|110.73|113.42|110.62|0
1648503900000|2022-03-28 21:45:00|113.51|110.71|113.47|110.67|113.51|110.71|113.41|110.61|0
1648504200000|2022-03-28 21:50:00|113.49|110.69|113.43|110.63|113.49|110.69|113.43|110.63|0
1648504500000|2022-03-28 21:55:00|113.46|110.66|113.42|110.62|113.46|110.66|113.41|110.61|0
1648504800000|2022-03-28 22:00:00|113.45|110.65|113.77|110.97|113.85|111.05|113.45|110.65|0
1648505100000|2022-03-28 22:05:00|113.81|111.01|113.81|111.01|113.89|111.09|113.76|110.96|0
1648505400000|2022-03-28 22:10:00|113.85|111.05|113.85|111.05|114.06|111.26|113.8|111|0
1648505700000|2022-03-28 22:15:00|113.83|111.03|113.93|111.13|113.93|111.13|113.76|110.96|0
1648506000000|2022-03-28 22:20:00|113.91|111.11|113.8|111|113.91|111.11|113.8|111|0
1648506300000|2022-03-28 22:25:00|113.89|111.09|113.88|111.08|113.93|111.13|113.84|111.04|0
1648506600000|2022-03-28 22:30:00|113.84|111.04|113.67|110.87|113.84|111.04|113.44|110.64|0
1648506900000|2022-03-28 22:35:00|113.73|110.93|113.62|110.82|113.73|110.93|113.54|110.74|0
1648507200000|2022-03-28 22:40:00|113.58|110.78|113.79|110.99|113.79|110.99|113.58|110.78|0
1648507500000|2022-03-28 22:45:00|113.75|110.95|113.66|110.86|113.79|110.99|113.58|110.78|0
1648507800000|2022-03-28 22:50:00|113.62|110.82|113.75|110.95|113.79|110.99|113.49|110.69|0
1648508100000|2022-03-28 22:55:00|113.7|110.9|113.53|110.73|113.7|110.9|113.49|110.69|0
1648508400000|2022-03-28 23:00:00|113.45|110.65|113.49|110.69|113.53|110.73|113.36|110.56|0
1648508700000|2022-03-28 23:05:00|113.51|110.71|113.44|110.64|113.51|110.71|113.36|110.56|0
1648509000000|2022-03-28 23:10:00|113.4|110.6|113.51|110.71|113.53|110.73|113.4|110.6|0
1648509300000|2022-03-28 23:15:00|113.53|110.73|113.65|110.85|113.7|110.9|113.44|110.64|0
1648509600000|2022-03-28 23:20:00|113.61|110.81|113.61|110.81|113.76|110.96|113.61|110.81|0
1648509900000|2022-03-28 23:25:00|113.52|110.72|113.35|110.55|113.69|110.89|113.35|110.55|0
1648510200000|2022-03-28 23:30:00|113.23|110.43|113.31|110.51|113.44|110.64|113.14|110.34|0
1648510500000|2022-03-28 23:35:00|113.27|110.47|113.26|110.46|113.29|110.49|113.18|110.38|0
1648510800000|2022-03-28 23:40:00|113.24|110.44|113.09|110.29|113.33|110.53|113.05|110.25|0
1648511100000|2022-03-28 23:45:00|113.14|110.34|113.3|110.5|113.34|110.54|113.14|110.34|0
1648511400000|2022-03-28 23:50:00|113.28|110.48|113.64|110.84|113.68|110.88|113.28|110.48|0
1648511700000|2022-03-28 23:55:00|113.68|110.88|113.68|110.88|113.72|110.92|113.6|110.8|0
1648512000000|2022-03-29 00:00:00|113.6|110.8|113.85|111.05|113.93|111.13|113.51|110.71|0
1648512300000|2022-03-29 00:05:00|113.89|111.09|113.89|111.09|114.02|111.22|113.85|111.05|0
1648512600000|2022-03-29 00:10:00|113.87|111.07|113.93|111.13|114.1|111.3|113.85|111.05|0
1648512900000|2022-03-29 00:15:00|113.89|111.09|113.97|111.17|114.06|111.26|113.84|111.04|0
1648513200000|2022-03-29 00:20:00|114.01|111.21|113.88|111.08|114.01|111.21|113.84|111.04|0
1648513500000|2022-03-29 00:25:00|113.84|111.04|113.92|111.12|114.01|111.21|113.84|111.04|0
1648513800000|2022-03-29 00:30:00|113.88|111.08|113.88|111.08|113.97|111.17|113.88|111.08|0
1648514100000|2022-03-29 00:35:00|113.92|111.12|113.84|111.04|113.96|111.16|113.84|111.04|0
1648514400000|2022-03-29 00:40:00|113.79|110.99|113.49|110.69|113.83|111.03|113.41|110.61|0
1648514700000|2022-03-29 00:45:00|113.54|110.74|113.75|110.95|113.79|110.99|113.49|110.69|0
1648515000000|2022-03-29 00:50:00|113.7|110.9|113.74|110.94|113.83|111.03|113.66|110.86|0
1648515300000|2022-03-29 00:55:00|113.7|110.9|113.91|111.11|113.91|111.11|113.66|110.86|0
1648515600000|2022-03-29 01:00:00|113.87|111.07|113.74|110.94|113.96|111.16|113.66|110.86|0
1648515900000|2022-03-29 01:05:00|113.78|110.98|113.74|110.94|113.83|111.03|113.7|110.9|0
1648516200000|2022-03-29 01:10:00|113.78|110.98|113.57|110.77|113.82|111.02|113.53|110.73|0
1648516500000|2022-03-29 01:15:00|113.53|110.73|113.52|110.72|113.65|110.85|113.31|110.51|0
1648516800000|2022-03-29 01:20:00|113.48|110.68|113.35|110.55|113.52|110.72|113.27|110.47|0
1648517100000|2022-03-29 01:25:00|113.33|110.53|113.41|110.61|113.44|110.64|113.27|110.47|0
1648517400000|2022-03-29 01:30:00|113.39|110.59|113.05|110.25|113.39|110.59|113.05|110.25|0
1648517700000|2022-03-29 01:35:00|113.01|110.21|112.63|109.83|113.05|110.25|112.5|109.7|0
1648518000000|2022-03-29 01:40:00|112.59|109.79|112.56|109.76|112.75|109.95|112.5|109.7|0
1648518300000|2022-03-29 01:45:00|112.58|109.78|112.75|109.95|112.79|109.99|112.56|109.76|0
1648518600000|2022-03-29 01:50:00|112.71|109.91|112.83|110.03|112.88|110.08|112.58|109.78|0
1648518900000|2022-03-29 01:55:00|112.79|109.99|112.87|110.07|112.92|110.12|112.75|109.95|0
1648519200000|2022-03-29 02:00:00|112.83|110.03|113|110.2|113.04|110.24|112.75|109.95|0
1648519500000|2022-03-29 02:05:00|113.02|110.22|113.04|110.24|113.08|110.28|112.96|110.16|0
1648519800000|2022-03-29 02:10:00|113.06|110.26|113.08|110.28|113.12|110.32|113|110.2|0
1648520100000|2022-03-29 02:15:00|113.1|110.3|113.08|110.28|113.16|110.36|113.04|110.24|0
1648520400000|2022-03-29 02:20:00|113.12|110.32|113.12|110.32|113.23|110.43|113.04|110.24|0
1648520700000|2022-03-29 02:25:00|113.14|110.34|113.24|110.44|113.29|110.49|113.12|110.32|0
1648521000000|2022-03-29 02:30:00|113.2|110.4|113.33|110.53|113.33|110.53|113.12|110.32|0
1648521300000|2022-03-29 02:35:00|113.28|110.48|113.45|110.65|113.54|110.74|113.28|110.48|0
1648521600000|2022-03-29 02:40:00|113.47|110.67|113.41|110.61|113.54|110.74|113.37|110.57|0
1648521900000|2022-03-29 02:45:00|113.37|110.57|113.28|110.48|113.49|110.69|113.28|110.48|0
1648522200000|2022-03-29 02:50:00|113.32|110.52|113.28|110.48|113.4|110.6|113.23|110.43|0
1648522500000|2022-03-29 02:55:00|113.3|110.5|113.32|110.52|113.4|110.6|113.23|110.43|0
1648522800000|2022-03-29 03:00:00|113.27|110.47|113.38|110.58|113.44|110.64|113.23|110.43|0
1648523100000|2022-03-29 03:05:00|113.36|110.56|113.19|110.39|113.36|110.56|113.14|110.34|0
1648523400000|2022-03-29 03:10:00|113.14|110.34|113.14|110.34|113.23|110.43|113.1|110.3|0
1648523700000|2022-03-29 03:15:00|113.18|110.38|113.18|110.38|113.27|110.47|113.14|110.34|0
1648524000000|2022-03-29 03:20:00|113.14|110.34|113.1|110.3|113.18|110.38|113.1|110.3|0
1648524300000|2022-03-29 03:25:00|113.12|110.32|113.22|110.42|113.26|110.46|113.1|110.3|0
1648524600000|2022-03-29 03:30:00|113.18|110.38|113.22|110.42|113.35|110.55|113.18|110.38|0
1648524900000|2022-03-29 03:35:00|113.24|110.44|113.3|110.5|113.35|110.55|113.2|110.4|0
1648525200000|2022-03-29 03:40:00|113.34|110.54|113.26|110.46|113.39|110.59|113.26|110.46|0
1648525500000|2022-03-29 03:45:00|113.24|110.44|113.38|110.58|113.38|110.58|113.22|110.42|0
1648525800000|2022-03-29 03:50:00|113.34|110.54|113.34|110.54|113.42|110.62|113.26|110.46|0
1648526100000|2022-03-29 03:55:00|113.3|110.5|113.25|110.45|113.34|110.54|113.23|110.43|0
1648526400000|2022-03-29 04:00:00|113.23|110.43|113.17|110.37|113.25|110.45|113.04|110.24|0
1648526700000|2022-03-29 04:05:00|113.21|110.41|113.21|110.41|113.33|110.53|113.19|110.39|0
1648527000000|2022-03-29 04:10:00|113.16|110.36|113.16|110.36|113.19|110.39|113.04|110.24|0
1648527300000|2022-03-29 04:15:00|113.12|110.32|113.2|110.4|113.2|110.4|113.08|110.28|0
1648527600000|2022-03-29 04:20:00|113.25|110.45|113.24|110.44|113.31|110.51|113.18|110.38|0
1648527900000|2022-03-29 04:25:00|113.2|110.4|113.28|110.48|113.33|110.53|113.2|110.4|0
1648528200000|2022-03-29 04:30:00|113.24|110.44|113.32|110.52|113.32|110.52|113.2|110.4|0
1648528500000|2022-03-29 04:35:00|113.35|110.55|113.28|110.48|113.37|110.57|113.24|110.44|0
1648528800000|2022-03-29 04:40:00|113.24|110.44|113.19|110.39|113.26|110.46|113.17|110.37|0
1648529100000|2022-03-29 04:45:00|113.17|110.37|113.11|110.31|113.19|110.39|113.11|110.31|0
1648529400000|2022-03-29 04:50:00|113.06|110.26|113.02|110.22|113.11|110.31|113.02|110.22|0
1648529700000|2022-03-29 04:55:00|112.98|110.18|112.98|110.18|113.02|110.22|112.98|110.18|0
1648530000000|2022-03-29 05:00:00|113.02|110.22|112.93|110.13|113.06|110.26|112.81|110.01|0
1648530300000|2022-03-29 05:05:00|112.89|110.09|113.27|110.47|113.27|110.47|112.81|110.01|0
1648530600000|2022-03-29 05:10:00|113.31|110.51|113.06|110.26|113.31|110.51|113.06|110.26|0
1648530900000|2022-03-29 05:15:00|113.1|110.3|113.05|110.25|113.12|110.32|112.97|110.17|0
1648531200000|2022-03-29 05:20:00|113.01|110.21|112.97|110.17|113.01|110.21|112.93|110.13|0
1648531500000|2022-03-29 05:25:00|112.93|110.13|112.59|109.79|112.93|110.13|112.54|109.74|0
1648531800000|2022-03-29 05:30:00|112.54|109.74|111.87|109.07|112.59|109.79|111.75|108.95|0
1648532100000|2022-03-29 05:35:00|111.83|109.03|112.12|109.32|112.12|109.32|111.83|109.03|0
1648532400000|2022-03-29 05:40:00|112.08|109.28|111.74|108.94|112.08|109.28|111.74|108.94|0
1648532700000|2022-03-29 05:45:00|111.76|108.96|111.87|109.07|111.99|109.19|111.7|108.9|0
1648533000000|2022-03-29 05:50:00|111.82|109.02|111.57|108.77|111.82|109.02|111.4|108.6|0
1648533300000|2022-03-29 05:55:00|111.53|108.73|111.76|108.96|112.67|109.87|111.49|108.69|0
1648533600000|2022-03-29 06:00:00|111.85|109.05|112.52|109.72|112.52|109.72|111.81|109.01|0
1648533900000|2022-03-29 06:05:00|112.47|109.67|114.07|111.27|114.71|111.91|112.43|109.63|0
1648534200000|2022-03-29 06:10:00|114.04|111.24|114.06|111.26|114.19|111.39|114.02|111.22|0
1648534500000|2022-03-29 06:15:00|114.09|111.29|114.27|111.47|114.27|111.47|114.06|111.26|0
1648534800000|2022-03-29 06:20:00|114.29|111.49|114.31|111.51|114.44|111.64|114.23|111.43|0
1648535100000|2022-03-29 06:25:00|114.36|111.56|114.69|111.89|114.69|111.89|114.27|111.47|0
1648535400000|2022-03-29 06:30:00|114.74|111.94|114.69|111.89|114.82|112.02|114.52|111.72|0
1648535700000|2022-03-29 06:35:00|114.71|111.91|114.6|111.8|114.82|112.02|114.56|111.76|0
1648536000000|2022-03-29 06:40:00|114.63|111.83|114.65|111.85|114.77|111.97|114.6|111.8|0
1648536300000|2022-03-29 06:45:00|114.67|111.87|114.35|111.55|114.69|111.89|114.3|111.5|0
1648536600000|2022-03-29 06:50:00|114.37|111.57|113.96|111.16|114.39|111.59|113.96|111.16|0
1648536900000|2022-03-29 06:55:00|114.01|111.21|113.39|110.59|114.09|111.29|113.25|110.45|0
1648537200000|2022-03-29 07:00:00|113.37|110.57|114.11|111.31|114.26|111.46|113.33|110.53|0
1648537500000|2022-03-29 07:05:00|113.93|111.53|114.67|112.27|114.69|112.29|113.93|111.53|0
1648537800000|2022-03-29 07:10:00|114.69|112.29|114.37|111.97|114.84|112.44|114.05|111.65|0
1648538100000|2022-03-29 07:15:00|114.39|111.99|114.2|111.8|114.46|112.06|114.05|111.65|0
1648538400000|2022-03-29 07:20:00|114.22|111.82|113.16|110.76|114.22|111.82|112.7|110.3|0
1648538700000|2022-03-29 07:25:00|113.14|110.74|112.95|110.55|113.16|110.76|112.64|110.24|0
1648539000000|2022-03-29 07:30:00|112.91|110.51|113.5|111.1|113.52|111.12|112.87|110.47|0
1648539300000|2022-03-29 07:35:00|113.48|111.08|113.41|111.01|113.62|111.22|113.35|110.95|0
1648539600000|2022-03-29 07:40:00|113.43|111.03|113.56|111.16|113.79|111.39|113.43|111.03|0
1648539900000|2022-03-29 07:45:00|113.58|111.18|113.57|111.17|113.85|111.45|113.51|111.11|0
1648540200000|2022-03-29 07:50:00|113.6|111.2|113.66|111.26|113.89|111.49|113.43|111.03|0
1648540500000|2022-03-29 07:55:00|113.68|111.28|113.47|111.07|113.78|111.38|113.36|110.96|0
1648540800000|2022-03-29 08:00:00|113.49|111.09|113.23|110.83|113.66|111.26|113.06|110.66|0
1648541100000|2022-03-29 08:05:00|113.3|110.9|113.13|110.73|113.53|111.13|113.1|110.7|0
1648541400000|2022-03-29 08:10:00|113.1|110.7|113.31|110.91|113.65|111.25|113.06|110.66|0
1648541700000|2022-03-29 08:15:00|113.44|111.04|113.1|110.7|113.44|111.04|112.85|110.45|0
1648542000000|2022-03-29 08:20:00|113.06|110.66|113.18|110.78|113.35|110.95|112.89|110.49|0
1648542300000|2022-03-29 08:25:00|113.14|110.74|113.22|110.82|113.35|110.95|113.06|110.66|0
1648542600000|2022-03-29 08:30:00|113.2|110.8|113.39|110.99|113.47|111.07|113.2|110.8|0
1648542900000|2022-03-29 08:35:00|113.35|110.95|113.2|110.8|113.52|111.12|113.05|110.65|0
1648543200000|2022-03-29 08:40:00|113.18|110.78|112.76|110.36|113.18|110.78|112.71|110.31|0
1648543500000|2022-03-29 08:45:00|112.78|110.38|112.8|110.4|112.86|110.46|112.63|110.23|0
1648543800000|2022-03-29 08:50:00|112.78|110.38|112.86|110.46|112.88|110.48|112.67|110.27|0
1648544100000|2022-03-29 08:55:00|112.88|110.48|112.96|110.56|113.09|110.69|112.71|110.31|0
1648544400000|2022-03-29 09:00:00|112.92|110.52|112.79|110.39|113.09|110.69|112.73|110.33|0
1648544700000|2022-03-29 09:05:00|112.83|110.43|113.28|110.88|113.28|110.88|111.33|108.93|0
1648545000000|2022-03-29 09:10:00|113.24|110.84|112.01|109.61|113.35|110.95|111.89|109.49|0
1648545300000|2022-03-29 09:15:00|111.93|109.53|111.82|109.42|112.35|109.95|111.8|109.4|0
1648545600000|2022-03-29 09:20:00|111.84|109.44|111.51|109.11|112.05|109.65|111.39|108.99|0
1648545900000|2022-03-29 09:25:00|111.47|109.07|112.26|109.86|112.26|109.86|111.39|108.99|0
1648546200000|2022-03-29 09:30:00|112.22|109.82|112.13|109.73|112.38|109.98|112.01|109.61|0
1648546500000|2022-03-29 09:35:00|112.11|109.71|111.59|109.19|112.3|109.9|111.5|109.1|0
1648546800000|2022-03-29 09:40:00|111.5|109.1|111.75|109.35|111.79|109.39|111.21|108.81|0
1648547100000|2022-03-29 09:45:00|111.71|109.31|111.32|108.92|111.83|109.43|111.17|108.77|0
1648547400000|2022-03-29 09:50:00|111.29|108.89|111.87|109.47|111.89|109.49|111.13|108.73|0
1648547700000|2022-03-29 09:55:00|111.83|109.43|111.91|109.51|112.12|109.72|111.79|109.39|0
1648548000000|2022-03-29 10:00:00|111.98|109.58|111.87|109.47|112.08|109.68|111.85|109.45|0
1648548300000|2022-03-29 10:05:00|111.85|109.45|112.7|110.3|113.16|110.76|111.83|109.43|0
1648548600000|2022-03-29 10:10:00|112.68|110.28|112.47|110.07|112.91|110.51|112.45|110.05|0
1648548900000|2022-03-29 10:15:00|112.49|110.09|112.45|110.05|112.57|110.17|112.24|109.84|0
1648549200000|2022-03-29 10:20:00|112.41|110.01|112.49|110.09|112.49|110.09|112.2|109.8|0
1648549500000|2022-03-29 10:25:00|112.53|110.13|112.46|110.06|112.54|110.14|112.28|109.88|0
1648549800000|2022-03-29 10:30:00|112.36|109.96|112.56|110.16|112.71|110.31|112.29|109.89|0
1648550100000|2022-03-29 10:35:00|112.58|110.18|112.33|109.93|112.58|110.18|112.25|109.85|0
1648550400000|2022-03-29 10:40:00|112.29|109.89|112.25|109.85|112.33|109.93|112.12|109.72|0
1648550700000|2022-03-29 10:45:00|112.2|109.8|112.12|109.72|112.24|109.84|111.87|109.47|0
1648551000000|2022-03-29 10:50:00|112.14|109.74|112.35|109.95|112.45|110.05|112.03|109.63|0
1648551300000|2022-03-29 10:55:00|112.37|109.97|112.49|110.09|112.68|110.28|112.2|109.8|0
1648551600000|2022-03-29 11:00:00|112.53|110.13|112.2|109.8|112.74|110.34|112.15|109.75|0
1648551900000|2022-03-29 11:05:00|112.18|109.78|112.32|109.92|112.45|110.05|112.07|109.67|0
1648552200000|2022-03-29 11:10:00|112.3|109.9|112.01|109.61|112.36|109.96|111.86|109.46|0
1648552500000|2022-03-29 11:15:00|112.03|109.63|112.15|109.75|112.27|109.87|112.03|109.63|0
1648552800000|2022-03-29 11:20:00|112.27|109.87|112.11|109.71|112.44|110.04|112.05|109.65|0
1648553100000|2022-03-29 11:25:00|112.15|109.75|112.63|110.23|112.71|110.31|112.13|109.73|0
1648553400000|2022-03-29 11:30:00|112.67|110.27|112.9|110.5|113.05|110.65|112.55|110.15|0
1648553700000|2022-03-29 11:35:00|112.92|110.52|112.56|110.16|113.03|110.63|112.42|110.02|0
1648554000000|2022-03-29 11:40:00|112.59|110.19|111.94|109.54|112.84|110.44|111.29|108.89|0
1648554300000|2022-03-29 11:45:00|111.75|109.35|111.17|108.77|112.29|109.89|111|108.6|0
1648554600000|2022-03-29 11:50:00|111.21|108.81|110.55|108.15|111.29|108.89|110.22|107.82|0
1648554900000|2022-03-29 11:55:00|110.71|108.31|110.83|108.43|111.48|109.08|110.71|108.31|0
1648555200000|2022-03-29 12:00:00|110.87|108.47|110.54|108.14|111.12|108.72|110.38|107.98|0
1648555500000|2022-03-29 12:05:00|110.5|108.1|110.46|108.06|110.62|108.22|110.25|107.85|0
1648555800000|2022-03-29 12:10:00|110.42|108.02|110.99|108.59|111.12|108.72|110.42|108.02|0
1648556100000|2022-03-29 12:15:00|111.03|108.63|110.52|108.12|111.07|108.67|110.41|108.01|0
1648556400000|2022-03-29 12:20:00|110.5|108.1|108.9|106.5|110.5|108.1|108.78|106.38|0
1648556700000|2022-03-29 12:25:00|108.74|106.34|108.37|105.97|108.78|106.38|108.09|105.69|0
1648557000000|2022-03-29 12:30:00|108.41|106.01|108.59|106.19|108.98|106.58|108.41|106.01|0
1648557300000|2022-03-29 12:35:00|108.61|106.21|108.96|106.56|109.06|106.66|108.57|106.17|0
1648557600000|2022-03-29 12:40:00|108.89|106.49|109.38|106.98|109.5|107.1|108.81|106.41|0
1648557900000|2022-03-29 12:45:00|109.4|107|109.11|106.71|109.4|107|108.93|106.53|0
1648558200000|2022-03-29 12:50:00|109.09|106.69|108.76|106.36|111.19|108.79|108.64|106.24|0
1648558500000|2022-03-29 12:55:00|108.72|106.32|108.8|106.4|108.97|106.57|108.6|106.2|0
1648558800000|2022-03-29 13:00:00|108.68|106.28|108.84|106.44|109.37|106.97|108.68|106.28|0
1648559100000|2022-03-29 13:05:00|108.8|106.4|108.8|106.4|108.96|106.56|108.68|106.28|0
1648559400000|2022-03-29 13:10:00|108.76|106.36|108.39|105.99|108.96|106.56|108.39|105.99|0
1648559700000|2022-03-29 13:15:00|108.35|105.95|108.55|106.15|108.72|106.32|108.35|105.95|0
1648560000000|2022-03-29 13:20:00|108.51|106.11|108.55|106.15|108.76|106.36|108.43|106.03|0
1648560300000|2022-03-29 13:25:00|108.51|106.11|108.23|105.83|108.83|106.43|108.23|105.83|0
1648560600000|2022-03-29 13:30:00|108.19|105.79|106.98|104.58|108.71|106.31|106.34|103.94|0
1648560900000|2022-03-29 13:35:00|106.86|104.46|108.42|106.02|108.99|106.59|106.78|104.38|0
1648561200000|2022-03-29 13:40:00|108.38|105.98|108.46|106.06|109.11|106.71|108.3|105.9|0
1648561500000|2022-03-29 13:45:00|108.42|106.02|109.56|107.16|109.7|107.3|107.94|105.54|0
1648561800000|2022-03-29 13:50:00|109.72|107.32|110.69|108.29|111.11|108.71|109.08|106.68|0
1648562100000|2022-03-29 13:55:00|110.49|108.09|110.14|107.74|110.78|108.38|109.96|107.56|0
1648562400000|2022-03-29 14:00:00|110.06|107.66|111.06|108.66|111.14|108.74|109.51|107.11|0
1648562700000|2022-03-29 14:05:00|111.02|108.62|111.84|109.44|112.18|109.78|110.67|108.27|0
1648563000000|2022-03-29 14:10:00|111.76|109.36|113.01|110.61|113.51|111.11|111.31|108.91|0
1648563300000|2022-03-29 14:15:00|112.97|110.57|112.51|110.11|113.22|110.82|111.22|108.82|0
1648563600000|2022-03-29 14:20:00|112.6|110.2|112.26|109.86|112.89|110.49|111.93|109.53|0
1648563900000|2022-03-29 14:25:00|112.3|109.9|110.81|108.41|112.64|110.24|110.77|108.37|0
1648564200000|2022-03-29 14:30:00|110.75|108.35|110.85|108.45|111.43|109.03|110.27|107.87|0
1648564500000|2022-03-29 14:35:00|110.89|108.49|111.63|109.23|112.11|109.71|110.6|108.2|0
1648564800000|2022-03-29 14:40:00|111.76|109.36|111.42|109.02|112.46|110.06|110.95|108.55|0
1648565100000|2022-03-29 14:45:00|111.13|108.73|111.03|108.63|111.76|109.36|110.5|108.1|0
1648565400000|2022-03-29 14:50:00|110.82|108.42|110.38|107.98|111.11|108.71|110.25|107.85|0
1648565700000|2022-03-29 14:55:00|110.34|107.94|109.88|107.48|110.58|108.18|109.6|107.2|0
1648566000000|2022-03-29 15:00:00|109.8|107.4|110.29|107.89|110.54|108.14|109.56|107.16|0
1648566300000|2022-03-29 15:05:00|110.33|107.93|110.62|108.22|110.78|108.38|110.23|107.83|0
1648566600000|2022-03-29 15:10:00|110.6|108.2|110.62|108.22|111.19|108.79|110.29|107.89|0
1648566900000|2022-03-29 15:15:00|110.57|108.17|110.33|107.93|110.99|108.59|110.29|107.89|0
1648567200000|2022-03-29 15:20:00|110.37|107.97|110.69|108.29|111.44|109.04|110.16|107.76|0
1648567500000|2022-03-29 15:25:00|110.65|108.25|109.75|107.35|110.65|108.25|109.42|107.02|0
1648567800000|2022-03-29 15:30:00|109.79|107.39|109.42|107.02|109.87|107.47|109.26|106.86|0
1648568100000|2022-03-29 15:35:00|109.46|107.06|109.71|107.31|109.87|107.47|109.42|107.02|0
1648568400000|2022-03-29 15:40:00|109.77|107.37|109.5|107.1|110.07|107.67|109.38|106.98|0
1648568700000|2022-03-29 15:45:00|109.46|107.06|108.77|106.37|109.54|107.14|108.77|106.37|0
1648569000000|2022-03-29 15:50:00|108.81|106.41|109.05|106.65|109.37|106.97|108.81|106.41|0
1648569300000|2022-03-29 15:55:00|109.09|106.69|109.58|107.18|109.82|107.42|109.09|106.69|0
1648569600000|2022-03-29 16:00:00|109.45|107.05|107.22|104.82|110.6|108.2|107.14|104.74|0
1648569900000|2022-03-29 16:05:00|107.18|104.78|107.7|105.3|107.78|105.38|107.06|104.66|0
1648570200000|2022-03-29 16:10:00|107.66|105.26|107.66|105.26|107.95|105.55|107.5|105.1|0
1648570500000|2022-03-29 16:15:00|107.78|105.38|107.5|105.1|108.07|105.67|107.5|105.1|0
1648570800000|2022-03-29 16:20:00|107.54|105.14|108.1|105.7|108.27|105.87|107.5|105.1|0
1648571100000|2022-03-29 16:25:00|108.14|105.74|108.39|105.99|108.67|106.27|107.98|105.58|0
1648571400000|2022-03-29 16:30:00|108.43|106.03|109.66|107.26|109.78|107.38|108.35|105.95|0
1648571700000|2022-03-29 16:35:00|109.62|107.22|109.16|106.76|109.78|107.38|109.08|106.68|0
1648572000000|2022-03-29 16:40:00|109.2|106.8|108.26|105.86|109.2|106.8|108.26|105.86|0
1648572300000|2022-03-29 16:45:00|108.22|105.82|107.93|105.53|108.3|105.9|107.73|105.33|0
1648572600000|2022-03-29 16:50:00|107.85|105.45|108.75|106.35|108.91|106.51|107.81|105.41|0
1648572900000|2022-03-29 16:55:00|108.83|106.43|108.5|106.1|108.83|106.43|108.46|106.06|0
1648573200000|2022-03-29 17:00:00|108.46|106.06|108.89|106.49|109.38|106.98|108.46|106.06|0
1648573500000|2022-03-29 17:05:00|108.87|106.47|109.56|107.16|109.56|107.16|108.87|106.47|0
1648573800000|2022-03-29 17:10:00|109.52|107.12|108.82|106.42|109.52|107.12|108.58|106.18|0
1648574100000|2022-03-29 17:15:00|108.78|106.38|108.51|106.11|108.78|106.38|108.35|105.95|0
1648574400000|2022-03-29 17:20:00|108.49|106.09|108.98|106.58|109.48|107.08|108.49|106.09|0
1648574700000|2022-03-29 17:25:00|108.94|106.54|108.73|106.33|109.23|106.83|108.37|105.97|0
1648575000000|2022-03-29 17:30:00|108.69|106.29|108.73|106.33|109.02|106.62|108.45|106.05|0
1648575300000|2022-03-29 17:35:00|108.69|106.29|109.44|107.04|110.02|107.62|106.2|103.8|0
1648575600000|2022-03-29 17:40:00|109.4|107|109.05|106.65|109.52|107.12|108.99|106.59|0
1648575900000|2022-03-29 17:45:00|108.99|106.59|108.38|105.98|109.44|107.04|108.01|105.61|0
1648576200000|2022-03-29 17:50:00|108.46|106.06|108.25|105.85|108.78|106.38|108.21|105.81|0
1648576500000|2022-03-29 17:55:00|108.29|105.89|107.93|105.53|108.5|106.1|107.89|105.49|0
1648576800000|2022-03-29 18:00:00|107.97|105.57|107.93|105.53|108.13|105.73|107.68|105.28|0
1648577100000|2022-03-29 18:05:00|107.84|105.44|107.76|105.36|108.21|105.81|107.64|105.24|0
1648577400000|2022-03-29 18:10:00|107.72|105.32|107.64|105.24|107.84|105.44|107.36|104.96|0
1648577700000|2022-03-29 18:15:00|107.68|105.28|108.28|105.88|108.37|105.97|107.6|105.2|0
1648578000000|2022-03-29 18:20:00|108.32|105.92|107.88|105.48|108.61|106.21|107.76|105.36|0
1648578300000|2022-03-29 18:25:00|107.92|105.52|107.43|105.03|108|105.6|107.35|104.95|0
1648578600000|2022-03-29 18:30:00|107.39|104.99|106.95|104.55|107.59|105.19|106.91|104.51|0
1648578900000|2022-03-29 18:35:00|106.91|104.51|106.62|104.22|106.91|104.51|106.43|104.03|0
1648579200000|2022-03-29 18:40:00|106.66|104.26|106.3|103.9|106.7|104.3|106.26|103.86|0
1648579500000|2022-03-29 18:45:00|106.26|103.86|106.34|103.94|106.46|104.06|106.02|103.62|0
1648579800000|2022-03-29 18:50:00|106.42|104.02|106.22|103.82|106.66|104.26|106.02|103.62|0
1648580100000|2022-03-29 18:55:00|106.14|103.74|106.22|103.82|106.5|104.1|105.82|103.42|0
1648580400000|2022-03-29 19:00:00|106.2|103.8|105.7|103.3|106.58|104.18|105.7|103.3|0
1648580700000|2022-03-29 19:05:00|105.74|103.34|105.3|102.9|105.74|103.34|105.18|102.78|0
1648581000000|2022-03-29 19:10:00|105.28|102.88|105.32|102.92|105.34|102.94|104.83|102.43|0
1648581300000|2022-03-29 19:15:00|105.26|102.86|106.57|104.17|107.65|105.25|105.02|102.62|0
1648581600000|2022-03-29 19:20:00|106.53|104.13|106.69|104.29|106.77|104.37|106.33|103.93|0
1648581900000|2022-03-29 19:25:00|106.77|104.37|106.17|103.77|106.85|104.45|106.17|103.77|0
1648582200000|2022-03-29 19:30:00|106.13|103.73|105.54|103.14|106.41|104.01|105.54|103.14|0
1648582500000|2022-03-29 19:35:00|105.58|103.18|106.09|103.69|106.13|103.73|105.3|102.9|0
1648582800000|2022-03-29 19:40:00|106.05|103.65|106.13|103.73|106.84|104.44|105.93|103.53|0
1648583100000|2022-03-29 19:45:00|106.21|103.81|106.01|103.61|106.4|104|105.45|103.05|0
1648583400000|2022-03-29 19:50:00|106.09|103.69|107.08|104.68|107.54|105.14|106.08|103.68|0
1648583700000|2022-03-29 19:55:00|107.28|104.88|106|103.6|107.32|104.92|106|103.6|0
1648584000000|2022-03-29 20:00:00|106.04|103.64|106.32|103.92|106.44|104.04|106|103.6|0
1648584300000|2022-03-29 20:05:00|106.28|103.88|106.79|104.39|107.07|104.67|106.28|103.88|0
1648584600000|2022-03-29 20:10:00|106.83|104.43|106.93|104.53|106.99|104.59|106.83|104.43|0
1648584900000|2022-03-29 20:15:00|107.15|104.35|107.03|104.23|107.19|104.39|107.03|104.23|0
1648585200000|2022-03-29 20:20:00|107.01|104.21|107.03|104.23|107.03|104.23|106.87|104.07|0
1648585500000|2022-03-29 20:25:00|106.99|104.19|107.03|104.23|107.09|104.29|106.95|104.15|0
1648585800000|2022-03-29 20:30:00|107.07|104.27|106.94|104.14|107.07|104.27|106.94|104.14|0
1648586100000|2022-03-29 20:35:00|106.98|104.18|106.82|104.02|106.98|104.18|106.82|104.02|0
1648586400000|2022-03-29 20:40:00|106.84|104.04|106.82|104.02|106.86|104.06|106.78|103.98|0
1648586700000|2022-03-29 20:45:00|106.78|103.98|106.74|103.94|106.78|103.98|106.66|103.86|0
1648587000000|2022-03-29 20:50:00|106.82|104.02|106.82|104.02|106.82|104.02|106.74|103.94|0
1648587300000|2022-03-29 20:55:00|106.8|104|107|104.2|107.01|104.21|106.78|103.98|0
1648587600000|2022-03-29 21:00:00|106.98|104.18|107.06|104.26|107.06|104.26|106.98|104.18|0
1648587900000|2022-03-29 21:05:00|107.07|104.27|107.11|104.31|107.13|104.33|107.07|104.27|0
1648588200000|2022-03-29 21:10:00|107.09|104.29|107.18|104.38|107.25|104.45|107.09|104.29|0
1648588500000|2022-03-29 21:15:00|107.16|104.36|107.26|104.46|107.32|104.52|107.16|104.36|0
1648588800000|2022-03-29 21:20:00|107.25|104.45|107.22|104.42|107.26|104.46|107.18|104.38|0
1648589100000|2022-03-29 21:25:00|107.2|104.4|107.16|104.36|107.21|104.41|107.15|104.35|0
1648589400000|2022-03-29 21:30:00|107.15|104.35|107.11|104.31|107.15|104.35|107.11|104.31|0
1648589700000|2022-03-29 21:35:00|107.12|104.32|107.09|104.29|107.14|104.34|107.08|104.28|0
1648590000000|2022-03-29 21:40:00|107.17|104.37|107.13|104.33|107.17|104.37|107.11|104.31|0
1648590300000|2022-03-29 21:45:00|107.12|104.32|107.16|104.36|107.2|104.4|107.11|104.31|0
1648590600000|2022-03-29 21:50:00|107.2|104.4|107.1|104.3|107.2|104.4|107.1|104.3|0
1648590900000|2022-03-29 21:55:00|107.13|104.33|107.09|104.29|107.13|104.33|107.09|104.29|0
1648591200000|2022-03-29 22:00:00|106.93|104.13|107.35|104.55|107.35|104.55|106.93|104.13|0
1648591500000|2022-03-29 22:05:00|107.37|104.57|107.67|104.87|107.75|104.95|107.37|104.57|0
1648591800000|2022-03-29 22:10:00|107.63|104.83|107.67|104.87|107.75|104.95|107.63|104.83|0
1648592100000|2022-03-29 22:15:00|107.63|104.83|107.58|104.78|107.71|104.91|107.58|104.78|0
1648592400000|2022-03-29 22:20:00|107.66|104.86|107.42|104.62|107.7|104.9|107.42|104.62|0
1648592700000|2022-03-29 22:25:00|107.46|104.66|107.3|104.5|107.58|104.78|107.18|104.38|0
1648593000000|2022-03-29 22:30:00|107.26|104.46|107.26|104.46|107.3|104.5|107.1|104.3|0
1648593300000|2022-03-29 22:35:00|107.18|104.38|107.02|104.22|107.26|104.46|106.98|104.18|0
1648593600000|2022-03-29 22:40:00|107|104.2|107.02|104.22|107.1|104.3|106.98|104.18|0
1648593900000|2022-03-29 22:45:00|106.94|104.14|106.86|104.06|106.98|104.18|106.86|104.06|0
1648594200000|2022-03-29 22:50:00|106.9|104.1|107.21|104.41|107.25|104.45|106.9|104.1|0
1648594500000|2022-03-29 22:55:00|107.25|104.45|107.21|104.41|107.25|104.45|107.01|104.21|0
1648594800000|2022-03-29 23:00:00|107.25|104.45|107.13|104.33|107.29|104.49|107.01|104.21|0
1648595100000|2022-03-29 23:05:00|107.17|104.37|107.05|104.25|107.17|104.37|107.01|104.21|0
1648595400000|2022-03-29 23:10:00|107.09|104.29|107.09|104.29|107.15|104.35|106.95|104.15|0
1648595700000|2022-03-29 23:15:00|107.05|104.25|107.04|104.24|107.13|104.33|106.96|104.16|0
1648596000000|2022-03-29 23:20:00|107.08|104.28|107.08|104.28|107.08|104.28|106.96|104.16|0
1648596300000|2022-03-29 23:25:00|107.12|104.32|107.12|104.32|107.12|104.32|107|104.2|0
1648596600000|2022-03-29 23:30:00|107.16|104.36|107.24|104.44|107.32|104.52|107.08|104.28|0
1648596900000|2022-03-29 23:35:00|107.28|104.48|107.14|104.34|107.28|104.48|107.04|104.24|0
1648597200000|2022-03-29 23:40:00|107.16|104.36|106.84|104.04|107.16|104.36|106.84|104.04|0
1648597500000|2022-03-29 23:45:00|106.88|104.08|106.87|104.07|106.95|104.15|106.83|104.03|0
1648597800000|2022-03-29 23:50:00|106.85|104.05|106.95|104.15|106.99|104.19|106.83|104.03|0
1648598100000|2022-03-29 23:55:00|106.91|104.11|106.83|104.03|106.91|104.11|106.83|104.03|0
1648598400000|2022-03-30 00:00:00|106.87|104.07|107.47|104.67|107.51|104.71|106.87|104.07|0
1648598700000|2022-03-30 00:05:00|107.51|104.71|107.34|104.54|107.71|104.91|107.34|104.54|0
1648599000000|2022-03-30 00:10:00|107.38|104.58|107.36|104.56|107.54|104.74|107.34|104.54|0
1648599300000|2022-03-30 00:15:00|107.38|104.58|107.46|104.66|107.58|104.78|107.34|104.54|0
1648599600000|2022-03-30 00:20:00|107.48|104.68|107.3|104.5|107.48|104.68|107.3|104.5|0
1648599900000|2022-03-30 00:25:00|107.34|104.54|107.06|104.26|107.34|104.54|107.02|104.22|0
1648600200000|2022-03-30 00:30:00|106.98|104.18|107.02|104.22|107.06|104.26|106.82|104.02|0
1648600500000|2022-03-30 00:35:00|106.98|104.18|107.09|104.29|107.18|104.38|106.98|104.18|0
1648600800000|2022-03-30 00:40:00|107.08|104.28|107.27|104.47|107.29|104.49|107.08|104.28|0
1648601100000|2022-03-30 00:45:00|107.29|104.49|107.17|104.37|107.33|104.53|107.15|104.35|0
1648601400000|2022-03-30 00:50:00|107.15|104.35|107.37|104.57|107.37|104.57|107.13|104.33|0
1648601700000|2022-03-30 00:55:00|107.41|104.61|107.33|104.53|107.49|104.69|107.29|104.49|0
1648602000000|2022-03-30 01:00:00|107.35|104.55|107.36|104.56|107.53|104.73|107.33|104.53|0
1648602300000|2022-03-30 01:05:00|107.4|104.6|107.2|104.4|107.52|104.72|107.12|104.32|0
1648602600000|2022-03-30 01:10:00|107.18|104.38|107.32|104.52|107.52|104.72|107.12|104.32|0
1648602900000|2022-03-30 01:15:00|107.44|104.64|107.44|104.64|107.56|104.76|107.4|104.6|0
1648603200000|2022-03-30 01:20:00|107.4|104.6|107.4|104.6|107.44|104.64|107.28|104.48|0
1648603500000|2022-03-30 01:25:00|107.36|104.56|106.6|103.8|107.44|104.64|106.4|103.6|0
1648603800000|2022-03-30 01:30:00|106.64|103.84|106.52|103.72|106.68|103.88|106.44|103.64|0
1648604100000|2022-03-30 01:35:00|106.48|103.68|106.83|104.03|106.95|104.15|106.44|103.64|0
1648604400000|2022-03-30 01:40:00|106.79|103.99|106.36|103.56|106.83|104.03|106.32|103.52|0
1648604700000|2022-03-30 01:45:00|106.32|103.52|106.45|103.65|106.47|103.67|105.92|103.12|0
1648605000000|2022-03-30 01:50:00|106.47|103.67|106.67|103.87|106.75|103.95|106.39|103.59|0
1648605300000|2022-03-30 01:55:00|106.75|103.95|106.87|104.07|106.95|104.15|106.75|103.95|0
1648605600000|2022-03-30 02:00:00|106.83|104.03|107.1|104.3|107.18|104.38|106.79|103.99|0
1648605900000|2022-03-30 02:05:00|107.06|104.26|107.1|104.3|107.16|104.36|106.94|104.14|0
1648606200000|2022-03-30 02:10:00|107.14|104.34|107.06|104.26|107.18|104.38|106.9|104.1|0
1648606500000|2022-03-30 02:15:00|107.02|104.22|107.14|104.34|107.22|104.42|107.02|104.22|0
1648606800000|2022-03-30 02:20:00|107.16|104.36|107.22|104.42|107.22|104.42|107.06|104.26|0
1648607100000|2022-03-30 02:25:00|107.18|104.38|107.17|104.37|107.22|104.42|107.1|104.3|0
1648607400000|2022-03-30 02:30:00|107.21|104.41|107.33|104.53|107.49|104.69|107.17|104.37|0
1648607700000|2022-03-30 02:35:00|107.37|104.57|107.29|104.49|107.45|104.65|107.29|104.49|0
1648608000000|2022-03-30 02:40:00|107.33|104.53|107.45|104.65|107.49|104.69|107.21|104.41|0
1648608300000|2022-03-30 02:45:00|107.41|104.61|107.33|104.53|107.61|104.81|107.33|104.53|0
1648608600000|2022-03-30 02:50:00|107.31|104.51|107.32|104.52|107.37|104.57|107.13|104.33|0
1648608900000|2022-03-30 02:55:00|107.36|104.56|107.48|104.68|107.48|104.68|107.36|104.56|0
1648609200000|2022-03-30 03:00:00|107.44|104.64|107.24|104.44|107.44|104.64|107.2|104.4|0
1648609500000|2022-03-30 03:05:00|107.2|104.4|107.14|104.34|107.2|104.4|107.12|104.32|0
1648609800000|2022-03-30 03:10:00|107.12|104.32|107.24|104.44|107.32|104.52|107.12|104.32|0
1648610100000|2022-03-30 03:15:00|107.28|104.48|107.28|104.48|107.36|104.56|107.2|104.4|0
1648610400000|2022-03-30 03:20:00|107.24|104.44|107.19|104.39|107.28|104.48|107.19|104.39|0
1648610700000|2022-03-30 03:25:00|107.15|104.35|106.99|104.19|107.19|104.39|106.99|104.19|0
1648611000000|2022-03-30 03:30:00|107.07|104.27|107.11|104.31|107.15|104.35|106.91|104.11|0
1648611300000|2022-03-30 03:35:00|107.07|104.27|107.19|104.39|107.19|104.39|107.07|104.27|0
1648611600000|2022-03-30 03:40:00|107.15|104.35|107.03|104.23|107.19|104.39|107.01|104.21|0
1648611900000|2022-03-30 03:45:00|107.07|104.27|107.07|104.27|107.11|104.31|106.95|104.15|0
1648612200000|2022-03-30 03:50:00|107.05|104.25|107|104.2|107.54|104.74|106.98|104.18|0
1648612500000|2022-03-30 03:55:00|107.02|104.22|107.3|104.5|107.34|104.54|107.02|104.22|0
1648612800000|2022-03-30 04:00:00|107.26|104.46|107.06|104.26|107.26|104.46|106.98|104.18|0
1648613100000|2022-03-30 04:05:00|107.02|104.22|107.02|104.22|107.02|104.22|106.94|104.14|0
1648613400000|2022-03-30 04:10:00|107|104.2|106.98|104.18|107.06|104.26|106.94|104.14|0
1648613700000|2022-03-30 04:15:00|106.94|104.14|107.05|104.25|107.1|104.3|106.94|104.14|0
1648614000000|2022-03-30 04:20:00|107.04|104.24|107.05|104.25|107.13|104.33|106.97|104.17|0
1648614300000|2022-03-30 04:25:00|107.01|104.21|107.05|104.25|107.05|104.25|106.89|104.09|0
1648614600000|2022-03-30 04:30:00|107.03|104.23|107.33|104.53|107.33|104.53|107.01|104.21|0
1648614900000|2022-03-30 04:35:00|107.35|104.55|107.59|104.79|107.61|104.81|107.29|104.49|0
1648615200000|2022-03-30 04:40:00|107.57|104.77|108.01|105.21|108.05|105.25|107.57|104.77|0
1648615500000|2022-03-30 04:45:00|107.97|105.17|107.68|104.88|107.97|105.17|107.68|104.88|0
1648615800000|2022-03-30 04:50:00|107.64|104.84|107.64|104.84|107.76|104.96|107.52|104.72|0
1648616100000|2022-03-30 04:55:00|107.6|104.8|107.6|104.8|107.64|104.84|107.54|104.74|0
1648616400000|2022-03-30 05:00:00|107.56|104.76|107.4|104.6|107.64|104.84|107.2|104.4|0
1648616700000|2022-03-30 05:05:00|107.36|104.56|107.28|104.48|107.4|104.6|107.2|104.4|0
1648617000000|2022-03-30 05:10:00|107.26|104.46|107.59|104.79|107.66|104.86|107.26|104.46|0
1648617300000|2022-03-30 05:15:00|107.63|104.83|107.67|104.87|107.87|105.07|107.59|104.79|0
1648617600000|2022-03-30 05:20:00|107.71|104.91|107.67|104.87|107.79|104.99|107.59|104.79|0
1648617900000|2022-03-30 05:25:00|107.63|104.83|107.39|104.59|107.69|104.89|107.35|104.55|0
1648618200000|2022-03-30 05:30:00|107.37|104.57|107.27|104.47|107.47|104.67|107.27|104.47|0
1648618500000|2022-03-30 05:35:00|107.31|104.51|107.03|104.23|107.35|104.55|107.03|104.23|0
1648618800000|2022-03-30 05:40:00|106.99|104.19|106.9|104.1|107.01|104.21|106.83|104.03|0
1648619100000|2022-03-30 05:45:00|106.86|104.06|106.5|103.7|106.86|104.06|106.5|103.7|0
1648619400000|2022-03-30 05:50:00|106.43|103.63|106.38|103.58|106.68|103.88|106.34|103.54|0
1648619700000|2022-03-30 05:55:00|106.34|103.54|104.26|101.46|106.34|103.54|104.22|101.42|0
1648620000000|2022-03-30 06:00:00|104.22|101.42|104.6|101.8|104.93|102.13|104.22|101.42|0
1648620300000|2022-03-30 06:05:00|104.56|101.76|104.53|101.73|104.97|102.17|104.46|101.66|0
1648620600000|2022-03-30 06:10:00|104.57|101.77|104.65|101.85|104.73|101.93|104.42|101.62|0
1648620900000|2022-03-30 06:15:00|104.69|101.89|104.37|101.57|104.69|101.89|104.34|101.54|0
1648621200000|2022-03-30 06:20:00|104.39|101.59|105.3|102.5|105.44|102.64|104.39|101.59|0
1648621500000|2022-03-30 06:25:00|105.24|102.44|105.12|102.32|105.32|102.52|105.04|102.24|0
1648621800000|2022-03-30 06:30:00|105.08|102.28|105.39|102.59|105.47|102.67|105.08|102.28|0
1648622100000|2022-03-30 06:35:00|105.35|102.55|105.47|102.67|105.59|102.79|105.31|102.51|0
1648622400000|2022-03-30 06:40:00|105.49|102.69|105.71|102.91|105.71|102.91|105.45|102.65|0
1648622700000|2022-03-30 06:45:00|105.69|102.89|105.74|102.94|105.8|103|105.59|102.79|0
1648623000000|2022-03-30 06:50:00|105.78|102.98|105.45|102.65|105.9|103.1|105.43|102.63|0
1648623300000|2022-03-30 06:55:00|105.46|102.66|105.3|102.5|105.62|102.82|105.3|102.5|0
1648623600000|2022-03-30 07:00:00|105.34|102.54|106|103.2|106.3|103.5|105.3|102.5|0
1648623900000|2022-03-30 07:05:00|105.82|103.42|105.81|103.41|106.55|104.15|105.7|103.3|0
1648624200000|2022-03-30 07:10:00|105.85|103.45|106.13|103.73|106.13|103.73|105.58|103.18|0
1648624500000|2022-03-30 07:15:00|106.09|103.69|106.89|104.49|106.93|104.53|106.09|103.69|0
1648624800000|2022-03-30 07:20:00|106.87|104.47|106.61|104.21|107.05|104.65|105.62|103.22|0
1648625100000|2022-03-30 07:25:00|106.49|104.09|106.64|104.24|106.73|104.33|106.25|103.85|0
1648625400000|2022-03-30 07:30:00|106.6|104.2|106.26|103.86|106.68|104.28|106.24|103.84|0
1648625700000|2022-03-30 07:35:00|106.28|103.88|106.52|104.12|106.52|104.12|106|103.6|0
1648626000000|2022-03-30 07:40:00|106.48|104.08|106.06|103.66|106.56|104.16|106.04|103.64|0
1648626300000|2022-03-30 07:45:00|106.08|103.68|106.36|103.96|106.48|104.08|105.96|103.56|0
1648626600000|2022-03-30 07:50:00|106.4|104|106.56|104.16|106.56|104.16|106.26|103.86|0
1648626900000|2022-03-30 07:55:00|106.52|104.12|106.35|103.95|106.59|104.19|106.24|103.84|0
1648627200000|2022-03-30 08:00:00|106.39|103.99|107.15|104.75|107.48|105.08|106.33|103.93|0
1648627500000|2022-03-30 08:05:00|107.11|104.71|107.07|104.67|107.47|105.07|107.03|104.63|0
1648627800000|2022-03-30 08:10:00|107.17|104.77|107.36|104.96|107.88|105.48|107.11|104.71|0
1648628100000|2022-03-30 08:15:00|107.84|105.44|107.51|105.11|107.88|105.48|107.35|104.95|0
1648628400000|2022-03-30 08:20:00|107.47|105.07|107.57|105.17|107.57|105.17|107.27|104.87|0
1648628700000|2022-03-30 08:25:00|107.59|105.19|107.14|104.74|107.71|105.31|107.1|104.7|0
1648629000000|2022-03-30 08:30:00|107.13|104.73|107.18|104.78|107.26|104.86|107.08|104.68|0
1648629300000|2022-03-30 08:35:00|107.2|104.8|107.7|105.3|107.74|105.34|107.06|104.66|0
1648629600000|2022-03-30 08:40:00|107.78|105.38|108.02|105.62|108.18|105.78|107.7|105.3|0
1648629900000|2022-03-30 08:45:00|108.04|105.64|108.34|105.94|108.34|105.94|108.04|105.64|0
1648630200000|2022-03-30 08:50:00|108.38|105.98|108.18|105.78|108.42|106.02|108.02|105.62|0
1648630500000|2022-03-30 08:55:00|108.14|105.74|107.89|105.49|108.14|105.74|107.81|105.41|0
1648630800000|2022-03-30 09:00:00|107.85|105.45|107.01|104.61|107.85|105.45|107.01|104.61|0
1648631100000|2022-03-30 09:05:00|107.09|104.69|107.05|104.65|107.21|104.81|106.89|104.49|0
1648631400000|2022-03-30 09:10:00|107.03|104.63|107.03|104.63|107.21|104.81|107.01|104.61|0
1648631700000|2022-03-30 09:15:00|107.01|104.61|106.81|104.41|107.13|104.73|106.77|104.37|0
1648632000000|2022-03-30 09:20:00|106.79|104.39|106.56|104.16|106.81|104.41|106.5|104.1|0
1648632300000|2022-03-30 09:25:00|106.54|104.14|106.8|104.4|106.88|104.48|106.52|104.12|0
1648632600000|2022-03-30 09:30:00|106.84|104.44|106.76|104.36|106.84|104.44|106.6|104.2|0
1648632900000|2022-03-30 09:35:00|106.8|104.4|106.88|104.48|107.08|104.68|106.76|104.36|0
1648633200000|2022-03-30 09:40:00|106.84|104.44|106.64|104.24|106.88|104.48|106.6|104.2|0
1648633500000|2022-03-30 09:45:00|106.68|104.28|106.63|104.23|106.71|104.31|106.47|104.07|0
1648633800000|2022-03-30 09:50:00|106.67|104.27|106.79|104.39|106.83|104.43|106.47|104.07|0
1648634100000|2022-03-30 09:55:00|106.83|104.43|106.55|104.15|106.91|104.51|106.51|104.11|0
1648634400000|2022-03-30 10:00:00|106.53|104.13|106.91|104.51|107.76|105.36|106.53|104.13|0
1648634700000|2022-03-30 10:05:00|106.85|104.45|107.45|105.05|107.53|105.13|106.69|104.29|0
1648635000000|2022-03-30 10:10:00|107.47|105.07|107.41|105.01|107.59|105.19|107.27|104.87|0
1648635300000|2022-03-30 10:15:00|107.43|105.03|107.39|104.99|107.87|105.47|107.35|104.95|0
1648635600000|2022-03-30 10:20:00|107.43|105.03|107.22|104.82|107.51|105.11|107.2|104.8|0
1648635900000|2022-03-30 10:25:00|107.24|104.84|107.26|104.86|107.34|104.94|107.06|104.66|0
1648636200000|2022-03-30 10:30:00|107.28|104.88|107.2|104.8|107.32|104.92|107.14|104.74|0
1648636500000|2022-03-30 10:35:00|107.18|104.78|107.06|104.66|107.22|104.82|106.98|104.58|0
1648636800000|2022-03-30 10:40:00|107.14|104.74|107|104.6|107.18|104.78|106.86|104.46|0
1648637100000|2022-03-30 10:45:00|106.98|104.58|106.55|104.15|106.98|104.58|106.43|104.03|0
1648637400000|2022-03-30 10:50:00|106.57|104.17|106.45|104.05|106.61|104.21|106.33|103.93|0
1648637700000|2022-03-30 10:55:00|106.43|104.03|106.61|104.21|106.77|104.37|106.37|103.97|0
1648638000000|2022-03-30 11:00:00|106.57|104.17|106.23|103.83|106.61|104.21|106.01|103.61|0
1648638300000|2022-03-30 11:05:00|106.25|103.85|106.61|104.21|106.69|104.29|106.25|103.85|0
1648638600000|2022-03-30 11:10:00|106.63|104.23|106.5|104.1|106.68|104.28|106.4|104|0
1648638900000|2022-03-30 11:15:00|106.52|104.12|106.6|104.2|106.68|104.28|106.36|103.96|0
1648639200000|2022-03-30 11:20:00|106.64|104.24|106.34|103.94|106.68|104.28|106.16|103.76|0
1648639500000|2022-03-30 11:25:00|106.32|103.92|106.36|103.96|106.44|104.04|106.16|103.76|0
1648639800000|2022-03-30 11:30:00|106.34|103.94|106|103.6|106.44|104.04|106|103.6|0
1648640100000|2022-03-30 11:35:00|105.98|103.58|106.12|103.72|106.2|103.8|105.96|103.56|0
1648640400000|2022-03-30 11:40:00|106.1|103.7|106.31|103.91|106.37|103.97|106.1|103.7|0
1648640700000|2022-03-30 11:45:00|106.27|103.87|106.31|103.91|106.39|103.99|106.23|103.83|0
1648641000000|2022-03-30 11:50:00|106.33|103.93|106.15|103.75|106.33|103.93|106.07|103.67|0
1648641300000|2022-03-30 11:55:00|106.11|103.71|106.27|103.87|106.35|103.95|106.07|103.67|0
1648641600000|2022-03-30 12:00:00|106.31|103.91|106.39|103.99|106.71|104.31|106.31|103.91|0
1648641900000|2022-03-30 12:05:00|106.43|104.03|107.22|104.82|107.38|104.98|106.41|104.01|0
1648642200000|2022-03-30 12:10:00|107.18|104.78|108.29|105.89|108.33|105.93|107.06|104.66|0
1648642500000|2022-03-30 12:15:00|108.25|105.85|108.23|105.83|108.31|105.91|107.94|105.54|0
1648642800000|2022-03-30 12:20:00|108.31|105.91|108.67|106.27|108.73|106.33|108.14|105.74|0
1648643100000|2022-03-30 12:25:00|108.63|106.23|108.63|106.23|108.79|106.39|108.24|105.84|0
1648643400000|2022-03-30 12:30:00|108.53|106.13|108.06|105.66|108.55|106.15|107.9|105.5|0
1648643700000|2022-03-30 12:35:00|108.1|105.7|107.45|105.05|108.1|105.7|107.05|104.65|0
1648644000000|2022-03-30 12:40:00|107.41|105.01|107.57|105.17|107.57|105.17|107.25|104.85|0
1648644300000|2022-03-30 12:45:00|107.53|105.13|108.07|105.67|108.17|105.77|107.53|105.13|0
1648644600000|2022-03-30 12:50:00|108.05|105.65|107.79|105.39|108.13|105.73|107.73|105.33|0
1648644900000|2022-03-30 12:55:00|107.81|105.41|106.93|104.53|107.85|105.45|106.93|104.53|0
1648645200000|2022-03-30 13:00:00|106.91|104.51|107.35|104.95|107.41|105.01|106.91|104.51|0
1648645500000|2022-03-30 13:05:00|107.37|104.97|107.45|105.05|107.53|105.13|107.21|104.81|0
1648645800000|2022-03-30 13:10:00|107.41|105.01|106.92|104.52|107.63|105.23|106.92|104.52|0
1648646100000|2022-03-30 13:15:00|106.98|104.58|106.76|104.36|107.24|104.84|106.76|104.36|0
1648646400000|2022-03-30 13:20:00|106.8|104.4|106.56|104.16|106.8|104.4|106.28|103.88|0
1648646700000|2022-03-30 13:25:00|106.6|104.2|106.47|104.07|106.72|104.32|106.16|103.76|0
1648647000000|2022-03-30 13:30:00|106.26|103.86|106.07|103.67|106.43|104.03|105.64|103.24|0
1648647300000|2022-03-30 13:35:00|105.99|103.59|106.75|104.35|107.03|104.63|105.64|103.24|0
1648647600000|2022-03-30 13:40:00|106.79|104.39|106.63|104.23|106.99|104.59|106.19|103.79|0
1648647900000|2022-03-30 13:45:00|106.59|104.19|106.03|103.63|107.15|104.75|105.91|103.51|0
1648648200000|2022-03-30 13:50:00|105.95|103.55|106.03|103.63|106.35|103.95|105.71|103.31|0
1648648500000|2022-03-30 13:55:00|106.07|103.67|105.51|103.11|106.43|104.03|105.35|102.95|0
1648648800000|2022-03-30 14:00:00|105.39|102.99|104.56|102.16|107.9|105.5|104.52|102.12|0
1648649100000|2022-03-30 14:05:00|104.48|102.08|105.35|102.95|105.47|103.07|104.4|102|0
1648649400000|2022-03-30 14:10:00|105.29|102.89|104.54|102.14|105.31|102.91|104.44|102.04|0
1648649700000|2022-03-30 14:15:00|104.48|102.08|105.43|103.03|105.67|103.27|104.36|101.96|0
1648650000000|2022-03-30 14:20:00|105.45|103.05|106.41|104.01|106.41|104.01|105.15|102.75|0
1648650300000|2022-03-30 14:25:00|106.37|103.97|106.69|104.29|106.81|104.41|105.98|103.58|0
1648650600000|2022-03-30 14:30:00|106.71|104.31|106.73|104.33|107.19|104.79|106.55|104.15|0
1648650900000|2022-03-30 14:35:00|106.89|104.49|106.33|103.93|106.93|104.53|106.25|103.85|0
1648651200000|2022-03-30 14:40:00|106.29|103.89|106.53|104.13|106.69|104.29|106.25|103.85|0
1648651500000|2022-03-30 14:45:00|106.57|104.17|106.17|103.77|106.65|104.25|105.91|103.51|0
1648651800000|2022-03-30 14:50:00|106.13|103.73|106.6|104.2|106.64|104.24|105.77|103.37|0
1648652100000|2022-03-30 14:55:00|106.56|104.16|107.2|104.8|107.28|104.88|106.48|104.08|0
1648652400000|2022-03-30 15:00:00|107.24|104.84|107.2|104.8|107.41|105.01|106.88|104.48|0
1648652700000|2022-03-30 15:05:00|107.12|104.72|110.13|107.73|110.14|107.74|106.77|104.37|0
1648653000000|2022-03-30 15:10:00|110.18|107.78|110.17|107.77|111.04|108.64|110.05|107.65|0
1648653300000|2022-03-30 15:15:00|110.26|107.86|109.6|107.2|110.3|107.9|109.52|107.12|0
1648653600000|2022-03-30 15:20:00|109.64|107.24|109.84|107.44|110.01|107.61|109.48|107.08|0
1648653900000|2022-03-30 15:25:00|109.8|107.4|110.29|107.89|110.62|108.22|109.8|107.4|0
1648654200000|2022-03-30 15:30:00|110.17|107.77|109.76|107.36|110.45|108.05|109.72|107.32|0
1648654500000|2022-03-30 15:35:00|109.72|107.32|109.57|107.17|109.8|107.4|109.35|106.95|0
1648654800000|2022-03-30 15:40:00|109.51|107.11|109.61|107.21|109.88|107.48|109.43|107.03|0
1648655100000|2022-03-30 15:45:00|109.67|107.27|109.67|107.27|109.96|107.56|109.31|106.91|0
1648655400000|2022-03-30 15:50:00|109.63|107.23|109.83|107.43|110|107.6|109.59|107.19|0
1648655700000|2022-03-30 15:55:00|109.79|107.39|109.34|106.94|109.95|107.55|109.34|106.94|0
1648656000000|2022-03-30 16:00:00|109.46|107.06|109.02|106.62|109.46|107.06|108.65|106.25|0
1648656300000|2022-03-30 16:05:00|109.06|106.66|109.95|107.55|110.15|107.75|109.06|106.66|0
1648656600000|2022-03-30 16:10:00|109.91|107.51|109.85|107.45|110.32|107.92|109.74|107.34|0
1648656900000|2022-03-30 16:15:00|109.87|107.47|109.54|107.14|109.99|107.59|109.5|107.1|0
1648657200000|2022-03-30 16:20:00|109.46|107.06|109.74|107.34|109.9|107.5|109.37|106.97|0
1648657500000|2022-03-30 16:25:00|109.78|107.38|109.66|107.26|109.94|107.54|109.49|107.09|0
1648657800000|2022-03-30 16:30:00|109.62|107.22|109.45|107.05|109.86|107.46|109.45|107.05|0
1648658100000|2022-03-30 16:35:00|109.37|106.97|109.04|106.64|109.41|107.01|109.04|106.64|0
1648658400000|2022-03-30 16:40:00|108.96|106.56|108.72|106.32|109.2|106.8|108.64|106.24|0
1648658700000|2022-03-30 16:45:00|108.76|106.36|109.04|106.64|109.16|106.76|108.72|106.32|0
1648659000000|2022-03-30 16:50:00|109.08|106.68|109.04|106.64|109.24|106.84|109|106.6|0
1648659300000|2022-03-30 16:55:00|109|106.6|108.95|106.55|109.12|106.72|108.91|106.51|0
1648659600000|2022-03-30 17:00:00|108.91|106.51|109.36|106.96|109.44|107.04|108.91|106.51|0
1648659900000|2022-03-30 17:05:00|109.34|106.94|109.89|107.49|110.05|107.65|109.32|106.92|0
1648660200000|2022-03-30 17:10:00|109.87|107.47|109.46|107.06|110.09|107.69|109.46|107.06|0
1648660500000|2022-03-30 17:15:00|109.44|107.04|109.88|107.48|110.17|107.77|109.4|107|0
1648660800000|2022-03-30 17:20:00|109.92|107.52|110.25|107.85|110.5|108.1|109.92|107.52|0
1648661100000|2022-03-30 17:25:00|110.29|107.89|110.41|108.01|110.62|108.22|110.29|107.89|0
1648661400000|2022-03-30 17:30:00|110.49|108.09|110.53|108.13|110.62|108.22|110.12|107.72|0
1648661700000|2022-03-30 17:35:00|110.49|108.09|110.65|108.25|110.69|108.29|110.2|107.8|0
1648662000000|2022-03-30 17:40:00|110.69|108.29|110.73|108.33|110.94|108.54|110.53|108.13|0
1648662300000|2022-03-30 17:45:00|110.82|108.42|110.49|108.09|111.02|108.62|110.44|108.04|0
1648662600000|2022-03-30 17:50:00|110.44|108.04|110.42|108.02|110.65|108.25|110.28|107.88|0
1648662900000|2022-03-30 17:55:00|110.52|108.12|110.98|108.58|111.18|108.78|110.44|108.04|0
1648663200000|2022-03-30 18:00:00|111.02|108.62|109.23|106.83|111.1|108.7|108.95|106.55|0
1648663500000|2022-03-30 18:05:00|109.27|106.87|109.11|106.71|109.6|107.2|109.02|106.62|0
1648663800000|2022-03-30 18:10:00|109.07|106.67|109.23|106.83|109.39|106.99|109.02|106.62|0
1648664100000|2022-03-30 18:15:00|109.19|106.79|109.96|107.56|110.13|107.73|109.19|106.79|0
1648664400000|2022-03-30 18:20:00|109.92|107.52|109.96|107.56|110.21|107.81|109.88|107.48|0
1648664700000|2022-03-30 18:25:00|110|107.6|110.16|107.76|110.37|107.97|109.75|107.35|0
1648665000000|2022-03-30 18:30:00|110.24|107.84|109.87|107.47|110.33|107.93|109.67|107.27|0
1648665300000|2022-03-30 18:35:00|109.91|107.51|109.71|107.31|109.91|107.51|109.5|107.1|0
1648665600000|2022-03-30 18:40:00|109.75|107.35|110.57|108.17|110.73|108.33|109.71|107.31|0
1648665900000|2022-03-30 18:45:00|110.61|108.21|110.73|108.33|110.98|108.58|110.53|108.13|0
1648666200000|2022-03-30 18:50:00|110.77|108.37|110.94|108.54|111.1|108.7|110.57|108.17|0
1648666500000|2022-03-30 18:55:00|110.9|108.5|111.29|108.89|111.43|109.03|110.48|108.08|0
1648666800000|2022-03-30 19:00:00|111.35|108.95|111.55|109.15|111.6|109.2|111.14|108.74|0
1648667100000|2022-03-30 19:05:00|111.6|109.2|111.72|109.32|111.84|109.44|111.3|108.9|0
1648667400000|2022-03-30 19:10:00|111.8|109.4|111.63|109.23|112.22|109.82|109.86|107.46|0
1648667700000|2022-03-30 19:15:00|111.61|109.21|112.43|110.03|112.72|110.32|111.51|109.11|0
1648668000000|2022-03-30 19:20:00|112.47|110.07|113.43|111.03|113.64|111.24|112.47|110.07|0
1648668300000|2022-03-30 19:25:00|113.47|111.07|112.51|110.11|113.6|111.2|112.3|109.9|0
1648668600000|2022-03-30 19:30:00|112.46|110.06|112|109.6|112.8|110.4|111.67|109.27|0
1648668900000|2022-03-30 19:35:00|112.04|109.64|111.65|109.25|112.04|109.64|110.14|107.74|0
1648669200000|2022-03-30 19:40:00|111.61|109.21|111.57|109.17|112.24|109.84|111.03|108.63|0
1648669500000|2022-03-30 19:45:00|111.53|109.13|110.45|108.05|111.53|109.13|110.03|107.63|0
1648669800000|2022-03-30 19:50:00|111.19|108.79|111.69|109.29|111.9|109.5|110.94|108.54|0
1648670100000|2022-03-30 19:55:00|111.27|108.87|109.15|106.75|111.31|108.91|109.15|106.75|0
1648670400000|2022-03-30 20:00:00|109.25|106.85|108.68|106.28|109.37|106.97|108.68|106.28|0
1648670700000|2022-03-30 20:05:00|108.72|106.32|108.76|106.36|108.92|106.52|108.59|106.19|0
1648671000000|2022-03-30 20:10:00|108.8|106.4|108.63|106.23|108.84|106.44|108.55|106.15|0
1648671300000|2022-03-30 20:15:00|108.87|106.07|109.03|106.23|109.08|106.28|108.87|106.07|0
1648671600000|2022-03-30 20:20:00|108.95|106.15|108.87|106.07|108.95|106.15|108.83|106.03|0
1648671900000|2022-03-30 20:25:00|108.91|106.11|108.79|105.99|108.91|106.11|108.75|105.95|0
1648672200000|2022-03-30 20:30:00|108.74|105.94|108.74|105.94|108.74|105.94|108.66|105.86|0
1648672500000|2022-03-30 20:35:00|108.72|105.92|108.74|105.94|108.78|105.98|108.7|105.9|0
1648672800000|2022-03-30 20:40:00|108.72|105.92|108.46|105.66|108.72|105.92|108.46|105.66|0
1648673100000|2022-03-30 20:45:00|108.41|105.61|108.37|105.57|108.58|105.78|108.33|105.53|0
1648673400000|2022-03-30 20:50:00|108.35|105.55|108.49|105.69|108.53|105.73|108.35|105.55|0
1648673700000|2022-03-30 20:55:00|108.53|105.73|108.71|105.91|108.71|105.91|108.53|105.73|0
1648674000000|2022-03-30 21:00:00|108.68|105.88|108.72|105.92|108.75|105.95|108.64|105.84|0
1648674300000|2022-03-30 21:05:00|108.7|105.9|108.71|105.91|108.73|105.93|108.7|105.9|0
1648674600000|2022-03-30 21:10:00|108.73|105.93|108.74|105.94|108.74|105.94|108.71|105.91|0
1648674900000|2022-03-30 21:15:00|108.75|105.95|108.72|105.92|108.76|105.96|108.72|105.92|0
1648675200000|2022-03-30 21:20:00|108.74|105.94|108.7|105.9|108.74|105.94|108.64|105.84|0
1648675500000|2022-03-30 21:25:00|108.73|105.93|108.76|105.96|108.78|105.98|108.73|105.93|0
1648675800000|2022-03-30 21:30:00|108.75|105.95|108.78|105.98|108.79|105.99|108.75|105.95|0
1648676100000|2022-03-30 21:35:00|108.77|105.97|108.79|105.99|108.79|105.99|108.75|105.95|0
1648676400000|2022-03-30 21:40:00|108.76|105.96|108.74|105.94|108.77|105.97|108.74|105.94|0
1648676700000|2022-03-30 21:45:00|108.73|105.93|108.72|105.92|108.74|105.94|108.72|105.92|0
1648677000000|2022-03-30 21:50:00|108.69|105.89|108.76|105.96|108.8|106|108.69|105.89|0
1648677300000|2022-03-30 21:55:00|108.79|105.99|108.75|105.95|108.79|105.99|108.7|105.9|0
1648677600000|2022-03-30 22:00:00|108.73|105.93|108.87|106.07|108.96|106.16|108.67|105.87|0
1648677900000|2022-03-30 22:05:00|108.89|106.09|108.79|105.99|108.91|106.11|108.69|105.89|0
1648678200000|2022-03-30 22:10:00|108.75|105.95|108.75|105.95|108.91|106.11|108.75|105.95|0
1648678500000|2022-03-30 22:15:00|108.79|105.99|108.83|106.03|108.91|106.11|108.79|105.99|0
1648678800000|2022-03-30 22:20:00|108.77|105.97|108.62|105.82|108.83|106.03|108.62|105.82|0
1648679100000|2022-03-30 22:25:00|108.7|105.9|108.62|105.82|108.7|105.9|108.62|105.82|0
1648679400000|2022-03-30 22:30:00|108.64|105.84|108.78|105.98|108.82|106.02|108.64|105.84|0
1648679700000|2022-03-30 22:35:00|108.74|105.94|108.94|106.14|108.94|106.14|108.74|105.94|0
1648680000000|2022-03-30 22:40:00|108.9|106.1|108.74|105.94|108.9|106.1|108.62|105.82|0
1648680300000|2022-03-30 22:45:00|108.7|105.9|108.78|105.98|108.86|106.06|108.7|105.9|0
1648680600000|2022-03-30 22:50:00|108.82|106.02|108.81|106.01|108.86|106.06|108.77|105.97|0
1648680900000|2022-03-30 22:55:00|108.85|106.05|108.81|106.01|108.85|106.05|108.77|105.97|0
1648681200000|2022-03-30 23:00:00|108.77|105.97|108.81|106.01|108.81|106.01|108.69|105.89|0
1648681500000|2022-03-30 23:05:00|108.85|106.05|108.73|105.93|108.85|106.05|108.65|105.85|0
1648681800000|2022-03-30 23:10:00|108.77|105.97|108.81|106.01|108.85|106.05|108.69|105.89|0
1648682100000|2022-03-30 23:15:00|108.77|105.97|108.85|106.05|108.85|106.05|108.64|105.84|0
1648682400000|2022-03-30 23:20:00|108.81|106.01|108.84|106.04|108.85|106.05|108.76|105.96|0
1648682700000|2022-03-30 23:25:00|108.8|106|108.88|106.08|108.88|106.08|108.8|106|0
1648683000000|2022-03-30 23:30:00|108.92|106.12|109.08|106.28|109.09|106.29|108.92|106.12|0
1648683300000|2022-03-30 23:35:00|109.11|106.31|109.12|106.32|109.17|106.37|109.08|106.28|0
1648683600000|2022-03-30 23:40:00|109.08|106.28|109.08|106.28|109.16|106.36|109.04|106.24|0
1648683900000|2022-03-30 23:45:00|109.12|106.32|109.16|106.36|109.24|106.44|109.12|106.32|0
1648684200000|2022-03-30 23:50:00|109.12|106.32|109.08|106.28|109.2|106.4|109.04|106.24|0
1648684500000|2022-03-30 23:55:00|109.1|106.3|109.12|106.32|109.16|106.36|109.08|106.28|0
1648684800000|2022-03-31 00:00:00|109.08|106.28|109.2|106.4|109.2|106.4|109.03|106.23|0
1648685100000|2022-03-31 00:05:00|109.16|106.36|109.07|106.27|109.2|106.4|109.07|106.27|0
1648685400000|2022-03-31 00:10:00|109.11|106.31|108.26|105.46|109.19|106.39|107.93|105.13|0
1648685700000|2022-03-31 00:15:00|108.22|105.42|108.34|105.54|108.66|105.86|108.13|105.33|0
1648686000000|2022-03-31 00:20:00|108.32|105.52|108.38|105.58|108.42|105.62|108.01|105.21|0
1648686300000|2022-03-31 00:25:00|108.42|105.62|108.17|105.37|108.46|105.66|108.13|105.33|0
1648686600000|2022-03-31 00:30:00|108.21|105.41|107.72|104.92|108.21|105.41|107.48|104.68|0
1648686900000|2022-03-31 00:35:00|107.68|104.88|107.36|104.56|107.85|105.05|107.36|104.56|0
1648687200000|2022-03-31 00:40:00|107.32|104.52|106.88|104.08|107.4|104.6|106.6|103.8|0
1648687500000|2022-03-31 00:45:00|106.84|104.04|106.99|104.19|107.16|104.36|106.84|104.04|0
1648687800000|2022-03-31 00:50:00|107.03|104.23|106.87|104.07|107.06|104.26|106.79|103.99|0
1648688100000|2022-03-31 00:55:00|106.89|104.09|106.83|104.03|106.95|104.15|106.79|103.99|0
1648688400000|2022-03-31 01:00:00|106.85|104.05|106.91|104.11|106.91|104.11|106.71|103.91|0
1648688700000|2022-03-31 01:05:00|106.87|104.07|107.11|104.31|107.19|104.39|106.87|104.07|0
1648689000000|2022-03-31 01:10:00|107.09|104.29|107.15|104.35|107.31|104.51|107.07|104.27|0
1648689300000|2022-03-31 01:15:00|107.11|104.31|107.14|104.34|107.23|104.43|107.07|104.27|0
1648689600000|2022-03-31 01:20:00|107.18|104.38|107.26|104.46|107.26|104.46|107.1|104.3|0
1648689900000|2022-03-31 01:25:00|107.22|104.42|107.06|104.26|107.26|104.46|107.02|104.22|0
1648690200000|2022-03-31 01:30:00|107.1|104.3|106.9|104.1|107.22|104.42|106.86|104.06|0
1648690500000|2022-03-31 01:35:00|106.86|104.06|107.22|104.42|107.26|104.46|106.86|104.06|0
1648690800000|2022-03-31 01:40:00|107.26|104.46|107.26|104.46|107.34|104.54|107.14|104.34|0
1648691100000|2022-03-31 01:45:00|107.22|104.42|107.23|104.43|107.34|104.54|107.09|104.29|0
1648691400000|2022-03-31 01:50:00|107.21|104.41|107.21|104.41|107.25|104.45|107.05|104.25|0
1648691700000|2022-03-31 01:55:00|107.25|104.45|107.21|104.41|107.29|104.49|107.21|104.41|0
1648692000000|2022-03-31 02:00:00|107.25|104.45|107.49|104.69|107.53|104.73|107.21|104.41|0
1648692300000|2022-03-31 02:05:00|107.43|104.63|107.37|104.57|107.53|104.73|107.29|104.49|0
1648692600000|2022-03-31 02:10:00|107.33|104.53|107.25|104.45|107.41|104.61|107.25|104.45|0
1648692900000|2022-03-31 02:15:00|107.24|104.44|107.24|104.44|107.28|104.48|107.2|104.4|0
1648693200000|2022-03-31 02:20:00|107.2|104.4|107.28|104.48|107.28|104.48|107.16|104.36|0
1648693500000|2022-03-31 02:25:00|107.24|104.44|107.28|104.48|107.36|104.56|107.2|104.4|0
1648693800000|2022-03-31 02:30:00|107.24|104.44|107.16|104.36|107.32|104.52|107.16|104.36|0
1648694100000|2022-03-31 02:35:00|107.12|104.32|106.96|104.16|107.12|104.32|106.88|104.08|0
1648694400000|2022-03-31 02:40:00|106.94|104.14|107.11|104.31|107.19|104.39|106.91|104.11|0
1648694700000|2022-03-31 02:45:00|107.19|104.39|107.15|104.35|107.23|104.43|107.11|104.31|0
1648695000000|2022-03-31 02:50:00|107.13|104.33|107.19|104.39|107.25|104.45|107.13|104.33|0
1648695300000|2022-03-31 02:55:00|107.21|104.41|107.23|104.43|107.27|104.47|107.11|104.31|0
1648695600000|2022-03-31 03:00:00|107.15|104.35|107.19|104.39|107.27|104.47|107.15|104.35|0
1648695900000|2022-03-31 03:05:00|107.21|104.41|107.35|104.55|107.35|104.55|107.15|104.35|0
1648696200000|2022-03-31 03:10:00|107.43|104.63|107.46|104.66|107.63|104.83|107.38|104.58|0
1648696500000|2022-03-31 03:15:00|107.42|104.62|107.42|104.62|107.46|104.66|107.34|104.54|0
1648696800000|2022-03-31 03:20:00|107.46|104.66|107.38|104.58|107.5|104.7|107.34|104.54|0
1648697100000|2022-03-31 03:25:00|107.34|104.54|107.3|104.5|107.38|104.58|107.3|104.5|0
1648697400000|2022-03-31 03:30:00|107.34|104.54|107.62|104.82|107.62|104.82|107.34|104.54|0
1648697700000|2022-03-31 03:35:00|107.66|104.86|107.74|104.94|107.94|105.14|107.62|104.82|0
1648698000000|2022-03-31 03:40:00|107.78|104.98|107.8|105|107.9|105.1|107.78|104.98|0
1648698300000|2022-03-31 03:45:00|107.78|104.98|107.81|105.01|107.82|105.02|107.74|104.94|0
1648698600000|2022-03-31 03:50:00|107.77|104.97|107.81|105.01|107.84|105.04|107.77|104.97|0
1648698900000|2022-03-31 03:55:00|107.77|104.97|107.89|105.09|107.93|105.13|107.73|104.93|0
1648699200000|2022-03-31 04:00:00|107.85|105.05|108.33|105.53|108.33|105.53|107.77|104.97|0
1648699500000|2022-03-31 04:05:00|108.31|105.51|108.37|105.57|108.37|105.57|108.25|105.45|0
1648699800000|2022-03-31 04:10:00|108.35|105.55|108.41|105.61|108.41|105.61|108.32|105.52|0
1648700100000|2022-03-31 04:15:00|108.43|105.63|108.28|105.48|108.45|105.65|108.28|105.48|0
1648700400000|2022-03-31 04:20:00|108.32|105.52|108.36|105.56|108.4|105.6|108.2|105.4|0
1648700700000|2022-03-31 04:25:00|108.4|105.6|108.56|105.76|108.56|105.76|108.38|105.58|0
1648701000000|2022-03-31 04:30:00|108.58|105.78|108.4|105.6|108.58|105.78|108.28|105.48|0
1648701300000|2022-03-31 04:35:00|108.44|105.64|108.36|105.56|108.44|105.64|108.32|105.52|0
1648701600000|2022-03-31 04:40:00|108.38|105.58|108.31|105.51|108.38|105.58|108.27|105.47|0
1648701900000|2022-03-31 04:45:00|108.35|105.55|108.31|105.51|108.35|105.55|108.19|105.39|0
1648702200000|2022-03-31 04:50:00|108.27|105.47|108.35|105.55|108.35|105.55|108.27|105.47|0
1648702500000|2022-03-31 04:55:00|108.33|105.53|108.31|105.51|108.37|105.57|108.27|105.47|0
1648702800000|2022-03-31 05:00:00|108.27|105.47|108.47|105.67|108.55|105.75|108.23|105.43|0
1648703100000|2022-03-31 05:05:00|108.51|105.71|108.75|105.95|108.83|106.03|108.39|105.59|0
1648703400000|2022-03-31 05:10:00|108.73|105.93|108.59|105.79|108.73|105.93|108.34|105.54|0
1648703700000|2022-03-31 05:15:00|108.55|105.75|108.71|105.91|108.79|105.99|108.5|105.7|0
1648704000000|2022-03-31 05:20:00|108.67|105.87|108.62|105.82|108.71|105.91|108.54|105.74|0
1648704300000|2022-03-31 05:25:00|108.66|105.86|108.78|105.98|108.87|106.07|108.64|105.84|0
1648704600000|2022-03-31 05:30:00|108.74|105.94|108.9|106.1|108.95|106.15|108.66|105.86|0
1648704900000|2022-03-31 05:35:00|108.86|106.06|109.06|106.26|109.07|106.27|108.7|105.9|0
1648705200000|2022-03-31 05:40:00|109.02|106.22|108.98|106.18|109.15|106.35|108.9|106.1|0
1648705500000|2022-03-31 05:45:00|109.02|106.22|109.02|106.22|109.06|106.26|108.86|106.06|0
1648705800000|2022-03-31 05:50:00|108.98|106.18|108.69|105.89|109.02|106.22|108.49|105.69|0
1648706100000|2022-03-31 05:55:00|108.67|105.87|108.53|105.73|108.69|105.89|108.47|105.67|0
1648706400000|2022-03-31 06:00:00|108.61|105.81|108.97|106.17|109.02|106.22|108.25|105.45|0
1648706700000|2022-03-31 06:05:00|108.93|106.13|108.69|105.89|109.01|106.21|108.65|105.85|0
1648707000000|2022-03-31 06:10:00|108.65|105.85|109.48|106.68|110.12|107.32|108.61|105.81|0
1648707300000|2022-03-31 06:15:00|109.5|106.7|109.64|106.84|109.89|107.09|109.48|106.68|0
1648707600000|2022-03-31 06:20:00|109.68|106.88|109.35|106.55|109.72|106.92|109.35|106.55|0
1648707900000|2022-03-31 06:25:00|109.38|106.58|109.41|106.61|109.62|106.82|109.35|106.55|0
1648708200000|2022-03-31 06:30:00|109.43|106.63|109.76|106.96|109.76|106.96|109.35|106.55|0
1648708500000|2022-03-31 06:35:00|109.68|106.88|109.8|107|109.96|107.16|109.62|106.82|0
1648708800000|2022-03-31 06:40:00|109.84|107.04|109.59|106.79|109.84|107.04|109.49|106.69|0
1648709100000|2022-03-31 06:45:00|109.55|106.75|109.51|106.71|109.65|106.85|109.39|106.59|0
1648709400000|2022-03-31 06:50:00|109.55|106.75|109.26|106.46|109.61|106.81|109.18|106.38|0
1648709700000|2022-03-31 06:55:00|109.34|106.54|109.16|106.36|109.45|106.65|109.14|106.34|0
1648710000000|2022-03-31 07:00:00|109.1|106.3|108.77|105.97|109.1|106.3|108.57|105.77|0
1648710300000|2022-03-31 07:05:00|108.61|106.21|109.06|106.66|109.1|106.7|108.57|106.17|0
1648710600000|2022-03-31 07:10:00|109.04|106.64|108.45|106.05|109.06|106.66|108.04|105.64|0
1648710900000|2022-03-31 07:15:00|108.43|106.03|108|105.6|108.43|106.03|107.09|104.69|0
1648711200000|2022-03-31 07:20:00|108.04|105.64|108.02|105.62|108.2|105.8|107.84|105.44|0
1648711500000|2022-03-31 07:25:00|108.04|105.64|108.28|105.88|108.3|105.9|107.84|105.44|0
1648711800000|2022-03-31 07:30:00|108.32|105.92|108.07|105.67|108.48|106.08|107.79|105.39|0
1648712100000|2022-03-31 07:35:00|108.11|105.71|107.91|105.51|108.11|105.71|107.79|105.39|0
1648712400000|2022-03-31 07:40:00|107.89|105.49|108.29|105.89|108.39|105.99|107.87|105.47|0
1648712700000|2022-03-31 07:45:00|108.31|105.91|108.39|105.99|108.56|106.16|108.27|105.87|0
1648713000000|2022-03-31 07:50:00|108.43|106.03|108.63|106.23|108.63|106.23|108.39|105.99|0
1648713300000|2022-03-31 07:55:00|108.59|106.19|108.67|106.27|108.86|106.46|108.45|106.05|0
1648713600000|2022-03-31 08:00:00|108.71|106.31|108.91|106.51|109.12|106.72|108.71|106.31|0
1648713900000|2022-03-31 08:05:00|108.89|106.49|109.24|106.84|109.4|107|108.75|106.35|0
1648714200000|2022-03-31 08:10:00|109.22|106.82|109.36|106.96|109.44|107.04|109.2|106.8|0
1648714500000|2022-03-31 08:15:00|109.4|107|109.27|106.87|109.68|107.28|109.19|106.79|0
1648714800000|2022-03-31 08:20:00|109.32|106.92|109|106.6|109.32|106.92|108.79|106.39|0
1648715100000|2022-03-31 08:25:00|109.04|106.64|108.81|106.41|109.08|106.68|108.79|106.39|0
1648715400000|2022-03-31 08:30:00|108.79|106.39|108.91|106.51|109.12|106.72|108.79|106.39|0
1648715700000|2022-03-31 08:35:00|108.93|106.53|109.19|106.79|109.24|106.84|108.83|106.43|0
1648716000000|2022-03-31 08:40:00|109.24|106.84|109.59|107.19|109.72|107.32|108.67|106.27|0
1648716300000|2022-03-31 08:45:00|109.63|107.23|109.63|107.23|109.71|107.31|109.59|107.19|0
1648716600000|2022-03-31 08:50:00|109.65|107.25|109.3|106.9|109.67|107.27|109.26|106.86|0
1648716900000|2022-03-31 08:55:00|109.26|106.86|109.18|106.78|109.3|106.9|108.94|106.54|0
1648717200000|2022-03-31 09:00:00|109.26|106.86|109.57|107.17|109.58|107.18|109.08|106.68|0
1648717500000|2022-03-31 09:05:00|109.54|107.14|109.62|107.22|109.71|107.31|109.46|107.06|0
1648717800000|2022-03-31 09:10:00|109.58|107.18|109.54|107.14|109.66|107.26|109.52|107.12|0
1648718100000|2022-03-31 09:15:00|109.58|107.18|109.13|106.73|109.58|107.18|109.13|106.73|0
1648718400000|2022-03-31 09:20:00|109.17|106.77|109.19|106.79|109.29|106.89|109.13|106.73|0
1648718700000|2022-03-31 09:25:00|109.17|106.77|109.29|106.89|109.45|107.05|109.17|106.77|0
1648719000000|2022-03-31 09:30:00|109.31|106.91|109.29|106.89|109.45|107.05|109.25|106.85|0
1648719300000|2022-03-31 09:35:00|109.33|106.93|109.41|107.01|109.49|107.09|109.27|106.87|0
1648719600000|2022-03-31 09:40:00|109.45|107.05|109.12|106.72|109.45|107.05|109.04|106.64|0
1648719900000|2022-03-31 09:45:00|109.1|106.7|108.84|106.44|109.6|107.2|108.6|106.2|0
1648720200000|2022-03-31 09:50:00|108.76|106.36|108.92|106.52|109|106.6|108.76|106.36|0
1648720500000|2022-03-31 09:55:00|108.84|106.44|109|106.6|109|106.6|108.72|106.32|0
1648720800000|2022-03-31 10:00:00|108.96|106.56|109|106.6|109.17|106.77|108.8|106.4|0
1648721100000|2022-03-31 10:05:00|109.04|106.64|108.96|106.56|109.08|106.68|108.84|106.44|0
1648721400000|2022-03-31 10:10:00|108.94|106.54|109.14|106.74|109.16|106.76|108.92|106.52|0
1648721700000|2022-03-31 10:15:00|109.08|106.68|109.32|106.92|109.32|106.92|108.83|106.43|0
1648722000000|2022-03-31 10:20:00|109.36|106.96|109.03|106.63|109.53|107.13|108.99|106.59|0
1648722300000|2022-03-31 10:25:00|108.99|106.59|108.91|106.51|109.11|106.71|108.83|106.43|0
1648722600000|2022-03-31 10:30:00|108.87|106.47|109.09|106.69|109.11|106.71|108.85|106.45|0
1648722900000|2022-03-31 10:35:00|109.07|106.67|109.21|106.81|109.36|106.96|108.62|106.22|0
1648723200000|2022-03-31 10:40:00|109.23|106.83|109.03|106.63|109.34|106.94|108.89|106.49|0
1648723500000|2022-03-31 10:45:00|108.99|106.59|108.67|106.27|109.15|106.75|108.63|106.23|0
1648723800000|2022-03-31 10:50:00|108.71|106.31|109.54|107.14|109.67|107.27|108.59|106.19|0
1648724100000|2022-03-31 10:55:00|109.59|107.19|110.03|107.63|110.08|107.68|109.59|107.19|0
1648724400000|2022-03-31 11:00:00|109.99|107.59|109.91|107.51|110.03|107.63|109.79|107.39|0
1648724700000|2022-03-31 11:05:00|109.87|107.47|110.03|107.63|110.28|107.88|109.87|107.47|0
1648725000000|2022-03-31 11:10:00|110.07|107.67|110.52|108.12|110.56|108.16|110.07|107.67|0
1648725300000|2022-03-31 11:15:00|110.48|108.08|110.6|108.2|110.92|108.52|109.92|107.52|0
1648725600000|2022-03-31 11:20:00|110.64|108.24|110.81|108.41|110.85|108.45|110.52|108.12|0
1648725900000|2022-03-31 11:25:00|110.85|108.45|111.18|108.78|111.22|108.82|110.77|108.37|0
1648726200000|2022-03-31 11:30:00|111.14|108.74|110.97|108.57|111.22|108.82|110.8|108.4|0
1648726500000|2022-03-31 11:35:00|111.05|108.65|110.68|108.28|111.05|108.65|110.58|108.18|0
1648726800000|2022-03-31 11:40:00|110.64|108.24|110.35|107.95|110.82|108.42|110.3|107.9|0
1648727100000|2022-03-31 11:45:00|110.29|107.89|110.08|107.68|110.35|107.95|110.06|107.66|0
1648727400000|2022-03-31 11:50:00|110.1|107.7|110.34|107.94|110.34|107.94|110.1|107.7|0
1648727700000|2022-03-31 11:55:00|110.3|107.9|110.01|107.61|110.34|107.94|109.89|107.49|0
1648728000000|2022-03-31 12:00:00|109.97|107.57|110.05|107.65|110.37|107.97|109.89|107.49|0
1648728300000|2022-03-31 12:05:00|110.01|107.61|109.8|107.4|110.07|107.67|109.64|107.24|0
1648728600000|2022-03-31 12:10:00|109.76|107.36|109.84|107.44|109.88|107.48|109.76|107.36|0
1648728900000|2022-03-31 12:15:00|109.8|107.4|110.05|107.65|110.09|107.69|109.8|107.4|0
1648729200000|2022-03-31 12:20:00|110|107.6|109.96|107.56|110.21|107.81|109.92|107.52|0
1648729500000|2022-03-31 12:25:00|109.92|107.52|109.88|107.48|110|107.6|109.8|107.4|0
1648729800000|2022-03-31 12:30:00|110|107.6|110.08|107.68|110.16|107.76|109.22|106.82|0
1648730100000|2022-03-31 12:35:00|110|107.6|110.31|107.91|110.57|108.17|109.92|107.52|0
1648730400000|2022-03-31 12:40:00|110.28|107.88|110.37|107.97|110.49|108.09|110.28|107.88|0
1648730700000|2022-03-31 12:45:00|110.32|107.92|110.45|108.05|110.65|108.25|110.32|107.92|0
1648731000000|2022-03-31 12:50:00|110.49|108.09|110.53|108.13|110.57|108.17|110.32|107.92|0
1648731300000|2022-03-31 12:55:00|110.59|108.19|110.15|107.75|110.59|108.19|109.99|107.59|0
1648731600000|2022-03-31 13:00:00|110.11|107.71|109.91|107.51|110.32|107.92|109.86|107.46|0
1648731900000|2022-03-31 13:05:00|109.95|107.55|110.23|107.83|110.27|107.87|109.66|107.26|0
1648732200000|2022-03-31 13:10:00|110.19|107.79|110.56|108.16|111.1|108.7|110.17|107.77|0
1648732500000|2022-03-31 13:15:00|110.48|108.08|110.97|108.57|111.18|108.78|110.4|108|0
1648732800000|2022-03-31 13:20:00|110.81|108.41|110.56|108.16|111.09|108.69|110.56|108.16|0
1648733100000|2022-03-31 13:25:00|110.51|108.11|111.42|109.02|111.42|109.02|110.47|108.07|0
1648733400000|2022-03-31 13:30:00|111.17|108.77|111.59|109.19|111.67|109.27|111.13|108.73|0
1648733700000|2022-03-31 13:35:00|111.71|109.31|111.67|109.27|112.67|110.27|111.67|109.27|0
1648734000000|2022-03-31 13:40:00|111.79|109.39|112.15|109.75|112.38|109.98|111.54|109.14|0
1648734300000|2022-03-31 13:45:00|112.13|109.73|111.35|108.95|112.76|110.36|111.14|108.74|0
1648734600000|2022-03-31 13:50:00|111.45|109.05|112.48|110.08|112.78|110.38|110.68|108.28|0
1648734900000|2022-03-31 13:55:00|112.52|110.12|112.02|109.62|112.86|110.46|111.77|109.37|0
1648735200000|2022-03-31 14:00:00|112|109.6|113.91|111.51|114.16|111.76|112|109.6|0
1648735500000|2022-03-31 14:05:00|113.82|111.42|113.65|111.25|113.86|111.46|113.11|110.71|0
1648735800000|2022-03-31 14:10:00|113.57|111.17|113.14|110.74|114.03|111.63|113.06|110.66|0
1648736100000|2022-03-31 14:15:00|113.1|110.7|113.14|110.74|113.61|111.21|112.73|110.33|0
1648736400000|2022-03-31 14:20:00|113.21|110.81|113.28|110.88|113.41|111.01|112.32|109.92|0
1648736700000|2022-03-31 14:25:00|113.33|110.93|112.74|110.34|113.71|111.31|112.55|110.15|0
1648737000000|2022-03-31 14:30:00|112.69|110.29|111.69|109.29|112.95|110.55|111.57|109.17|0
1648737300000|2022-03-31 14:35:00|111.61|109.21|112.06|109.66|112.41|110.01|111.27|108.87|0
1648737600000|2022-03-31 14:40:00|112.08|109.68|111.77|109.37|112.44|110.04|111.64|109.24|0
1648737900000|2022-03-31 14:45:00|111.85|109.45|110.77|108.37|111.94|109.54|110.53|108.13|0
1648738200000|2022-03-31 14:50:00|110.81|108.41|111.39|108.99|111.47|109.07|110.69|108.29|0
1648738500000|2022-03-31 14:55:00|111.31|108.91|112.72|110.32|112.72|110.32|109.31|106.91|0
1648738800000|2022-03-31 15:00:00|112.81|110.41|113.22|110.82|113.72|111.32|112.6|110.2|0
1648739100000|2022-03-31 15:05:00|113.26|110.86|113.7|111.3|114.25|111.85|113.22|110.82|0
1648739400000|2022-03-31 15:10:00|113.83|111.43|113.95|111.55|114.29|111.89|113.58|111.18|0
1648739700000|2022-03-31 15:15:00|113.83|111.43|114.2|111.8|114.46|112.06|113.79|111.39|0
1648740000000|2022-03-31 15:20:00|114.25|111.85|114.29|111.89|114.46|112.06|113.74|111.34|0
1648740300000|2022-03-31 15:25:00|114.24|111.84|114.66|112.26|114.79|112.39|114.24|111.84|0
1648740600000|2022-03-31 15:30:00|114.62|112.22|115.02|112.62|115.17|112.77|114.49|112.09|0
1648740900000|2022-03-31 15:35:00|115|112.6|114.79|112.39|115.25|112.85|114.45|112.05|0
1648741200000|2022-03-31 15:40:00|114.7|112.3|114.32|111.92|114.74|112.34|113.78|111.38|0
1648741500000|2022-03-31 15:45:00|114.28|111.88|114.53|112.13|114.7|112.3|114.28|111.88|0
1648741800000|2022-03-31 15:50:00|114.57|112.17|114.74|112.34|114.95|112.55|114.38|111.98|0
1648742100000|2022-03-31 15:55:00|114.7|112.3|114.19|111.79|114.78|112.38|114.19|111.79|0
1648742400000|2022-03-31 16:00:00|114.23|111.83|114.86|112.46|114.9|112.5|113.89|111.49|0
1648742700000|2022-03-31 16:05:00|114.9|112.5|114.77|112.37|115.03|112.63|114.61|112.21|0
1648743000000|2022-03-31 16:10:00|114.82|112.42|115.32|112.92|115.32|112.92|114.77|112.37|0
1648743300000|2022-03-31 16:15:00|115.36|112.96|115.19|112.79|115.45|113.05|114.9|112.5|0
1648743600000|2022-03-31 16:20:00|115.28|112.88|115.87|113.47|115.87|113.47|115.28|112.88|0
1648743900000|2022-03-31 16:25:00|115.91|113.51|115.82|113.42|116.21|113.81|115.78|113.38|0
1648744200000|2022-03-31 16:30:00|115.76|113.36|116.25|113.85|116.29|113.89|115.48|113.08|0
1648744500000|2022-03-31 16:35:00|116.21|113.81|115.78|113.38|116.33|113.93|115.61|113.21|0
1648744800000|2022-03-31 16:40:00|115.82|113.42|115.44|113.04|115.86|113.46|115.35|112.95|0
1648745100000|2022-03-31 16:45:00|115.35|112.95|115.52|113.12|115.82|113.42|115.22|112.82|0
1648745400000|2022-03-31 16:50:00|115.48|113.08|116.03|113.63|116.16|113.76|115.48|113.08|0
1648745700000|2022-03-31 16:55:00|116.07|113.67|116.32|113.92|116.41|114.01|115.86|113.46|0
1648746000000|2022-03-31 17:00:00|116.28|113.88|116.13|113.73|116.45|114.05|115.85|113.45|0
1648746300000|2022-03-31 17:05:00|116.15|113.75|116.45|114.05|116.49|114.09|115.9|113.5|0
1648746600000|2022-03-31 17:10:00|116.43|114.03|116.66|114.26|116.79|114.39|116.23|113.83|0
1648746900000|2022-03-31 17:15:00|116.7|114.3|116.1|113.7|116.96|114.56|116.06|113.66|0
1648747200000|2022-03-31 17:20:00|116.23|113.83|116.53|114.13|116.7|114.3|116.23|113.83|0
1648747500000|2022-03-31 17:25:00|116.61|114.21|115.8|113.4|116.7|114.3|115.72|113.32|0
1648747800000|2022-03-31 17:30:00|115.84|113.44|115.84|113.44|116.06|113.66|115.5|113.1|0
1648748100000|2022-03-31 17:35:00|115.93|113.53|116.18|113.78|116.35|113.95|115.93|113.53|0
1648748400000|2022-03-31 17:40:00|116.14|113.74|115.84|113.44|116.22|113.82|115.67|113.27|0
1648748700000|2022-03-31 17:45:00|115.8|113.4|115.62|113.22|115.97|113.57|115.58|113.18|0
1648749000000|2022-03-31 17:50:00|115.54|113.14|115.33|112.93|115.54|113.14|114.9|112.5|0
1648749300000|2022-03-31 17:55:00|115.37|112.97|115.83|113.43|115.83|113.43|115.2|112.8|0
1648749600000|2022-03-31 18:00:00|115.75|113.35|116.73|114.33|116.77|114.37|115.75|113.35|0
1648749900000|2022-03-31 18:05:00|116.68|114.28|116.9|114.5|117.11|114.71|116.51|114.11|0
1648750200000|2022-03-31 18:10:00|116.98|114.58|117.15|114.75|117.24|114.84|116.72|114.32|0
1648750500000|2022-03-31 18:15:00|117.22|114.82|117.32|114.92|117.54|115.14|117.07|114.67|0
1648750800000|2022-03-31 18:20:00|117.37|114.97|115.15|112.75|117.45|115.05|115.07|112.67|0
1648751100000|2022-03-31 18:25:00|115.19|112.79|115.02|112.62|115.75|113.35|114.94|112.54|0
1648751400000|2022-03-31 18:30:00|115.07|112.67|115.49|113.09|115.62|113.22|114.98|112.58|0
1648751700000|2022-03-31 18:35:00|115.53|113.13|115.08|112.68|115.75|113.35|114.81|112.41|0
1648752000000|2022-03-31 18:40:00|115.19|112.79|115.57|113.17|115.87|113.47|114.98|112.58|0
1648752300000|2022-03-31 18:45:00|115.53|113.13|115.53|113.13|115.87|113.47|115.19|112.79|0
1648752600000|2022-03-31 18:50:00|115.61|113.21|115.44|113.04|115.65|113.25|115.18|112.78|0
1648752900000|2022-03-31 18:55:00|115.57|113.17|114.67|112.27|115.57|113.17|114.67|112.27|0
1648753200000|2022-03-31 19:00:00|114.59|112.19|114.03|111.63|114.59|112.19|113.32|110.92|0
1648753500000|2022-03-31 19:05:00|114.08|111.68|113.82|111.42|114.29|111.89|113.57|111.17|0
1648753800000|2022-03-31 19:10:00|113.86|111.46|114.62|112.22|114.75|112.35|113.84|111.44|0
1648754100000|2022-03-31 19:15:00|114.67|112.27|115.22|112.82|115.34|112.94|114.58|112.18|0
1648754400000|2022-03-31 19:20:00|115.26|112.86|116.29|113.89|116.37|113.97|115.26|112.86|0
1648754700000|2022-03-31 19:25:00|116.24|113.84|116.37|113.97|116.8|114.4|116.03|113.63|0
1648755000000|2022-03-31 19:30:00|116.41|114.01|117.58|115.18|117.88|115.48|116.15|113.75|0
1648755300000|2022-03-31 19:35:00|117.62|115.22|117.1|114.7|117.88|115.48|116.62|114.22|0
1648755600000|2022-03-31 19:40:00|117.4|115|118.53|116.13|118.58|116.18|117.1|114.7|0
1648755900000|2022-03-31 19:45:00|118.49|116.09|116.62|114.22|118.75|116.35|116.62|114.22|0
1648756200000|2022-03-31 19:50:00|116.66|114.26|118.5|116.1|118.5|116.1|116.57|114.17|0
1648756500000|2022-03-31 19:55:00|118.76|116.36|120.13|117.73|121.1|118.7|118.1|115.7|0
1648756800000|2022-03-31 20:00:00|120.63|118.23|120.09|117.69|120.63|118.23|118.71|116.31|0
1648757100000|2022-03-31 20:05:00|120.04|117.64|119.42|117.02|120.35|117.95|119.33|116.93|0
1648757400000|2022-03-31 20:10:00|119.33|116.93|118.04|115.64|119.33|116.93|117.91|115.51|0
1648757700000|2022-03-31 20:15:00|118.38|115.58|118.42|115.62|118.64|115.84|118.02|115.22|0
1648758000000|2022-03-31 20:20:00|118.46|115.66|119.28|116.48|119.3|116.5|118.37|115.57|0
1648758300000|2022-03-31 20:25:00|119.3|116.5|118.99|116.19|119.48|116.68|118.86|116.06|0
1648758600000|2022-03-31 20:30:00|118.94|116.14|118.81|116.01|119.03|116.23|118.63|115.83|0
1648758900000|2022-03-31 20:35:00|118.92|116.12|118.68|115.88|118.92|116.12|118.5|115.7|0
1648759200000|2022-03-31 20:40:00|118.65|115.85|118.54|115.74|118.65|115.85|118.41|115.61|0
1648759500000|2022-03-31 20:45:00|118.5|115.7|118.5|115.7|118.89|116.09|118.32|115.52|0
1648759800000|2022-03-31 20:50:00|118.45|115.65|118.58|115.78|118.87|116.07|118.45|115.65|0
1648760100000|2022-03-31 20:55:00|118.54|115.74|118.56|115.76|118.67|115.87|118.45|115.65|0
1648760400000|2022-03-31 21:00:00|118.53|115.73|118.65|115.85|118.66|115.86|118.51|115.71|0
1648760700000|2022-03-31 21:05:00|118.66|115.86|118.66|115.86|118.69|115.89|118.61|115.81|0
1648761000000|2022-03-31 21:10:00|118.67|115.87|118.64|115.84|118.68|115.88|118.62|115.82|0
1648761300000|2022-03-31 21:15:00|118.63|115.83|118.62|115.82|118.65|115.85|118.62|115.82|0
1648761600000|2022-03-31 21:20:00|118.63|115.83|118.77|115.97|118.77|115.97|118.63|115.83|0
1648761900000|2022-03-31 21:25:00|118.73|115.93|118.95|116.15|118.95|116.15|118.69|115.89|0
1648762200000|2022-03-31 21:30:00|118.88|116.08|118.98|116.18|119.06|116.26|118.84|116.04|0
1648762500000|2022-03-31 21:35:00|118.99|116.19|119.11|116.31|119.15|116.35|118.98|116.18|0
1648762800000|2022-03-31 21:40:00|119.1|116.3|118.97|116.17|119.14|116.34|118.96|116.16|0
1648763100000|2022-03-31 21:45:00|119.01|116.21|118.95|116.15|119.01|116.21|118.83|116.03|0
1648763400000|2022-03-31 21:50:00|118.92|116.12|118.88|116.08|118.92|116.12|118.7|115.9|0
1648763700000|2022-03-31 21:55:00|118.85|116.05|118.69|115.89|118.85|116.05|118.61|115.81|0
1648764000000|2022-03-31 22:00:00|118.62|115.82|118.12|115.32|118.67|115.87|117.94|115.14|0
1648764300000|2022-03-31 22:05:00|118.16|115.36|118.29|115.49|118.33|115.53|118.03|115.23|0
1648764600000|2022-03-31 22:10:00|118.25|115.45|118.57|115.77|118.64|115.84|118.24|115.44|0
1648764900000|2022-03-31 22:15:00|118.55|115.75|118.86|116.06|118.99|116.19|118.49|115.69|0
1648765200000|2022-03-31 22:20:00|118.9|116.1|118.99|116.19|119.17|116.37|118.81|116.01|0
1648765500000|2022-03-31 22:25:00|118.95|116.15|119.12|116.32|119.12|116.32|118.9|116.1|0
1648765800000|2022-03-31 22:30:00|118.99|116.19|118.59|115.79|118.99|116.19|118.59|115.79|0
1648766100000|2022-03-31 22:35:00|118.57|115.77|118.45|115.65|118.59|115.79|118.37|115.57|0
1648766400000|2022-03-31 22:40:00|118.41|115.61|118.39|115.59|118.43|115.63|118.32|115.52|0
1648766700000|2022-03-31 22:45:00|118.36|115.56|118.45|115.65|118.45|115.65|118.23|115.43|0
1648767000000|2022-03-31 22:50:00|118.41|115.61|118.36|115.56|118.41|115.61|118.23|115.43|0
1648767300000|2022-03-31 22:55:00|118.32|115.52|118.36|115.56|118.49|115.69|118.32|115.52|0
1648767600000|2022-03-31 23:00:00|118.31|115.51|118.36|115.56|118.36|115.56|118.23|115.43|0
1648767900000|2022-03-31 23:05:00|118.4|115.6|118.31|115.51|118.49|115.69|118.27|115.47|0
1648768200000|2022-03-31 23:10:00|118.35|115.55|118.26|115.46|118.4|115.6|118.2|115.4|0
1648768500000|2022-03-31 23:15:00|118.31|115.51|118.26|115.46|118.4|115.6|118.09|115.29|0
1648768800000|2022-03-31 23:20:00|118.22|115.42|118.2|115.4|118.39|115.59|118.17|115.37|0
1648769100000|2022-03-31 23:25:00|118.22|115.42|118.17|115.37|118.3|115.5|118.17|115.37|0
1648769400000|2022-03-31 23:30:00|118.21|115.41|118.26|115.46|118.35|115.55|118.04|115.24|0
1648769700000|2022-03-31 23:35:00|118.21|115.41|118.08|115.28|118.21|115.41|118.04|115.24|0
1648770000000|2022-03-31 23:40:00|118.12|115.32|117.9|115.1|118.12|115.32|117.81|115.01|0
1648770300000|2022-03-31 23:45:00|117.95|115.15|118.3|115.5|118.3|115.5|117.95|115.15|0
1648770600000|2022-03-31 23:50:00|118.25|115.45|118.12|115.32|118.38|115.58|118.12|115.32|0
1648770900000|2022-03-31 23:55:00|118.07|115.27|118.2|115.4|118.25|115.45|118.07|115.27|0
1648771200000|2022-04-01 00:00:00|118.16|115.36|118.51|115.71|118.69|115.89|117.81|115.01|0
1648771500000|2022-04-01 00:05:00|118.47|115.67|118.42|115.62|118.69|115.89|118.16|115.36|0
1648771800000|2022-04-01 00:10:00|118.38|115.58|118.15|115.35|118.64|115.84|118.07|115.27|0
1648772100000|2022-04-01 00:15:00|118.2|115.4|118.72|115.92|118.77|115.97|118.11|115.31|0
1648772400000|2022-04-01 00:20:00|118.68|115.88|118.46|115.66|118.77|115.97|118.33|115.53|0
1648772700000|2022-04-01 00:25:00|118.5|115.7|118.76|115.96|118.85|116.05|118.5|115.7|0
1648773000000|2022-04-01 00:30:00|118.72|115.92|119.03|116.23|119.03|116.23|118.68|115.88|0
1648773300000|2022-04-01 00:35:00|118.98|116.18|118.54|115.74|119.21|116.41|118.54|115.74|0
1648773600000|2022-04-01 00:40:00|118.5|115.7|118.36|115.56|118.72|115.92|118.23|115.43|0
1648773900000|2022-04-01 00:45:00|118.41|115.61|118.47|115.67|118.54|115.74|118.27|115.47|0
1648774200000|2022-04-01 00:50:00|118.45|115.65|118.58|115.78|118.76|115.96|118.45|115.65|0
1648774500000|2022-04-01 00:55:00|118.53|115.73|118.18|115.38|118.76|115.96|118.18|115.38|0
1648774800000|2022-04-01 01:00:00|118.22|115.42|118.31|115.51|118.53|115.73|118.18|115.38|0
1648775100000|2022-04-01 01:05:00|118.27|115.47|118.18|115.38|118.4|115.6|118.13|115.33|0
1648775400000|2022-04-01 01:10:00|118.2|115.4|118.09|115.29|118.31|115.51|118|115.2|0
1648775700000|2022-04-01 01:15:00|118.13|115.33|118|115.2|118.22|115.42|117.82|115.02|0
1648776000000|2022-04-01 01:20:00|117.95|115.15|117.82|115.02|118|115.2|117.73|114.93|0
1648776300000|2022-04-01 01:25:00|117.8|115|117.91|115.11|118.13|115.33|117.8|115|0
1648776600000|2022-04-01 01:30:00|117.95|115.15|117.99|115.19|118.17|115.37|117.9|115.1|0
1648776900000|2022-04-01 01:35:00|117.95|115.15|118.47|115.67|118.65|115.85|117.95|115.15|0
1648777200000|2022-04-01 01:40:00|118.52|115.72|118.34|115.54|118.52|115.72|118.21|115.41|0
1648777500000|2022-04-01 01:45:00|118.38|115.58|118.43|115.63|118.56|115.76|118.29|115.49|0
1648777800000|2022-04-01 01:50:00|118.45|115.65|118.38|115.58|118.45|115.65|117.99|115.19|0
1648778100000|2022-04-01 01:55:00|118.34|115.54|118.25|115.45|118.38|115.58|118.16|115.36|0
1648778400000|2022-04-01 02:00:00|118.29|115.49|118.16|115.36|118.33|115.53|117.94|115.14|0
1648778700000|2022-04-01 02:05:00|118.13|115.33|118.33|115.53|118.33|115.53|118.07|115.27|0
1648779000000|2022-04-01 02:10:00|118.35|115.55|118.11|115.31|118.37|115.57|118.04|115.24|0
1648779300000|2022-04-01 02:15:00|118.09|115.29|118.06|115.26|118.15|115.35|118.02|115.22|0
1648779600000|2022-04-01 02:20:00|118.09|115.29|118.15|115.35|118.37|115.57|118.06|115.26|0
1648779900000|2022-04-01 02:25:00|118.19|115.39|118.19|115.39|118.24|115.44|118.1|115.3|0
1648780200000|2022-04-01 02:30:00|118.15|115.35|118.01|115.21|118.19|115.39|117.97|115.17|0
1648780500000|2022-04-01 02:35:00|117.99|115.19|117.75|114.95|118.06|115.26|117.7|114.9|0
1648780800000|2022-04-01 02:40:00|117.79|114.99|117.61|114.81|117.79|114.99|117.48|114.68|0
1648781100000|2022-04-01 02:45:00|117.66|114.86|117.44|114.64|117.7|114.9|117.44|114.64|0
1648781400000|2022-04-01 02:50:00|117.39|114.59|117.61|114.81|117.61|114.81|117.39|114.59|0
1648781700000|2022-04-01 02:55:00|117.57|114.77|117.48|114.68|117.57|114.77|117.43|114.63|0
1648782000000|2022-04-01 03:00:00|117.43|114.63|117.04|114.24|117.43|114.63|116.97|114.17|0
1648782300000|2022-04-01 03:05:00|117.08|114.28|117.3|114.5|117.34|114.54|117.08|114.28|0
1648782600000|2022-04-01 03:10:00|117.25|114.45|117.12|114.32|117.3|114.5|117.12|114.32|0
1648782900000|2022-04-01 03:15:00|117.08|114.28|117.08|114.28|117.12|114.32|116.99|114.19|0
1648783200000|2022-04-01 03:20:00|117.12|114.32|117.12|114.32|117.12|114.32|117.03|114.23|0
1648783500000|2022-04-01 03:25:00|117.07|114.27|117.2|114.4|117.25|114.45|117.07|114.27|0
1648783800000|2022-04-01 03:30:00|117.25|114.45|117.33|114.53|117.33|114.53|117.16|114.36|0
1648784100000|2022-04-01 03:35:00|117.29|114.49|117.46|114.66|117.55|114.75|117.29|114.49|0
1648784400000|2022-04-01 03:40:00|117.51|114.71|117.46|114.66|117.55|114.75|117.33|114.53|0
1648784700000|2022-04-01 03:45:00|117.42|114.62|117.41|114.61|117.5|114.7|117.41|114.61|0
1648785000000|2022-04-01 03:50:00|117.37|114.57|117.5|114.7|117.5|114.7|117.33|114.53|0
1648785300000|2022-04-01 03:55:00|117.54|114.74|117.41|114.61|117.59|114.79|117.41|114.61|0
1648785600000|2022-04-01 04:00:00|117.37|114.57|117.54|114.74|117.54|114.74|117.37|114.57|0
1648785900000|2022-04-01 04:05:00|117.5|114.7|117.41|114.61|117.54|114.74|117.41|114.61|0
1648786200000|2022-04-01 04:10:00|117.45|114.65|117.41|114.61|117.49|114.69|117.41|114.61|0
1648786500000|2022-04-01 04:15:00|117.45|114.65|117.32|114.52|117.45|114.65|117.32|114.52|0
1648786800000|2022-04-01 04:20:00|117.36|114.56|117.36|114.56|117.4|114.6|117.31|114.51|0
1648787100000|2022-04-01 04:25:00|117.4|114.6|117.44|114.64|117.47|114.67|117.4|114.6|0
1648787400000|2022-04-01 04:30:00|117.49|114.69|117.53|114.73|117.53|114.73|117.4|114.6|0
1648787700000|2022-04-01 04:35:00|117.55|114.75|117.66|114.86|117.66|114.86|117.53|114.73|0
1648788000000|2022-04-01 04:40:00|117.75|114.95|117.92|115.12|118.01|115.21|117.7|114.9|0
1648788300000|2022-04-01 04:45:00|117.96|115.16|117.83|115.03|117.96|115.16|117.79|114.99|0
1648788600000|2022-04-01 04:50:00|117.87|115.07|118|115.2|118.09|115.29|117.87|115.07|0
1648788900000|2022-04-01 04:55:00|117.96|115.16|119.77|116.97|119.95|117.15|117.96|115.16|0
1648789200000|2022-04-01 05:00:00|119.82|117.02|119.59|116.79|119.9|117.1|119.59|116.79|0
1648789500000|2022-04-01 05:05:00|119.64|116.84|119.59|116.79|119.68|116.88|119.5|116.7|0
1648789800000|2022-04-01 05:10:00|119.64|116.84|119.24|116.44|119.77|116.97|119.19|116.39|0
1648790100000|2022-04-01 05:15:00|119.19|116.39|119.23|116.43|119.32|116.52|119.15|116.35|0
1648790400000|2022-04-01 05:20:00|119.28|116.48|119.41|116.61|119.45|116.65|119.19|116.39|0
1648790700000|2022-04-01 05:25:00|119.5|116.7|119.5|116.7|119.52|116.72|119.41|116.61|0
1648791000000|2022-04-01 05:30:00|119.45|116.65|119.71|116.91|119.71|116.91|119.45|116.65|0
1648791300000|2022-04-01 05:35:00|119.67|116.87|119.98|117.18|120.02|117.22|119.63|116.83|0
1648791600000|2022-04-01 05:40:00|119.93|117.13|119.75|116.95|119.98|117.18|119.71|116.91|0
1648791900000|2022-04-01 05:45:00|119.8|117|119.84|117.04|119.91|117.11|119.75|116.95|0
1648792200000|2022-04-01 05:50:00|119.88|117.08|120.1|117.3|120.24|117.44|119.88|117.08|0
1648792500000|2022-04-01 05:55:00|120.06|117.26|120.24|117.44|120.24|117.44|120.06|117.26|0
1648792800000|2022-04-01 06:00:00|120.32|117.52|120.06|117.26|120.54|117.74|120.01|117.21|0
1648793100000|2022-04-01 06:05:00|120.1|117.3|120.28|117.48|120.5|117.7|120.06|117.26|0
1648793400000|2022-04-01 06:10:00|120.32|117.52|120.18|117.38|120.41|117.61|120.18|117.38|0
1648793700000|2022-04-01 06:15:00|120.23|117.43|119.83|117.03|120.27|117.47|119.83|117.03|0
1648794000000|2022-04-01 06:20:00|119.74|116.94|119.25|116.45|119.74|116.94|119.17|116.37|0
1648794300000|2022-04-01 06:25:00|119.21|116.41|119.38|116.58|119.43|116.63|119.03|116.23|0
1648794600000|2022-04-01 06:30:00|119.43|116.63|119.51|116.71|119.52|116.72|119.16|116.36|0
1648794900000|2022-04-01 06:35:00|119.56|116.76|119.12|116.32|119.58|116.78|119.03|116.23|0
1648795200000|2022-04-01 06:40:00|119.16|116.36|118.92|116.12|119.2|116.4|118.89|116.09|0
1648795500000|2022-04-01 06:45:00|118.94|116.14|118.85|116.05|118.94|116.14|118.76|115.96|0
1648795800000|2022-04-01 06:50:00|118.87|116.07|118.89|116.09|119.02|116.22|118.74|115.94|0
1648796100000|2022-04-01 06:55:00|118.93|116.13|118.89|116.09|119.15|116.35|118.76|115.96|0
1648796400000|2022-04-01 07:00:00|118.93|116.13|119.24|116.44|119.37|116.57|118.89|116.09|0
1648796700000|2022-04-01 07:05:00|118.93|116.53|118.97|116.57|119.3|116.9|118.89|116.49|0
1648797000000|2022-04-01 07:10:00|119.04|116.64|119.34|116.94|119.48|117.08|118.73|116.33|0
1648797300000|2022-04-01 07:15:00|119.28|116.88|118.77|116.37|119.39|116.99|118.68|116.28|0
1648797600000|2022-04-01 07:20:00|118.79|116.39|118.37|115.97|118.81|116.41|118.02|115.62|0
1648797900000|2022-04-01 07:25:00|118.5|116.1|118.85|116.45|118.85|116.45|118.42|116.02|0
1648798200000|2022-04-01 07:30:00|118.99|116.59|119.42|117.02|119.42|117.02|118.81|116.41|0
1648798500000|2022-04-01 07:35:00|119.38|116.98|119.25|116.85|119.78|117.38|119.2|116.8|0
1648798800000|2022-04-01 07:40:00|119.29|116.89|119.2|116.8|119.51|117.11|118.98|116.58|0
1648799100000|2022-04-01 07:45:00|119.29|116.89|118.93|116.53|119.29|116.89|118.8|116.4|0
1648799400000|2022-04-01 07:50:00|118.89|116.49|118.49|116.09|118.96|116.56|118.49|116.09|0
1648799700000|2022-04-01 07:55:00|118.45|116.05|118.69|116.29|118.89|116.49|118.45|116.05|0
1648800000000|2022-04-01 08:00:00|118.75|116.35|118.25|115.85|118.91|116.51|118.25|115.85|0
1648800300000|2022-04-01 08:05:00|118.27|115.87|118.53|116.13|118.66|116.26|118.27|115.87|0
1648800600000|2022-04-01 08:10:00|118.55|116.15|118.79|116.39|118.79|116.39|118.27|115.87|0
1648800900000|2022-04-01 08:15:00|118.75|116.35|118.75|116.35|118.92|116.52|118.51|116.11|0
1648801200000|2022-04-01 08:20:00|118.7|116.3|118.48|116.08|118.75|116.35|118.35|115.95|0
1648801500000|2022-04-01 08:25:00|118.53|116.13|118.39|115.99|118.61|116.21|118.26|115.86|0
1648801800000|2022-04-01 08:30:00|118.41|116.01|118.52|116.12|118.74|116.34|118.41|116.01|0
1648802100000|2022-04-01 08:35:00|118.48|116.08|118.74|116.34|118.74|116.34|118.35|115.95|0
1648802400000|2022-04-01 08:40:00|118.72|116.32|118.21|115.81|118.74|116.34|118.21|115.81|0
1648802700000|2022-04-01 08:45:00|118.17|115.77|118.21|115.81|118.34|115.94|118.04|115.64|0
1648803000000|2022-04-01 08:50:00|118.17|115.77|118.14|115.74|118.34|115.94|118.08|115.68|0
1648803300000|2022-04-01 08:55:00|118.16|115.76|118.21|115.81|118.34|115.94|118.16|115.76|0
1648803600000|2022-04-01 09:00:00|118.27|115.87|118.6|116.2|118.69|116.29|118.27|115.87|0
1648803900000|2022-04-01 09:05:00|118.55|116.15|118.86|116.46|118.95|116.55|118.55|116.15|0
1648804200000|2022-04-01 09:10:00|118.9|116.5|118.68|116.28|118.95|116.55|118.59|116.19|0
1648804500000|2022-04-01 09:15:00|118.66|116.26|118.77|116.37|118.9|116.5|118.59|116.19|0
1648804800000|2022-04-01 09:20:00|118.81|116.41|118.41|116.01|119.12|116.72|117.89|115.49|0
1648805100000|2022-04-01 09:25:00|118.37|115.97|118.28|115.88|118.46|116.06|118.24|115.84|0
1648805400000|2022-04-01 09:30:00|118.24|115.84|117.67|115.27|118.24|115.84|117.45|115.05|0
1648805700000|2022-04-01 09:35:00|117.62|115.22|117.84|115.44|117.86|115.46|117.49|115.09|0
1648806000000|2022-04-01 09:40:00|117.88|115.48|118.06|115.66|118.28|115.88|117.84|115.44|0
1648806300000|2022-04-01 09:45:00|118.01|115.61|118.19|115.79|118.36|115.96|117.97|115.57|0
1648806600000|2022-04-01 09:50:00|118.14|115.74|117.79|115.39|118.14|115.74|117.62|115.22|0
1648806900000|2022-04-01 09:55:00|117.75|115.35|117.68|115.28|117.88|115.48|117.57|115.17|0
1648807200000|2022-04-01 10:00:00|117.7|115.3|117.59|115.19|119.22|116.82|117.2|114.8|0
1648807500000|2022-04-01 10:05:00|117.61|115.21|117.41|115.01|117.72|115.32|117.41|115.01|0
1648807800000|2022-04-01 10:10:00|117.46|115.06|117.61|115.21|117.67|115.27|117.37|114.97|0
1648808100000|2022-04-01 10:15:00|117.59|115.19|117.52|115.12|117.67|115.27|117.5|115.1|0
1648808400000|2022-04-01 10:20:00|117.54|115.14|117.67|115.27|117.67|115.27|117.5|115.1|0
1648808700000|2022-04-01 10:25:00|117.58|115.18|117.41|115.01|117.63|115.23|117.36|114.96|0
1648809000000|2022-04-01 10:30:00|117.47|115.07|117.4|115|117.58|115.18|117.32|114.92|0
1648809300000|2022-04-01 10:35:00|117.45|115.05|117.86|115.46|117.88|115.48|117.4|115|0
1648809600000|2022-04-01 10:40:00|117.84|115.44|117.88|115.48|117.95|115.55|117.75|115.35|0
1648809900000|2022-04-01 10:45:00|117.84|115.44|117.96|115.56|118.1|115.7|117.84|115.44|0
1648810200000|2022-04-01 10:50:00|118.01|115.61|118.09|115.69|118.14|115.74|117.96|115.56|0
1648810500000|2022-04-01 10:55:00|118.05|115.65|117.72|115.32|118.18|115.78|117.61|115.21|0
1648810800000|2022-04-01 11:00:00|117.79|115.39|117.74|115.34|117.79|115.39|117.52|115.12|0
1648811100000|2022-04-01 11:05:00|117.7|115.3|117.7|115.3|117.76|115.36|117.52|115.12|0
1648811400000|2022-04-01 11:10:00|117.65|115.25|118.04|115.64|118.09|115.69|117.65|115.25|0
1648811700000|2022-04-01 11:15:00|118.09|115.69|118.04|115.64|118.09|115.69|117.85|115.45|0
1648812000000|2022-04-01 11:20:00|118.08|115.68|117.91|115.51|118.13|115.73|117.82|115.42|0
1648812300000|2022-04-01 11:25:00|117.95|115.55|118.04|115.64|118.04|115.64|117.86|115.46|0
1648812600000|2022-04-01 11:30:00|118.08|115.68|117.95|115.55|118.17|115.77|117.95|115.55|0
1648812900000|2022-04-01 11:35:00|118.03|115.63|117.99|115.59|118.16|115.76|117.95|115.55|0
1648813200000|2022-04-01 11:40:00|118.03|115.63|118.03|115.63|118.08|115.68|117.99|115.59|0
1648813500000|2022-04-01 11:45:00|118.07|115.67|117.85|115.45|118.07|115.67|117.85|115.45|0
1648813800000|2022-04-01 11:50:00|116.23|113.83|116.32|113.92|116.32|113.92|116.23|113.83|0
1648814100000|2022-04-01 11:55:00|116.3|113.9|115.24|112.84|116.36|113.96|115.24|112.84|0
1648814400000|2022-04-01 12:00:00|115.29|112.89|115.46|113.06|115.48|113.08|115.24|112.84|0
1648814700000|2022-04-01 12:05:00|115.42|113.02|115.02|112.62|115.42|113.02|115.02|112.62|0
1648815000000|2022-04-01 12:10:00|115.07|112.67|115.2|112.8|115.2|112.8|114.98|112.58|0
1648815300000|2022-04-01 12:15:00|115.24|112.84|115.19|112.79|115.24|112.84|114.89|112.49|0
1648815600000|2022-04-01 12:20:00|115.15|112.75|114.98|112.58|115.19|112.79|114.89|112.49|0
1648815900000|2022-04-01 12:25:00|114.96|112.56|115.06|112.66|115.41|113.01|114.83|112.43|0
1648816200000|2022-04-01 12:30:00|115.04|112.64|116.19|113.79|116.36|113.96|115.04|112.64|0
1648816500000|2022-04-01 12:35:00|116.16|113.76|117.48|115.08|117.7|115.3|115.31|112.91|0
1648816800000|2022-04-01 12:40:00|117.44|115.04|117.96|115.56|118.18|115.78|117.44|115.04|0
1648817100000|2022-04-01 12:45:00|117.98|115.58|118.05|115.65|118.05|115.65|117.7|115.3|0
1648817400000|2022-04-01 12:50:00|118.09|115.69|118.22|115.82|118.53|116.13|118|115.6|0
1648817700000|2022-04-01 12:55:00|118.26|115.86|118.39|115.99|118.44|116.04|118.09|115.69|0
1648818000000|2022-04-01 13:00:00|118.44|116.04|119.19|116.79|119.19|116.79|118.3|115.9|0
1648818300000|2022-04-01 13:05:00|119.14|116.74|118.57|116.17|119.14|116.74|118.52|116.12|0
1648818600000|2022-04-01 13:10:00|118.54|116.14|118.17|115.77|118.61|116.21|118.17|115.77|0
1648818900000|2022-04-01 13:15:00|118.12|115.72|117.81|115.41|118.12|115.72|117.68|115.28|0
1648819200000|2022-04-01 13:20:00|117.77|115.37|118.08|115.68|118.12|115.72|117.64|115.24|0
1648819500000|2022-04-01 13:25:00|117.99|115.59|118.47|116.07|118.51|116.11|117.9|115.5|0
1648819800000|2022-04-01 13:30:00|118.56|116.16|119.53|117.13|119.53|117.13|118.16|115.76|0
1648820100000|2022-04-01 13:35:00|119.48|117.08|119.08|116.68|119.93|117.53|118.06|115.66|0
1648820400000|2022-04-01 13:40:00|119.03|116.63|119.63|116.75|119.98|117.12|118.99|116.26|0
1648820700000|2022-04-01 13:45:00|119.58|116.7|119.14|116.26|119.98|117.1|118.74|115.86|0
1648821000000|2022-04-01 13:50:00|119.18|116.3|120.74|117.86|120.96|118.08|119|116.12|0
1648821300000|2022-04-01 13:55:00|120.83|117.95|120.04|117.16|120.92|118.04|120|117.12|0
1648821600000|2022-04-01 14:00:00|120.38|117.5|120.6|117.72|121.23|118.35|119.71|116.83|0
1648821900000|2022-04-01 14:05:00|120.51|117.63|120.44|117.56|120.69|117.81|119.88|117|0
1648822200000|2022-04-01 14:10:00|120.37|117.49|119.17|116.29|120.37|117.49|118.99|116.11|0
1648822500000|2022-04-01 14:15:00|119.21|116.33|121|118.12|121.05|118.17|119.17|116.29|0
1648822800000|2022-04-01 14:20:00|120.91|118.03|121.99|119.11|122.17|119.29|120.64|117.76|0
1648823100000|2022-04-01 14:25:00|121.85|118.97|122.21|119.33|122.53|119.65|121.67|118.79|0
1648823400000|2022-04-01 14:30:00|122.03|119.15|121.31|118.43|122.08|119.2|121.26|118.38|0
1648823700000|2022-04-01 14:35:00|121.17|118.29|121.71|118.83|121.89|119.01|120.9|118.02|0
1648824000000|2022-04-01 14:40:00|121.8|118.92|121.53|118.65|122.48|119.6|121.44|118.56|0
1648824300000|2022-04-01 14:45:00|121.62|118.74|120.9|118.02|121.62|118.74|120.45|117.57|0
1648824600000|2022-04-01 14:50:00|120.81|117.93|120.05|117.17|121.08|118.2|120|117.12|0
1648824900000|2022-04-01 14:55:00|120|117.12|120.21|117.81|120.39|117.99|119.72|116.99|0
1648825200000|2022-04-01 15:00:00|120.3|117.9|120.34|117.94|120.56|118.16|120.03|117.63|0
1648825500000|2022-04-01 15:05:00|120.3|117.9|119.58|117.18|120.61|118.21|119.4|117|0
1648825800000|2022-04-01 15:10:00|119.62|117.22|120.81|118.41|121.08|118.68|118.97|116.57|0
1648826100000|2022-04-01 15:15:00|120.9|118.5|120.81|118.41|121.31|118.91|120.59|118.19|0
1648826400000|2022-04-01 15:20:00|120.77|118.37|120.72|118.32|121.17|118.77|120.18|117.78|0
1648826700000|2022-04-01 15:25:00|120.67|118.27|121.21|118.81|121.3|118.9|120.45|118.05|0
1648827000000|2022-04-01 15:30:00|121.26|118.86|121.79|119.39|122.02|119.62|121.12|118.72|0
1648827300000|2022-04-01 15:35:00|121.84|119.44|122.65|120.25|122.97|120.57|121.82|119.42|0
1648827600000|2022-04-01 15:40:00|122.68|120.28|123.47|121.07|123.61|121.21|122.68|120.28|0
1648827900000|2022-04-01 15:45:00|123.56|121.16|123.21|120.81|123.72|121.32|121.24|118.84|0
1648828200000|2022-04-01 15:50:00|123.34|120.94|122.38|119.98|123.52|121.12|122.16|119.76|0
1648828500000|2022-04-01 15:55:00|122.54|120.14|123.57|121.17|123.93|121.53|122.54|120.14|0
1648828800000|2022-04-01 16:00:00|123.75|121.35|124.21|121.81|124.21|121.81|123.5|121.1|0
1648829100000|2022-04-01 16:05:00|124.18|121.78|125.22|122.82|125.73|123.33|124.18|121.78|0
1648829400000|2022-04-01 16:10:00|125.17|122.77|125.08|122.68|125.63|123.23|124.99|122.59|0
1648829700000|2022-04-01 16:15:00|125.03|122.63|124.85|122.45|125.77|123.37|124.71|122.31|0
1648830000000|2022-04-01 16:20:00|124.94|122.54|124.38|121.98|124.98|122.58|124.16|121.76|0
1648830300000|2022-04-01 16:25:00|124.2|121.8|123.88|121.48|124.52|122.12|123.83|121.43|0
1648830600000|2022-04-01 16:30:00|123.97|121.57|125.39|122.99|125.63|123.23|123.97|121.57|0
1648830900000|2022-04-01 16:35:00|125.51|123.11|125.12|122.72|125.86|123.46|125.02|122.62|0
1648831200000|2022-04-01 16:40:00|125.16|122.76|124.33|121.93|125.48|123.08|124.24|121.84|0
1648831500000|2022-04-01 16:45:00|124.24|121.84|124.15|121.75|124.93|122.53|124.1|121.7|0
1648831800000|2022-04-01 16:50:00|124.14|121.74|124.28|121.88|124.88|122.48|124.01|121.61|0
1648832100000|2022-04-01 16:55:00|124.23|121.83|124.78|122.38|124.83|122.43|123.91|121.51|0
1648832400000|2022-04-01 17:00:00|124.69|122.29|124.39|121.99|125.11|122.71|124.07|121.67|0
1648832700000|2022-04-01 17:05:00|124.35|121.95|124.48|122.08|124.48|122.08|123.75|121.35|0
1648833000000|2022-04-01 17:10:00|124.51|122.11|124.9|122.5|125.13|122.73|124.51|122.11|0
1648833300000|2022-04-01 17:15:00|124.94|122.54|124.85|122.45|125.22|122.82|124.76|122.36|0
1648833600000|2022-04-01 17:20:00|124.8|122.4|124.57|122.17|125.68|123.28|124.52|122.12|0
1648833900000|2022-04-01 17:25:00|124.62|122.22|124.75|122.35|124.98|122.58|124.52|122.12|0
1648834200000|2022-04-01 17:30:00|124.8|122.4|124.75|122.35|124.89|122.49|124.24|121.84|0
1648834500000|2022-04-01 17:35:00|124.8|122.4|123.19|120.79|124.8|122.4|122.91|120.51|0
1648834800000|2022-04-01 17:40:00|123.14|120.74|123.05|120.65|123.28|120.88|122.5|120.1|0
1648835100000|2022-04-01 17:45:00|123.14|120.74|123.21|120.81|123.55|121.15|123.09|120.69|0
1648835400000|2022-04-01 17:50:00|123.32|120.92|123.5|121.1|124.03|121.63|123.23|120.83|0
1648835700000|2022-04-01 17:55:00|123.52|121.12|123.06|120.66|123.66|121.26|122.84|120.44|0
1648836000000|2022-04-01 18:00:00|123.11|120.71|121.7|119.3|123.25|120.85|121.7|119.3|0
1648836300000|2022-04-01 18:05:00|121.75|119.35|121.61|119.21|121.97|119.57|120.94|118.54|0
1648836600000|2022-04-01 18:10:00|121.7|119.3|121.29|118.89|122.15|119.75|121.29|118.89|0
1648836900000|2022-04-01 18:15:00|121.2|118.8|120.73|118.33|122.51|120.11|120.1|117.7|0
1648837200000|2022-04-01 18:20:00|120.64|118.24|120.59|118.19|120.77|118.37|120.06|117.66|0
1648837500000|2022-04-01 18:25:00|120.64|118.24|119.43|117.03|120.68|118.28|119.43|117.03|0
1648837800000|2022-04-01 18:30:00|119.47|117.07|118.72|116.32|119.61|117.21|118.63|116.23|0
1648838100000|2022-04-01 18:35:00|118.67|116.27|119.38|116.98|119.74|117.34|118.67|116.27|0
1648838400000|2022-04-01 18:40:00|119.34|116.94|118.6|116.2|120.15|117.75|118.44|116.04|0
1648838700000|2022-04-01 18:45:00|118.62|116.22|119.06|116.66|119.11|116.71|118.18|115.78|0
1648839000000|2022-04-01 18:50:00|119.02|116.62|119.5|117.1|119.59|117.19|118.97|116.57|0
1648839300000|2022-04-01 18:55:00|119.46|117.06|119.86|117.46|120.17|117.77|119.06|116.66|0
1648839600000|2022-04-01 19:00:00|119.99|117.59|119.19|116.79|120.04|117.64|118.75|116.35|0
1648839900000|2022-04-01 19:05:00|119.28|116.88|119.77|117.37|119.81|117.41|118.7|116.3|0
1648840200000|2022-04-01 19:10:00|119.72|117.32|119.81|117.41|120.62|118.22|119.45|117.05|0
1648840500000|2022-04-01 19:15:00|119.9|117.5|121.47|119.07|121.47|119.07|119.54|117.14|0
1648840800000|2022-04-01 19:20:00|121.56|119.16|120.95|118.55|121.88|119.48|119.99|117.59|0
1648841100000|2022-04-01 19:25:00|120.82|118.42|120.63|118.23|121.04|118.64|120.45|118.05|0
1648841400000|2022-04-01 19:30:00|120.5|118.1|121.49|119.09|121.85|119.45|120.18|117.78|0
1648841700000|2022-04-01 19:35:00|121.26|118.86|121.4|119|121.94|119.54|121.26|118.86|0
1648842000000|2022-04-01 19:40:00|121.44|119.04|121.49|119.09|121.85|119.45|120.58|118.18|0
1648842300000|2022-04-01 19:45:00|121.35|118.95|122.55|120.15|123.78|121.38|121.35|118.95|0
1648842600000|2022-04-01 19:50:00|121.78|119.38|119.65|116.77|122.11|119.56|119.47|116.59|0
1648842900000|2022-04-01 19:55:00|119.74|116.86|119.16|116.28|119.96|117.08|118.68|115.8|0
1648843200000|2022-04-01 20:00:00|119.69|116.81|118.88|116.48|119.87|116.99|118.7|116.28|0
1648843500000|2022-04-01 20:05:00|118.92|116.52|119.36|116.96|119.41|117.01|118.88|116.48|0
1648843800000|2022-04-01 20:10:00|119.41|117.01|120.21|117.81|120.21|117.81|119.36|116.96|0
1649055900000|2022-04-04 07:05:00|117.05|114.65|118.08|115.68|118.28|115.88|117|114.6|0
1649056200000|2022-04-04 07:10:00|118.1|115.7|119.47|117.07|119.6|117.2|118.05|115.65|0
1649056500000|2022-04-04 07:15:00|119.51|117.11|119.07|116.67|119.69|117.29|118.8|116.4|0
1649056800000|2022-04-04 07:20:00|119.14|116.74|119.24|116.84|119.33|116.93|118.89|116.49|0
1649057100000|2022-04-04 07:25:00|119.2|116.8|119.24|116.84|119.47|117.07|119.04|116.64|0
1649057400000|2022-04-04 07:30:00|119.2|116.8|118.62|116.22|119.2|116.8|118.62|116.22|0
1649057700000|2022-04-04 07:35:00|118.64|116.24|118.51|116.11|118.8|116.4|118.44|116.04|0
1649058000000|2022-04-04 07:40:00|118.48|116.08|118.84|116.44|118.84|116.44|118.31|115.91|0
1649058300000|2022-04-04 07:45:00|118.86|116.46|118.83|116.43|118.92|116.52|118.83|116.43|0
1649058600000|2022-04-04 07:50:00|118.88|116.48|118.83|116.43|118.88|116.48|118.83|116.43|0
1649058900000|2022-04-04 07:55:00|118.88|116.48|118.87|116.47|119.14|116.74|118.83|116.43|0
1649059200000|2022-04-04 08:00:00|118.83|116.43|119.27|116.87|119.54|117.14|118.52|116.12|0
1649059500000|2022-04-04 08:05:00|119.25|116.85|119.18|116.78|119.45|117.05|118.92|116.52|0
1649059800000|2022-04-04 08:10:00|119.14|116.74|118.91|116.51|119.27|116.87|118.91|116.51|0
1649060100000|2022-04-04 08:15:00|118.96|116.56|118.91|116.51|119.22|116.82|118.87|116.47|0
1649060400000|2022-04-04 08:20:00|118.87|116.47|118.6|116.2|119|116.6|118.51|116.11|0
1649060700000|2022-04-04 08:25:00|118.64|116.24|118.29|115.89|118.91|116.51|118.29|115.89|0
1649061000000|2022-04-04 08:30:00|118.24|115.84|118.02|115.62|118.29|115.89|117.93|115.53|0
1649061300000|2022-04-04 08:35:00|117.98|115.58|118.64|116.24|118.9|116.5|117.89|115.49|0
1649061600000|2022-04-04 08:40:00|118.75|116.35|119.12|116.72|119.12|116.72|118.62|116.22|0
1649061900000|2022-04-04 08:45:00|119.08|116.68|118.68|116.28|119.08|116.68|118.63|116.23|0
1649062200000|2022-04-04 08:50:00|118.66|116.26|118.46|116.06|118.72|116.32|118.46|116.06|0
1649062500000|2022-04-04 08:55:00|118.41|116.01|118.5|116.1|118.54|116.14|118.35|115.95|0
1649062800000|2022-04-04 09:00:00|118.54|116.14|117.88|115.48|118.54|116.14|117.86|115.46|0
1649063100000|2022-04-04 09:05:00|117.83|115.43|117.26|114.86|117.88|115.48|117.13|114.73|0
1649063400000|2022-04-04 09:10:00|117.22|114.82|116.89|114.49|117.22|114.82|116.82|114.42|0
1649063700000|2022-04-04 09:15:00|116.87|114.47|117.08|114.68|117.13|114.73|116.74|114.34|0
1649064000000|2022-04-04 09:20:00|117.11|114.71|116.95|114.55|117.17|114.77|116.82|114.42|0
1649064300000|2022-04-04 09:25:00|116.99|114.59|117.08|114.68|117.08|114.68|116.97|114.57|0
1649064600000|2022-04-04 09:30:00|117.04|114.64|117.21|114.81|117.5|115.1|117.04|114.64|0
1649064900000|2022-04-04 09:35:00|117.16|114.76|116.81|114.41|117.21|114.81|116.6|114.2|0
1649065200000|2022-04-04 09:40:00|116.73|114.33|116.94|114.54|116.96|114.56|116.68|114.28|0
1649065500000|2022-04-04 09:45:00|116.9|114.5|116.85|114.45|117.03|114.63|116.85|114.45|0
1649065800000|2022-04-04 09:50:00|116.81|114.41|117.07|114.67|117.07|114.67|116.68|114.28|0
1649066100000|2022-04-04 09:55:00|117.03|114.63|116.63|114.23|117.03|114.63|116.37|113.97|0
1649066400000|2022-04-04 10:00:00|116.61|114.21|116.8|114.4|116.8|114.4|116.41|114.01|0
1649066700000|2022-04-04 10:05:00|116.76|114.36|116.63|114.23|116.8|114.4|116.58|114.18|0
1649067000000|2022-04-04 10:10:00|116.58|114.18|116.45|114.05|116.8|114.4|116.41|114.01|0
1649067300000|2022-04-04 10:15:00|116.41|114.01|116.36|113.96|116.54|114.14|115.97|113.57|0
1649067600000|2022-04-04 10:20:00|116.32|113.92|116.19|113.79|116.45|114.05|116.01|113.61|0
1649067900000|2022-04-04 10:25:00|116.17|113.77|116.71|114.31|116.71|114.31|116.1|113.7|0
1649068200000|2022-04-04 10:30:00|116.69|114.29|116.84|114.44|116.88|114.48|116.66|114.26|0
1649068500000|2022-04-04 10:35:00|116.88|114.48|117.05|114.65|117.05|114.65|116.88|114.48|0
1649068800000|2022-04-04 10:40:00|117.1|114.7|117.14|114.74|117.18|114.78|116.92|114.52|0
1649069100000|2022-04-04 10:45:00|117.09|114.69|117.14|114.74|117.18|114.78|117.01|114.61|0
1649069400000|2022-04-04 10:50:00|117.18|114.78|117.22|114.82|117.31|114.91|117.09|114.69|0
1649069700000|2022-04-04 10:55:00|117.27|114.87|117.22|114.82|117.35|114.95|117.2|114.8|0
1649070000000|2022-04-04 11:00:00|117.26|114.86|117.07|114.67|117.29|114.89|117.04|114.64|0
1649070300000|2022-04-04 11:05:00|117.04|114.64|116.82|114.42|117.15|114.75|116.82|114.42|0
1649070600000|2022-04-04 11:10:00|116.87|114.47|116.82|114.42|117|114.6|116.73|114.33|0
1649070900000|2022-04-04 11:15:00|116.86|114.46|116.54|114.14|116.86|114.46|116.3|113.9|0
1649071200000|2022-04-04 11:20:00|116.51|114.11|116.55|114.15|116.6|114.2|116.34|113.94|0
1649071500000|2022-04-04 11:25:00|116.51|114.11|116.51|114.11|116.73|114.33|116.51|114.11|0
1649071800000|2022-04-04 11:30:00|116.53|114.13|116.81|114.41|116.81|114.41|116.46|114.06|0
1649072100000|2022-04-04 11:35:00|116.79|114.39|116.94|114.54|117.12|114.72|116.79|114.39|0
1649072400000|2022-04-04 11:40:00|116.9|114.5|116.85|114.45|116.94|114.54|116.81|114.41|0
1649072700000|2022-04-04 11:45:00|116.9|114.5|117.03|114.63|117.07|114.67|116.85|114.45|0
1649073000000|2022-04-04 11:50:00|117.07|114.67|116.63|114.23|117.07|114.67|116.63|114.23|0
1649073300000|2022-04-04 11:55:00|116.59|114.19|116.3|113.9|116.63|114.23|116.06|113.66|0
1649073600000|2022-04-04 12:00:00|116.28|113.88|116.58|114.18|116.63|114.23|116.11|113.71|0
1649073900000|2022-04-04 12:05:00|116.61|114.21|116.84|114.44|116.89|114.49|116.61|114.21|0
1649074200000|2022-04-04 12:10:00|116.8|114.4|116.67|114.27|116.84|114.44|116.49|114.09|0
1649074500000|2022-04-04 12:15:00|116.71|114.31|116.58|114.18|116.71|114.31|116.4|114|0
1649074800000|2022-04-04 12:20:00|116.62|114.22|116.18|113.78|116.62|114.22|116.14|113.74|0
1649075100000|2022-04-04 12:25:00|116.23|113.83|116.62|114.22|116.66|114.26|116.05|113.65|0
1649075400000|2022-04-04 12:30:00|116.57|114.17|116.35|113.95|116.66|114.26|116.31|113.91|0
1649075700000|2022-04-04 12:35:00|116.31|113.91|116.83|114.43|116.83|114.43|116.27|113.87|0
1649076000000|2022-04-04 12:40:00|116.79|114.39|116.87|114.47|117|114.6|116.66|114.26|0
1649076300000|2022-04-04 12:45:00|116.92|114.52|118.2|115.8|118.24|115.84|116.92|114.52|0
1649076600000|2022-04-04 12:50:00|118.15|115.75|118.15|115.75|118.2|115.8|117.96|115.56|0
1649076900000|2022-04-04 12:55:00|118.2|115.8|118.35|115.95|118.55|116.15|118.15|115.75|0
1649077200000|2022-04-04 13:00:00|118.37|115.97|117.84|115.44|118.37|115.97|117.8|115.4|0
1649077500000|2022-04-04 13:05:00|117.88|115.48|117.88|115.48|117.97|115.57|117.75|115.35|0
1649077800000|2022-04-04 13:10:00|117.93|115.53|117.57|115.17|117.93|115.53|117.53|115.13|0
1649078100000|2022-04-04 13:15:00|117.53|115.13|117.26|114.86|117.53|115.13|117.26|114.86|0
1649078400000|2022-04-04 13:20:00|117.31|114.91|117.48|115.08|117.57|115.17|117.26|114.86|0
1649078700000|2022-04-04 13:25:00|117.44|115.04|117.92|115.52|117.92|115.52|117.39|114.99|0
1649079000000|2022-04-04 13:30:00|118.01|115.61|118.81|116.41|119.04|116.64|117.92|115.52|0
1649079300000|2022-04-04 13:35:00|118.77|116.37|118.59|116.19|118.77|116.37|117.97|115.57|0
1649079600000|2022-04-04 13:40:00|118.5|116.1|117.49|115.09|118.5|116.1|117.2|114.8|0
1649079900000|2022-04-04 13:45:00|117.4|115|117.18|114.78|118.28|115.88|117.18|114.78|0
1649080200000|2022-04-04 13:50:00|117.22|114.82|115.91|113.51|117.22|114.82|115.85|113.45|0
1649080500000|2022-04-04 13:55:00|115.85|113.45|115.19|112.79|116.26|113.86|114.36|111.96|0
1649080800000|2022-04-04 14:00:00|115.15|112.75|115.1|112.7|115.41|113.01|115.02|112.62|0
1649081100000|2022-04-04 14:05:00|115.19|112.79|115.4|113|115.45|113.05|114.97|112.57|0
1649081400000|2022-04-04 14:10:00|115.23|112.83|115.83|113.43|116.03|113.63|114.93|112.53|0
1649081700000|2022-04-04 14:15:00|115.92|113.52|115.96|113.56|116.96|114.56|115.83|113.43|0
1649082000000|2022-04-04 14:20:00|115.92|113.52|115.1|112.7|116.05|113.65|114.97|112.57|0
1649082300000|2022-04-04 14:25:00|115.05|112.65|114.66|112.26|115.31|112.91|114.66|112.26|0
1649082600000|2022-04-04 14:30:00|114.62|112.22|115.05|112.65|115.09|112.69|114.53|112.13|0
1649082900000|2022-04-04 14:35:00|115.01|112.61|114.83|112.43|115.52|113.12|114.49|112.09|0
1649083200000|2022-04-04 14:40:00|114.75|112.35|115.78|113.38|115.78|113.38|114.75|112.35|0
1649083500000|2022-04-04 14:45:00|115.65|113.25|113.91|111.51|115.78|113.38|113.7|111.3|0
1649083800000|2022-04-04 14:50:00|113.96|111.56|114|111.6|114|111.6|113.66|111.26|0
1649084100000|2022-04-04 14:55:00|114.26|111.86|114.13|111.73|114.51|112.11|113.78|111.38|0
1649084400000|2022-04-04 15:00:00|114.04|111.64|113.1|110.7|114.21|111.81|112.97|110.57|0
1649084700000|2022-04-04 15:05:00|113.14|110.74|113.31|110.91|113.71|111.31|112.67|110.27|0
1649085000000|2022-04-04 15:10:00|113.44|111.04|113.61|111.21|113.95|111.55|113.31|110.91|0
1649085300000|2022-04-04 15:15:00|113.56|111.16|113.56|111.16|113.9|111.5|113.52|111.12|0
1649085600000|2022-04-04 15:20:00|113.73|111.33|113.43|111.03|113.82|111.42|113.43|111.03|0
1649085900000|2022-04-04 15:25:00|113.35|110.95|112.73|110.33|113.64|111.24|112.69|110.29|0
1649086200000|2022-04-04 15:30:00|112.69|110.29|112.77|110.37|112.9|110.5|112.35|109.95|0
1649086500000|2022-04-04 15:35:00|112.81|110.41|112.81|110.41|113.24|110.84|112.64|110.24|0
1649086800000|2022-04-04 15:40:00|112.9|110.5|112.85|110.45|112.94|110.54|112.68|110.28|0
1649087100000|2022-04-04 15:45:00|112.81|110.41|111.86|109.46|112.98|110.58|111.69|109.29|0
1649087400000|2022-04-04 15:50:00|111.9|109.5|111.54|109.14|111.98|109.58|111.52|109.12|0
1649087700000|2022-04-04 15:55:00|111.52|109.12|111.68|109.28|111.73|109.33|111.35|108.95|0
1649088000000|2022-04-04 16:00:00|111.64|109.24|111.85|109.45|111.94|109.54|111.64|109.24|0
1649088300000|2022-04-04 16:05:00|111.89|109.49|111.28|108.88|112.02|109.62|111.11|108.71|0
1649088600000|2022-04-04 16:10:00|111.24|108.84|110.99|108.59|111.49|109.09|110.99|108.59|0
1649088900000|2022-04-04 16:15:00|111.03|108.63|111.24|108.84|111.32|108.92|110.98|108.58|0
1649089200000|2022-04-04 16:20:00|111.19|108.79|111.28|108.88|111.45|109.05|111.11|108.71|0
1649089500000|2022-04-04 16:25:00|111.23|108.83|111.11|108.71|111.36|108.96|111.02|108.62|0
1649089800000|2022-04-04 16:30:00|111.15|108.75|111.1|108.7|111.19|108.79|110.89|108.49|0
1649090100000|2022-04-04 16:35:00|111.08|108.68|111.25|108.85|111.46|109.06|110.71|108.31|0
1649090400000|2022-04-04 16:40:00|111.29|108.89|111.55|109.15|111.8|109.4|111.25|108.85|0
1649090700000|2022-04-04 16:45:00|111.5|109.1|111.33|108.93|111.76|109.36|111.29|108.89|0
1649091000000|2022-04-04 16:50:00|111.29|108.89|111.37|108.97|111.59|109.19|111.25|108.85|0
1649091300000|2022-04-04 16:55:00|111.42|109.02|111.71|109.31|111.71|109.31|111.41|109.01|0
1649091600000|2022-04-04 17:00:00|111.75|109.35|111.79|109.39|112.09|109.69|111.71|109.31|0
1649091900000|2022-04-04 17:05:00|111.84|109.44|111.66|109.26|112|109.6|111.58|109.18|0
1649092200000|2022-04-04 17:10:00|111.71|109.31|111.71|109.31|111.83|109.43|111.62|109.22|0
1649092500000|2022-04-04 17:15:00|111.66|109.26|111.83|109.43|112|109.6|110.95|108.55|0
1649092800000|2022-04-04 17:20:00|111.88|109.48|111.79|109.39|112.05|109.65|111.67|109.27|0
1649093100000|2022-04-04 17:25:00|111.83|109.43|111.62|109.22|111.88|109.48|111.58|109.18|0
1649093400000|2022-04-04 17:30:00|111.66|109.26|111.58|109.18|111.7|109.3|111.36|108.96|0
1649093700000|2022-04-04 17:35:00|111.53|109.13|111.83|109.43|111.85|109.45|111.41|109.01|0
1649094000000|2022-04-04 17:40:00|111.78|109.38|111.47|109.07|111.91|109.51|111.47|109.07|0
1649094300000|2022-04-04 17:45:00|111.44|109.04|111.61|109.21|111.66|109.26|111.44|109.04|0
1649094600000|2022-04-04 17:50:00|111.57|109.17|111.4|109|111.57|109.17|111.27|108.87|0
1649094900000|2022-04-04 17:55:00|111.36|108.96|110.86|108.46|111.56|109.16|110.74|108.34|0
1649095200000|2022-04-04 18:00:00|110.82|108.42|110.78|108.38|111.2|108.8|110.78|108.38|0
1649095500000|2022-04-04 18:05:00|110.73|108.33|111.87|109.47|111.87|109.47|110.73|108.33|0
1649095800000|2022-04-04 18:10:00|111.83|109.43|112.18|109.78|112.27|109.87|111.53|109.13|0
1649096100000|2022-04-04 18:15:00|112.14|109.74|111.67|109.27|112.35|109.95|111.63|109.23|0
1649096400000|2022-04-04 18:20:00|111.63|109.23|111.5|109.1|111.8|109.4|111.5|109.1|0
1649096700000|2022-04-04 18:25:00|111.46|109.06|111.05|108.65|111.58|109.18|110.97|108.57|0
1649097000000|2022-04-04 18:30:00|111.03|108.63|110.84|108.44|111.35|108.95|110.84|108.44|0
1649097300000|2022-04-04 18:35:00|110.88|108.48|110.84|108.44|110.97|108.57|110.76|108.36|0
1649097600000|2022-04-04 18:40:00|110.88|108.48|110.88|108.48|111.05|108.65|110.84|108.44|0
1649097900000|2022-04-04 18:45:00|110.92|108.52|110.83|108.43|110.92|108.52|110.46|108.06|0
1649098200000|2022-04-04 18:50:00|110.79|108.39|110.46|108.06|111|108.6|110.46|108.06|0
1649098500000|2022-04-04 18:55:00|110.41|108.01|110.79|108.39|110.79|108.39|110.37|107.97|0
1649098800000|2022-04-04 19:00:00|110.75|108.35|110.7|108.3|111.04|108.64|110.58|108.18|0
1649099100000|2022-04-04 19:05:00|110.58|108.18|110.53|108.13|110.79|108.39|110.33|107.93|0
1649099400000|2022-04-04 19:10:00|110.41|108.01|110.57|108.17|110.95|108.55|110.28|107.88|0
1649099700000|2022-04-04 19:15:00|110.53|108.13|110.8|108.4|110.91|108.51|110.49|108.09|0
1649100000000|2022-04-04 19:20:00|110.74|108.34|110.28|107.88|110.74|108.34|110.24|107.84|0
1649100300000|2022-04-04 19:25:00|110.24|107.84|110.61|108.21|110.74|108.34|110.23|107.83|0
1649100600000|2022-04-04 19:30:00|110.65|108.25|110.52|108.12|110.82|108.42|110.32|107.92|0
1649100900000|2022-04-04 19:35:00|110.57|108.17|109.85|107.45|110.85|108.45|109.76|107.36|0
1649101200000|2022-04-04 19:40:00|109.8|107.4|110.43|108.03|110.47|108.07|109.64|107.24|0
1649101500000|2022-04-04 19:45:00|110.51|108.11|110.01|107.61|110.64|108.24|109.55|107.15|0
1649101800000|2022-04-04 19:50:00|109.76|107.36|109.38|106.98|110.01|107.61|109.01|106.61|0
1649102100000|2022-04-04 19:55:00|109.42|107.02|109.09|106.69|110.34|107.94|108.92|106.52|0
1649102400000|2022-04-04 20:00:00|108.97|106.57|109.3|106.9|109.38|106.98|108.88|106.48|0
1649102700000|2022-04-04 20:05:00|109.34|106.94|109.17|106.77|109.34|106.94|109|106.6|0
1649103000000|2022-04-04 20:10:00|109.21|106.81|108.85|106.45|109.33|106.93|108.81|106.41|0
1649103300000|2022-04-04 20:15:00|109.01|106.21|108.8|106|109.01|106.21|108.68|105.88|0
1649103600000|2022-04-04 20:20:00|108.76|105.96|108.6|105.8|108.8|106|108.58|105.78|0
1649103900000|2022-04-04 20:25:00|108.55|105.75|108.68|105.88|108.7|105.9|108.55|105.75|0
1649104200000|2022-04-04 20:30:00|108.72|105.92|108.63|105.83|108.76|105.96|108.63|105.83|0
1649104500000|2022-04-04 20:35:00|108.61|105.81|108.47|105.67|108.63|105.83|108.47|105.67|0
1649104800000|2022-04-04 20:40:00|108.42|105.62|108.46|105.66|108.51|105.71|108.4|105.6|0
1649105100000|2022-04-04 20:45:00|108.51|105.71|108.83|106.03|108.83|106.03|108.5|105.7|0
1649105400000|2022-04-04 20:50:00|108.88|106.08|108.75|105.95|108.96|106.16|108.75|105.95|0
1649105700000|2022-04-04 20:55:00|108.71|105.91|108.98|106.18|109.02|106.22|108.67|105.87|0
1649106000000|2022-04-04 21:00:00|108.96|106.16|108.93|106.13|109|106.2|108.93|106.13|0
1649106300000|2022-04-04 21:05:00|108.96|106.16|108.93|106.13|109.01|106.21|108.93|106.13|0
1649106600000|2022-04-04 21:10:00|108.95|106.15|108.95|106.15|109.02|106.22|108.94|106.14|0
1649106900000|2022-04-04 21:15:00|108.97|106.17|108.97|106.17|108.98|106.18|108.93|106.13|0
1649107200000|2022-04-04 21:20:00|108.98|106.18|108.93|106.13|109.01|106.21|108.93|106.13|0
1649107500000|2022-04-04 21:25:00|108.87|106.07|108.8|106|108.93|106.13|108.8|106|0
1649107800000|2022-04-04 21:30:00|108.83|106.03|108.86|106.06|108.87|106.07|108.83|106.03|0
1649108100000|2022-04-04 21:35:00|108.84|106.04|108.85|106.05|108.86|106.06|108.81|106.01|0
1649108400000|2022-04-04 21:40:00|108.87|106.07|108.88|106.08|108.95|106.15|108.85|106.05|0
1649108700000|2022-04-04 21:45:00|108.89|106.09|108.89|106.09|108.89|106.09|108.88|106.08|0
1649109000000|2022-04-04 21:50:00|108.88|106.08|108.88|106.08|108.89|106.09|108.88|106.08|0
1649109300000|2022-04-04 21:55:00|108.87|106.07|108.8|106|108.87|106.07|108.8|106|0
1649109600000|2022-04-04 22:00:00|108.81|106.01|108.97|106.17|109.08|106.28|108.81|106.01|0
1649109900000|2022-04-04 22:05:00|109.01|106.21|108.97|106.17|109.05|106.25|108.89|106.09|0
1649110200000|2022-04-04 22:10:00|109.01|106.21|108.93|106.13|109.01|106.21|108.91|106.11|0
1649110500000|2022-04-04 22:15:00|108.89|106.09|109.05|106.25|109.09|106.29|108.89|106.09|0
1649110800000|2022-04-04 22:20:00|109.03|106.23|109.09|106.29|109.09|106.29|109.01|106.21|0
1649111100000|2022-04-04 22:25:00|109.05|106.25|109|106.2|109.13|106.33|108.96|106.16|0
1649111400000|2022-04-04 22:30:00|109.03|106.23|109.09|106.29|109.13|106.33|109|106.2|0
1649111700000|2022-04-04 22:35:00|109.13|106.33|109.17|106.37|109.21|106.41|109.09|106.29|0
1649112000000|2022-04-04 22:40:00|109.21|106.41|109.16|106.36|109.21|106.41|109.12|106.32|0
1649112300000|2022-04-04 22:45:00|109.12|106.32|109.08|106.28|109.12|106.32|109.04|106.24|0
1649112600000|2022-04-04 22:50:00|109.06|106.26|109.12|106.32|109.16|106.36|109.06|106.26|0
1649112900000|2022-04-04 22:55:00|109.08|106.28|109.08|106.28|109.12|106.32|109.08|106.28|0
1649113200000|2022-04-04 23:00:00|109.12|106.32|109.07|106.27|109.12|106.32|109.07|106.27|0
1649113500000|2022-04-04 23:05:00|109.12|106.32|109.07|106.27|109.16|106.36|109.07|106.27|0
1649113800000|2022-04-04 23:10:00|109.09|106.29|109.15|106.35|109.15|106.35|109.09|106.29|0
1649114100000|2022-04-04 23:15:00|109.11|106.31|109.11|106.31|109.13|106.33|109.11|106.31|0
1649114400000|2022-04-04 23:20:00|109.15|106.35|109.15|106.35|109.19|106.39|109.11|106.31|0
1649114700000|2022-04-04 23:25:00|109.11|106.31|109.11|106.31|109.19|106.39|109.11|106.31|0
1649115000000|2022-04-04 23:30:00|109.07|106.27|108.86|106.06|109.07|106.27|108.86|106.06|0
1649115300000|2022-04-04 23:35:00|108.9|106.1|108.9|106.1|108.94|106.14|108.88|106.08|0
1649115600000|2022-04-04 23:40:00|108.94|106.14|108.94|106.14|109.02|106.22|108.89|106.09|0
1649115900000|2022-04-04 23:45:00|108.98|106.18|109.18|106.38|109.18|106.38|108.94|106.14|0
1649116200000|2022-04-04 23:50:00|109.14|106.34|109.18|106.38|109.22|106.42|109.14|106.34|0
1649116500000|2022-04-04 23:55:00|109.14|106.34|109.34|106.54|109.35|106.55|109.14|106.34|0
1649116800000|2022-04-05 00:00:00|109.3|106.5|109.68|106.88|109.68|106.88|109.3|106.5|0
1649117100000|2022-04-05 00:05:00|109.63|106.83|109.59|106.79|109.68|106.88|109.51|106.71|0
1649117400000|2022-04-05 00:10:00|109.57|106.77|109.55|106.75|109.59|106.79|109.45|106.65|0
1649117700000|2022-04-05 00:15:00|109.59|106.79|109.65|106.85|109.8|107|109.55|106.75|0
1649118000000|2022-04-05 00:20:00|109.63|106.83|109.71|106.91|109.71|106.91|109.59|106.79|0
1649118300000|2022-04-05 00:25:00|109.67|106.87|109.67|106.87|109.79|106.99|109.63|106.83|0
1649118600000|2022-04-05 00:30:00|109.63|106.83|109.54|106.74|109.71|106.91|109.5|106.7|0
1649118900000|2022-04-05 00:35:00|109.5|106.7|109.54|106.74|109.54|106.74|109.46|106.66|0
1649119200000|2022-04-05 00:40:00|109.58|106.78|109.49|106.69|109.66|106.86|109.49|106.69|0
1649119500000|2022-04-05 00:45:00|109.54|106.74|109.62|106.82|109.7|106.9|109.54|106.74|0
1649119800000|2022-04-05 00:50:00|109.6|106.8|109.57|106.77|109.66|106.86|109.41|106.61|0
1649120100000|2022-04-05 00:55:00|109.55|106.75|109.36|106.56|109.62|106.82|109.36|106.56|0
1649120400000|2022-04-05 01:00:00|109.32|106.52|109.45|106.65|109.49|106.69|109.28|106.48|0
1649120700000|2022-04-05 01:05:00|109.49|106.69|109.49|106.69|109.57|106.77|109.45|106.65|0
1649121000000|2022-04-05 01:10:00|109.47|106.67|109.48|106.68|109.49|106.69|109.4|106.6|0
1649121300000|2022-04-05 01:15:00|109.44|106.64|109.36|106.56|109.48|106.68|109.36|106.56|0
1649121600000|2022-04-05 01:20:00|109.4|106.6|109.36|106.56|109.4|106.6|109.27|106.47|0
1649121900000|2022-04-05 01:25:00|109.38|106.58|109.52|106.72|109.56|106.76|109.38|106.58|0
1649122200000|2022-04-05 01:30:00|109.56|106.76|109.46|106.66|109.56|106.76|109.39|106.59|0
1649122500000|2022-04-05 01:35:00|109.48|106.68|109.39|106.59|109.48|106.68|109.33|106.53|0
1649122800000|2022-04-05 01:40:00|109.37|106.57|109.39|106.59|109.47|106.67|109.37|106.57|0
1649123100000|2022-04-05 01:45:00|109.37|106.57|109.3|106.5|109.43|106.63|109.3|106.5|0
1649123400000|2022-04-05 01:50:00|109.26|106.46|109.14|106.34|109.26|106.46|109.14|106.34|0
1649123700000|2022-04-05 01:55:00|109.18|106.38|109.18|106.38|109.18|106.38|109.13|106.33|0
1649124000000|2022-04-05 02:00:00|109.16|106.36|109.13|106.33|109.18|106.38|109.13|106.33|0
1649124300000|2022-04-05 02:05:00|109.17|106.37|109.26|106.46|109.26|106.46|109.13|106.33|0
1649124600000|2022-04-05 02:10:00|109.25|106.45|109.3|106.5|109.3|106.5|109.25|106.45|0
1649124900000|2022-04-05 02:15:00|109.34|106.54|109.38|106.58|109.38|106.58|109.29|106.49|0
1649125200000|2022-04-05 02:20:00|109.42|106.62|108.96|106.16|109.5|106.7|108.96|106.16|0
1649125500000|2022-04-05 02:25:00|108.94|106.14|108.96|106.16|108.96|106.16|108.92|106.12|0
1649125800000|2022-04-05 02:30:00|109|106.2|108.83|106.03|109|106.2|108.83|106.03|0
1649126100000|2022-04-05 02:35:00|108.85|106.05|108.83|106.03|108.87|106.07|108.83|106.03|0
1649126400000|2022-04-05 02:40:00|108.85|106.05|108.83|106.03|108.87|106.07|108.83|106.03|0
1649126700000|2022-04-05 02:45:00|108.87|106.07|108.91|106.11|108.95|106.15|108.87|106.07|0
1649127000000|2022-04-05 02:50:00|108.95|106.15|109.07|106.27|109.07|106.27|108.95|106.15|0
1649127300000|2022-04-05 02:55:00|109.11|106.31|109.07|106.27|109.11|106.31|109.03|106.23|0
1649127600000|2022-04-05 03:00:00|109.03|106.23|108.99|106.19|109.03|106.23|108.94|106.14|0
1649127900000|2022-04-05 03:05:00|108.97|106.17|109.03|106.23|109.07|106.27|108.9|106.1|0
1649128200000|2022-04-05 03:10:00|108.98|106.18|108.98|106.18|108.98|106.18|108.9|106.1|0
1649128500000|2022-04-05 03:15:00|108.94|106.14|108.9|106.1|108.94|106.14|108.9|106.1|0
1649128800000|2022-04-05 03:20:00|108.94|106.14|108.98|106.18|108.98|106.18|108.9|106.1|0
1649129100000|2022-04-05 03:25:00|108.94|106.14|109.18|106.38|109.18|106.38|108.94|106.14|0
1649129400000|2022-04-05 03:30:00|109.14|106.34|109.22|106.42|109.27|106.47|109.14|106.34|0
1649129700000|2022-04-05 03:35:00|109.18|106.38|109.14|106.34|109.18|106.38|109.1|106.3|0
1649130000000|2022-04-05 03:40:00|109.12|106.32|109.14|106.34|109.14|106.34|109.06|106.26|0
1649130300000|2022-04-05 03:45:00|109.16|106.36|109.09|106.29|109.18|106.38|109.05|106.25|0
1649130600000|2022-04-05 03:50:00|109.05|106.25|109.13|106.33|109.16|106.36|109.05|106.25|0
1649130900000|2022-04-05 03:55:00|109.11|106.31|109.09|106.29|109.13|106.33|109.05|106.25|0
1649131200000|2022-04-05 04:00:00|109.05|106.25|109.09|106.29|109.13|106.33|109.05|106.25|0
1649131500000|2022-04-05 04:05:00|109.05|106.25|109|106.2|109.05|106.25|108.96|106.16|0
1649131800000|2022-04-05 04:10:00|108.96|106.16|109.04|106.24|109.04|106.24|108.96|106.16|0
1649132100000|2022-04-05 04:15:00|109|106.2|109|106.2|109|106.2|108.96|106.16|0
1649132400000|2022-04-05 04:20:00|109.04|106.24|109|106.2|109.04|106.24|108.98|106.18|0
1649132700000|2022-04-05 04:25:00|108.96|106.16|108.95|106.15|109|106.2|108.91|106.11|0
1649133000000|2022-04-05 04:30:00|108.93|106.13|108.79|105.99|108.95|106.15|108.73|105.93|0
1649133300000|2022-04-05 04:35:00|108.83|106.03|108.79|105.99|108.87|106.07|108.79|105.99|0
1649133600000|2022-04-05 04:40:00|108.81|106.01|108.87|106.07|108.87|106.07|108.78|105.98|0
1649133900000|2022-04-05 04:45:00|108.85|106.05|108.78|105.98|108.87|106.07|108.78|105.98|0
1649134200000|2022-04-05 04:50:00|108.74|105.94|108.74|105.94|108.84|106.04|108.74|105.94|0
1649134500000|2022-04-05 04:55:00|108.78|105.98|108.82|106.02|108.82|106.02|108.74|105.94|0
1649134800000|2022-04-05 05:00:00|108.86|106.06|108.73|105.93|108.86|106.06|108.69|105.89|0
1649135100000|2022-04-05 05:05:00|108.78|105.98|108.86|106.06|108.86|106.06|108.73|105.93|0
1649135400000|2022-04-05 05:10:00|108.88|106.08|108.81|106.01|108.9|106.1|108.81|106.01|0
1649135700000|2022-04-05 05:15:00|108.77|105.97|108.85|106.05|108.85|106.05|108.65|105.85|0
1649136000000|2022-04-05 05:20:00|108.81|106.01|108.77|105.97|108.83|106.03|108.77|105.97|0
1649136300000|2022-04-05 05:25:00|108.75|105.95|108.64|105.84|108.75|105.95|108.64|105.84|0
1649136600000|2022-04-05 05:30:00|108.66|105.86|108.76|105.96|108.77|105.97|108.66|105.86|0
1649136900000|2022-04-05 05:35:00|108.72|105.92|108.72|105.92|108.76|105.96|108.68|105.88|0
1649137200000|2022-04-05 05:40:00|108.76|105.96|108.76|105.96|108.85|106.05|108.72|105.92|0
1649137500000|2022-04-05 05:45:00|108.72|105.92|108.76|105.96|108.76|105.96|108.68|105.88|0
1649137800000|2022-04-05 05:50:00|108.72|105.92|108.63|105.83|108.76|105.96|108.63|105.83|0
1649138100000|2022-04-05 05:55:00|108.59|105.79|108.3|105.5|108.59|105.79|108.22|105.42|0
1649138400000|2022-04-05 06:00:00|108.26|105.46|108.01|105.21|108.3|105.5|108.01|105.21|0
1649138700000|2022-04-05 06:05:00|108.05|105.25|108.17|105.37|108.17|105.37|107.97|105.17|0
1649139000000|2022-04-05 06:10:00|108.21|105.41|108.5|105.7|108.5|105.7|108.21|105.41|0
1649139300000|2022-04-05 06:15:00|108.54|105.74|108.67|105.87|108.71|105.91|108.52|105.72|0
1649139600000|2022-04-05 06:20:00|108.62|105.82|108.66|105.86|108.96|106.16|108.58|105.78|0
1649139900000|2022-04-05 06:25:00|108.64|105.84|108.62|105.82|108.79|105.99|108.58|105.78|0
1649140200000|2022-04-05 06:30:00|108.66|105.86|108.64|105.84|108.78|105.98|108.62|105.82|0
1649140500000|2022-04-05 06:35:00|108.62|105.82|108.66|105.86|108.7|105.9|108.62|105.82|0
1649140800000|2022-04-05 06:40:00|108.7|105.9|108.9|106.1|108.9|106.1|108.7|105.9|0
1649141100000|2022-04-05 06:45:00|108.86|106.06|110.03|107.23|110.11|107.31|108.7|105.9|0
1649141400000|2022-04-05 06:50:00|110.01|107.21|110.03|107.23|110.15|107.35|110.01|107.21|0
1649141700000|2022-04-05 06:55:00|109.94|107.14|110.06|107.26|110.27|107.47|109.94|107.14|0
1649142000000|2022-04-05 07:00:00|109.9|107.1|109.44|106.64|109.94|107.14|108.94|106.14|0
1649142300000|2022-04-05 07:05:00|109.22|106.82|109.47|107.07|109.82|107.42|109.2|106.8|0
1649142600000|2022-04-05 07:10:00|109.36|106.96|109.83|106.95|110.22|107.54|109.15|106.75|0
1649142900000|2022-04-05 07:15:00|109.85|106.97|109.45|106.57|110.1|107.22|109.43|106.55|0
1649143200000|2022-04-05 07:20:00|109.43|106.55|109.51|106.63|109.68|106.8|109.31|106.43|0
1649143500000|2022-04-05 07:25:00|109.49|106.61|108.55|105.67|109.68|106.8|108.43|105.55|0
1649143800000|2022-04-05 07:30:00|108.51|105.63|108.26|105.38|108.67|105.79|107.89|105.01|0
1649144100000|2022-04-05 07:35:00|108.18|105.3|107.8|104.92|108.18|105.3|107.52|104.64|0
1649144400000|2022-04-05 07:40:00|107.78|104.9|107.65|104.77|107.86|104.98|107.57|104.69|0
1649144700000|2022-04-05 07:45:00|107.67|104.79|107.49|104.61|107.92|105.04|107.45|104.57|0
1649145000000|2022-04-05 07:50:00|107.53|104.65|108.02|105.14|108.1|105.22|107.53|104.65|0
1649145300000|2022-04-05 07:55:00|107.94|105.06|107.93|105.05|108.02|105.14|107.63|104.75|0
1649145600000|2022-04-05 08:00:00|107.96|105.08|107.9|105.5|108.06|105.5|107.69|104.85|0
1649145900000|2022-04-05 08:05:00|107.86|105.46|107.77|105.37|107.94|105.54|107.69|105.29|0
1649146200000|2022-04-05 08:10:00|107.75|105.35|107.48|105.08|107.79|105.39|107.48|105.08|0
1649146500000|2022-04-05 08:15:00|107.52|105.12|107.73|105.33|107.77|105.37|107.4|105|0
1649146800000|2022-04-05 08:20:00|107.77|105.37|107.77|105.37|107.83|105.43|107.56|105.16|0
1649147100000|2022-04-05 08:25:00|107.73|105.33|108.22|105.82|108.26|105.86|107.69|105.29|0
1649147400000|2022-04-05 08:30:00|108.26|105.86|108.22|105.82|108.38|105.98|108.09|105.69|0
1649147700000|2022-04-05 08:35:00|108.24|105.84|108.09|105.69|108.26|105.86|108.01|105.61|0
1649148000000|2022-04-05 08:40:00|108.13|105.73|108.09|105.69|108.17|105.77|107.93|105.53|0
1649148300000|2022-04-05 08:45:00|108.13|105.73|107.93|105.53|108.42|106.02|107.93|105.53|0
1649148600000|2022-04-05 08:50:00|107.97|105.57|108.49|106.09|108.49|106.09|107.95|105.55|0
1649148900000|2022-04-05 08:55:00|108.51|106.11|108.65|106.25|108.77|106.37|108.4|106|0
1649149200000|2022-04-05 09:00:00|108.69|106.29|108.71|106.31|108.79|106.39|108.61|106.21|0
1649149500000|2022-04-05 09:05:00|108.69|106.29|108.6|106.2|108.69|106.29|108.52|106.12|0
1649149800000|2022-04-05 09:10:00|108.58|106.18|108.56|106.16|108.64|106.24|108.52|106.12|0
1649150100000|2022-04-05 09:15:00|108.58|106.18|108.68|106.28|108.73|106.33|108.52|106.12|0
1649150400000|2022-04-05 09:20:00|108.66|106.26|108.85|106.45|108.89|106.49|108.56|106.16|0
1649150700000|2022-04-05 09:25:00|108.87|106.47|109.09|106.69|109.26|106.86|108.85|106.45|0
1649151000000|2022-04-05 09:30:00|109.07|106.67|108.64|106.24|109.09|106.69|108.52|106.12|0
1649151300000|2022-04-05 09:35:00|108.62|106.22|109.1|106.7|109.1|106.7|108.52|106.12|0
1649151600000|2022-04-05 09:40:00|109.06|106.66|109.18|106.78|109.26|106.86|109.01|106.61|0
1649151900000|2022-04-05 09:45:00|109.22|106.82|109.55|107.15|109.59|107.19|109.22|106.82|0
1649152200000|2022-04-05 09:50:00|109.57|107.17|109.89|107.49|109.93|107.53|108.91|106.51|0
1649152500000|2022-04-05 09:55:00|109.93|107.53|110.01|107.61|110.14|107.74|109.85|107.45|0
1649152800000|2022-04-05 10:00:00|110.06|107.66|109.76|107.36|110.16|107.76|109.68|107.28|0
1649153100000|2022-04-05 10:05:00|109.8|107.4|110.39|107.99|110.51|108.11|109.68|107.28|0
1649153400000|2022-04-05 10:10:00|110.43|108.03|110.39|107.99|110.56|108.16|110.3|107.9|0
1649153700000|2022-04-05 10:15:00|110.43|108.03|110.09|107.69|110.43|108.03|110.09|107.69|0
1649154000000|2022-04-05 10:20:00|110.11|107.71|110.72|108.32|110.85|108.45|110.05|107.65|0
1649154300000|2022-04-05 10:25:00|110.63|108.23|110.55|108.15|110.78|108.38|110.51|108.11|0
1649154600000|2022-04-05 10:30:00|110.53|108.13|110.84|108.44|110.84|108.44|110.25|107.85|0
1649154900000|2022-04-05 10:35:00|110.76|108.36|110.8|108.4|110.97|108.57|110.67|108.27|0
1649155200000|2022-04-05 10:40:00|110.84|108.44|110.5|108.1|110.84|108.44|110.5|108.1|0
1649155500000|2022-04-05 10:45:00|110.54|108.14|110.46|108.06|110.71|108.31|110.42|108.02|0
1649155800000|2022-04-05 10:50:00|110.54|108.14|110.16|107.76|110.56|108.16|110.08|107.68|0
1649156100000|2022-04-05 10:55:00|110.2|107.8|110.12|107.72|110.29|107.89|110.06|107.66|0
1649156400000|2022-04-05 11:00:00|110.16|107.76|110.24|107.84|110.33|107.93|110.08|107.68|0
1649156700000|2022-04-05 11:05:00|110.2|107.8|110.53|108.13|110.58|108.18|110.16|107.76|0
1649157000000|2022-04-05 11:10:00|110.58|108.18|110.57|108.17|110.78|108.38|110.49|108.09|0
1649157300000|2022-04-05 11:15:00|110.62|108.22|110.4|108|110.62|108.22|110.4|108|0
1649157600000|2022-04-05 11:20:00|110.43|108.03|110.44|108.04|110.49|108.09|110.17|107.77|0
1649157900000|2022-04-05 11:25:00|110.42|108.02|110.15|107.75|110.44|108.04|110.11|107.71|0
1649158200000|2022-04-05 11:30:00|110.11|107.71|110.63|108.23|111.03|108.63|110.02|107.62|0
1649158500000|2022-04-05 11:35:00|110.65|108.25|110.37|107.97|110.71|108.31|110.37|107.97|0
1649158800000|2022-04-05 11:40:00|110.33|107.93|110.08|107.68|110.37|107.97|110.04|107.64|0
1649159100000|2022-04-05 11:45:00|110.12|107.72|110.08|107.68|110.16|107.76|110.04|107.64|0
1649159400000|2022-04-05 11:50:00|110.12|107.72|110.24|107.84|110.33|107.93|110.08|107.68|0
1649159700000|2022-04-05 11:55:00|110.22|107.82|110.2|107.8|110.28|107.88|110.2|107.8|0
1649160000000|2022-04-05 12:00:00|110.16|107.76|109.82|107.42|110.37|107.97|109.82|107.42|0
1649160300000|2022-04-05 12:05:00|109.86|107.46|110.24|107.84|110.32|107.92|109.86|107.46|0
1649160600000|2022-04-05 12:10:00|110.28|107.88|110.32|107.92|110.36|107.96|110.11|107.71|0
1649160900000|2022-04-05 12:15:00|110.36|107.96|110.49|108.09|110.65|108.25|110.36|107.96|0
1649161200000|2022-04-05 12:20:00|110.53|108.13|110.9|108.5|110.9|108.5|110.38|107.98|0
1649161500000|2022-04-05 12:25:00|110.99|108.59|110.82|108.42|110.99|108.59|110.69|108.29|0
1649161800000|2022-04-05 12:30:00|110.77|108.37|110.56|108.16|110.77|108.37|110.52|108.12|0
1649162100000|2022-04-05 12:35:00|110.52|108.12|110.56|108.16|110.77|108.37|110.4|108|0
1649162400000|2022-04-05 12:40:00|110.52|108.12|110.6|108.2|110.64|108.24|110.39|107.99|0
1649162700000|2022-04-05 12:45:00|110.56|108.16|110.68|108.28|110.68|108.28|110.47|108.07|0
1649163000000|2022-04-05 12:50:00|110.64|108.24|110.77|108.37|110.93|108.53|110.52|108.12|0
1649163300000|2022-04-05 12:55:00|110.81|108.41|111.18|108.78|111.35|108.95|110.72|108.32|0
1649163600000|2022-04-05 13:00:00|111.23|108.83|110.68|108.28|111.23|108.83|110.59|108.19|0
1649163900000|2022-04-05 13:05:00|110.64|108.24|110.76|108.36|111.1|108.7|110.64|108.24|0
1649164200000|2022-04-05 13:10:00|110.72|108.32|110.67|108.27|110.89|108.49|110.63|108.23|0
1649164500000|2022-04-05 13:15:00|110.63|108.23|110.59|108.19|110.63|108.23|110.34|107.94|0
1649164800000|2022-04-05 13:20:00|110.55|108.15|110.69|108.29|110.92|108.52|110.42|108.02|0
1649165100000|2022-04-05 13:25:00|110.75|108.35|111.47|109.07|111.55|109.15|110.63|108.23|0
1649165400000|2022-04-05 13:30:00|111.51|109.11|109.91|107.51|111.51|109.11|109.29|106.89|0
1649165700000|2022-04-05 13:35:00|109.61|107.21|109.12|106.72|109.86|107.46|109.07|106.67|0
1649166000000|2022-04-05 13:40:00|109.16|106.76|109.28|106.88|109.32|106.92|108.7|106.3|0
1649166300000|2022-04-05 13:45:00|109.26|106.86|109.46|107.06|109.61|107.21|108.74|106.34|0
1649166600000|2022-04-05 13:50:00|109.4|107|109.65|107.25|110.15|107.75|109.36|106.96|0
1649166900000|2022-04-05 13:55:00|109.69|107.29|109.11|106.71|109.73|107.33|109.11|106.71|0
1649167200000|2022-04-05 14:00:00|109.09|106.69|108.45|106.05|109.36|106.96|107.67|105.27|0
1649167500000|2022-04-05 14:05:00|108.53|106.13|112.78|109.9|112.95|110.49|108.53|106.13|0
1649167800000|2022-04-05 14:10:00|112.87|109.99|113.71|110.83|114.64|111.76|112.32|109.44|0
1649168100000|2022-04-05 14:15:00|113.92|111.04|115.08|112.2|115.3|112.42|113.92|111.04|0
1649168400000|2022-04-05 14:20:00|115.04|112.16|115.1|112.22|115.56|112.68|114.49|111.61|0
1649168700000|2022-04-05 14:25:00|115.05|112.17|114.75|111.87|115.4|112.52|114.62|111.74|0
1649169000000|2022-04-05 14:30:00|114.62|111.74|115.18|112.3|115.26|112.38|114.28|111.4|0
1649169300000|2022-04-05 14:35:00|115.14|112.26|115.61|112.73|115.74|112.86|114.4|111.52|0
1649169600000|2022-04-05 14:40:00|115.7|112.82|115.17|112.29|115.7|112.82|115.05|112.17|0
1649169900000|2022-04-05 14:45:00|115.26|112.38|114.06|111.18|115.39|112.51|113.97|111.09|0
1649170200000|2022-04-05 14:50:00|114.01|111.13|113.07|110.19|114.18|111.3|112.86|109.98|0
1649170500000|2022-04-05 14:55:00|113.12|110.24|114.85|111.97|115|112.12|113.12|110.24|0
1649170800000|2022-04-05 15:00:00|114.81|111.93|115.07|112.19|115.45|112.57|114.55|111.67|0
1649171100000|2022-04-05 15:05:00|115.02|112.14|115.41|112.53|115.62|112.74|114.68|111.8|0
1649171400000|2022-04-05 15:10:00|115.37|112.49|115.23|112.35|116.05|113.17|115.11|112.23|0
1649171700000|2022-04-05 15:15:00|115.26|112.38|116.09|113.21|116.31|113.43|115.23|112.35|0
1649172000000|2022-04-05 15:20:00|116.05|113.17|116.64|113.76|116.64|113.76|114.7|111.82|0
1649172300000|2022-04-05 15:25:00|116.66|113.78|116.25|113.37|116.86|113.98|116.25|113.37|0
1649172600000|2022-04-05 15:30:00|116.34|113.46|115.64|112.76|116.55|113.67|115.6|112.72|0
1649172900000|2022-04-05 15:35:00|115.69|112.81|117.37|114.49|117.59|114.71|115.6|112.72|0
1649173200000|2022-04-05 15:40:00|117.29|114.41|116.57|114.17|117.46|114.58|116.39|113.93|0
1649173500000|2022-04-05 15:45:00|116.61|114.21|117.13|114.73|117.26|114.86|116.52|114.12|0
1649173800000|2022-04-05 15:50:00|117.09|114.69|117.35|114.95|117.74|115.34|116.61|114.21|0
1649174100000|2022-04-05 15:55:00|117.3|114.9|117.87|115.47|117.91|115.51|117.26|114.86|0
1649174400000|2022-04-05 16:00:00|117.91|115.51|117.82|115.42|118.44|116.04|117.47|115.07|0
1649174700000|2022-04-05 16:05:00|117.78|115.38|117.54|115.14|117.82|115.42|117.21|114.81|0
1649175000000|2022-04-05 16:10:00|117.47|115.07|117.6|115.2|117.8|115.4|117.29|114.89|0
1649175300000|2022-04-05 16:15:00|117.56|115.16|118.65|116.25|118.65|116.25|117.56|115.16|0
1649175600000|2022-04-05 16:20:00|118.63|116.23|118.74|116.34|119.14|116.74|118.34|115.94|0
1649175900000|2022-04-05 16:25:00|118.92|116.52|119.18|116.78|119.27|116.87|118.74|116.34|0
1649176200000|2022-04-05 16:30:00|119.22|116.82|119|116.6|119.36|116.96|117.88|115.48|0
1649176500000|2022-04-05 16:35:00|119.04|116.64|119.01|116.61|119.54|117.14|117.56|115.16|0
1649176800000|2022-04-05 16:40:00|119.23|116.83|119.58|117.18|119.67|117.27|119.01|116.61|0
1649177100000|2022-04-05 16:45:00|119.49|117.09|118.87|116.47|119.71|117.31|118.87|116.47|0
1649177400000|2022-04-05 16:50:00|118.91|116.51|118.47|116.07|119.05|116.65|118.43|116.03|0
1649177700000|2022-04-05 16:55:00|118.43|116.03|118.34|115.94|118.78|116.38|118.16|115.76|0
1649178000000|2022-04-05 17:00:00|118.38|115.98|117.31|114.91|118.69|116.29|117.27|114.87|0
1649178300000|2022-04-05 17:05:00|117.42|115.02|116.05|113.65|117.57|115.17|116.05|113.65|0
1649178600000|2022-04-05 17:10:00|115.92|113.52|116|113.6|116.22|113.82|115.91|113.51|0
1649178900000|2022-04-05 17:15:00|116.04|113.64|115.52|113.12|116.17|113.77|115.48|113.08|0
1649179200000|2022-04-05 17:20:00|115.57|113.17|116.98|114.58|117.07|114.67|115.03|112.63|0
1649179500000|2022-04-05 17:25:00|116.94|114.54|117.33|114.93|117.5|115.1|116.81|114.41|0
1649179800000|2022-04-05 17:30:00|117.28|114.88|117.98|115.58|118.11|115.71|117.28|114.88|0
1649180100000|2022-04-05 17:35:00|117.94|115.54|118.24|115.84|118.28|115.88|117.94|115.54|0
1649180400000|2022-04-05 17:40:00|118.28|115.88|119.07|116.67|119.07|116.67|118.28|115.88|0
1649180700000|2022-04-05 17:45:00|119.03|116.63|119.51|117.11|119.69|117.29|118.94|116.54|0
1649181000000|2022-04-05 17:50:00|119.6|117.2|118.18|115.78|121.17|118.77|117.96|115.56|0
1649181300000|2022-04-05 17:55:00|118.13|115.73|117.56|115.16|118.31|115.91|117.47|115.07|0
1649181600000|2022-04-05 18:00:00|117.6|115.2|118.04|115.64|118.17|115.77|117.34|114.94|0
1649181900000|2022-04-05 18:05:00|118|115.6|118.13|115.73|118.26|115.86|117.73|115.33|0
1649182200000|2022-04-05 18:10:00|118.08|115.68|118.41|116.01|118.86|116.46|116.62|114.22|0
1649182500000|2022-04-05 18:15:00|118.46|116.06|117.62|115.22|118.68|116.28|117.62|115.22|0
1649182800000|2022-04-05 18:20:00|117.58|115.18|117.75|115.35|118.01|115.61|117.31|114.91|0
1649183100000|2022-04-05 18:25:00|117.7|115.3|118.27|115.87|118.36|115.96|117.48|115.08|0
1649183400000|2022-04-05 18:30:00|118.23|115.83|118.54|116.14|118.63|116.23|118.19|115.79|0
1649183700000|2022-04-05 18:35:00|118.49|116.09|118.84|116.44|118.98|116.58|117.96|115.56|0
1649184000000|2022-04-05 18:40:00|118.8|116.4|118|115.6|119.02|116.62|117.92|115.52|0
1649184300000|2022-04-05 18:45:00|118.09|115.69|118.27|115.87|118.71|116.31|117.78|115.38|0
1649184600000|2022-04-05 18:50:00|118.22|115.82|118.26|115.86|118.44|116.04|117.87|115.47|0
1649184900000|2022-04-05 18:55:00|118.18|115.78|118.97|116.57|119.19|116.79|117.82|115.42|0
1649185200000|2022-04-05 19:00:00|118.95|116.55|119.72|117.32|119.72|117.32|118.57|116.17|0
1649185500000|2022-04-05 19:05:00|119.63|117.23|120.12|117.72|120.39|117.99|119.59|117.19|0
1649185800000|2022-04-05 19:10:00|120.08|117.68|120.93|118.53|121.15|118.75|120.03|117.63|0
1649186100000|2022-04-05 19:15:00|120.97|118.57|121.2|118.8|121.33|118.93|120.61|118.21|0
1649186400000|2022-04-05 19:20:00|121.29|118.89|120.12|117.72|121.51|119.11|120.12|117.72|0
1649186700000|2022-04-05 19:25:00|120.16|117.76|120.97|118.57|121.06|118.66|120.16|117.76|0
1649187000000|2022-04-05 19:30:00|121.1|118.7|122.09|119.69|122.14|119.74|121.06|118.66|0
1649187300000|2022-04-05 19:35:00|122.14|119.74|122.18|119.78|122.55|120.15|121.73|119.33|0
1649187600000|2022-04-05 19:40:00|122.14|119.74|122.05|119.65|122.59|120.19|121.82|119.42|0
1649187900000|2022-04-05 19:45:00|121.91|119.51|124.06|121.66|124.15|121.75|120.24|117.84|0
1649188200000|2022-04-05 19:50:00|124.29|121.89|122.41|120.01|124.29|121.89|121.69|119.29|0
1649188500000|2022-04-05 19:55:00|122.19|119.79|121.87|119.47|123.1|120.7|121.87|119.47|0
1649188800000|2022-04-05 20:00:00|121.78|119.38|121.6|119.2|121.87|119.47|121.55|119.15|0
1649189100000|2022-04-05 20:05:00|121.55|119.15|121.55|119.15|121.64|119.24|121.42|119.02|0
1649189400000|2022-04-05 20:10:00|121.59|119.19|121.82|119.42|121.82|119.42|121.5|119.1|0
1649189700000|2022-04-05 20:15:00|122.02|119.22|121.66|118.86|122.02|119.22|121.66|118.86|0
1649190000000|2022-04-05 20:20:00|121.79|118.99|121.92|119.12|121.92|119.12|121.74|118.94|0
1649190300000|2022-04-05 20:25:00|121.88|119.08|121.92|119.12|121.97|119.17|121.88|119.08|0
1649190600000|2022-04-05 20:30:00|121.88|119.08|121.74|118.94|121.88|119.08|121.7|118.9|0
1649190900000|2022-04-05 20:35:00|121.69|118.89|121.69|118.89|121.76|118.96|121.69|118.89|0
1649191200000|2022-04-05 20:40:00|121.65|118.85|121.69|118.89|121.69|118.89|121.62|118.82|0
1649191500000|2022-04-05 20:45:00|121.65|118.85|121.51|118.71|121.65|118.85|121.46|118.66|0
1649191800000|2022-04-05 20:50:00|121.46|118.66|121.33|118.53|121.55|118.75|121.33|118.53|0
1649192100000|2022-04-05 20:55:00|121.37|118.57|121.25|118.45|121.37|118.57|121.21|118.41|0
1649192400000|2022-04-05 21:00:00|121.24|118.44|121.22|118.42|121.24|118.44|121.15|118.35|0
1649192700000|2022-04-05 21:05:00|121.25|118.45|121.27|118.47|121.27|118.47|121.24|118.44|0
1649193000000|2022-04-05 21:10:00|121.25|118.45|121.21|118.41|121.25|118.45|121.18|118.38|0
1649193300000|2022-04-05 21:15:00|121.2|118.4|121.16|118.36|121.24|118.44|121.14|118.34|0
1649193600000|2022-04-05 21:20:00|121.17|118.37|121.13|118.33|121.23|118.43|121.11|118.31|0
1649193900000|2022-04-05 21:25:00|121.12|118.32|121.08|118.28|121.19|118.39|121.04|118.24|0
1649194200000|2022-04-05 21:30:00|121.07|118.27|121.15|118.35|121.23|118.43|121.06|118.26|0
1649194500000|2022-04-05 21:35:00|120.98|118.18|121.04|118.24|121.05|118.25|120.98|118.18|0
1649194800000|2022-04-05 21:40:00|121.03|118.23|121.04|118.24|121.04|118.24|121.02|118.22|0
1649195100000|2022-04-05 21:45:00|121.05|118.25|121.1|118.3|121.11|118.31|121.05|118.25|0
1649195400000|2022-04-05 21:50:00|121.11|118.31|121.12|118.32|121.12|118.32|121.11|118.31|0
1649195700000|2022-04-05 21:55:00|121.11|118.31|121.12|118.32|121.12|118.32|121.08|118.28|0
1649196000000|2022-04-05 22:00:00|121.28|118.48|121.48|118.68|121.48|118.68|121.19|118.39|0
1649196300000|2022-04-05 22:05:00|121.43|118.63|121.61|118.81|121.66|118.86|121.43|118.63|0
1649196600000|2022-04-05 22:10:00|121.57|118.77|121.75|118.95|121.75|118.95|121.57|118.77|0
1649196900000|2022-04-05 22:15:00|121.7|118.9|121.7|118.9|121.79|118.99|121.68|118.88|0
1649197200000|2022-04-05 22:20:00|121.74|118.94|121.97|119.17|121.97|119.17|121.74|118.94|0
1649197500000|2022-04-05 22:25:00|122.01|119.21|122.01|119.21|122.1|119.3|121.97|119.17|0
1649197800000|2022-04-05 22:30:00|121.92|119.12|121.69|118.89|121.92|119.12|121.65|118.85|0
1649198100000|2022-04-05 22:35:00|121.65|118.85|121.78|118.98|121.85|119.05|121.6|118.8|0
1649198400000|2022-04-05 22:40:00|121.74|118.94|121.6|118.8|121.74|118.94|121.51|118.71|0
1649198700000|2022-04-05 22:45:00|121.55|118.75|121.55|118.75|121.6|118.8|121.51|118.71|0
1649199000000|2022-04-05 22:50:00|121.51|118.71|121.46|118.66|121.55|118.75|121.41|118.61|0
1649199300000|2022-04-05 22:55:00|121.5|118.7|121.5|118.7|121.5|118.7|121.46|118.66|0
1649199600000|2022-04-05 23:00:00|121.46|118.66|121.5|118.7|121.55|118.75|121.43|118.63|0
1649199900000|2022-04-05 23:05:00|121.55|118.75|121.72|118.92|121.72|118.92|121.55|118.75|0
1649200200000|2022-04-05 23:10:00|121.68|118.88|121.81|119.01|121.81|119.01|121.68|118.88|0
1649200500000|2022-04-05 23:15:00|121.86|119.06|121.72|118.92|121.86|119.06|121.72|118.92|0
1649200800000|2022-04-05 23:20:00|121.67|118.87|121.76|118.96|121.76|118.96|121.67|118.87|0
1649201100000|2022-04-05 23:25:00|121.81|119.01|121.85|119.05|121.9|119.1|121.76|118.96|0
1649201400000|2022-04-05 23:30:00|121.81|119.01|121.71|118.91|121.81|119.01|121.71|118.91|0
1649201700000|2022-04-05 23:35:00|121.67|118.87|121.71|118.91|121.76|118.96|121.67|118.87|0
1649202000000|2022-04-05 23:40:00|121.67|118.87|121.31|118.51|121.67|118.87|121.28|118.48|0
1649202300000|2022-04-05 23:45:00|121.35|118.55|121.57|118.77|121.57|118.77|121.3|118.5|0
1649202600000|2022-04-05 23:50:00|121.53|118.73|121.53|118.73|121.57|118.77|121.44|118.64|0
1649202900000|2022-04-05 23:55:00|121.57|118.77|121.75|118.95|121.89|119.09|121.57|118.77|0
1649203200000|2022-04-06 00:00:00|121.79|118.99|122.11|119.31|122.2|119.4|121.79|118.99|0
1649203500000|2022-04-06 00:05:00|122.15|119.35|121.57|118.77|122.24|119.44|121.48|118.68|0
1649203800000|2022-04-06 00:10:00|121.52|118.72|121.43|118.63|121.52|118.72|121.29|118.49|0
1649204100000|2022-04-06 00:15:00|121.45|118.65|121.61|118.81|121.7|118.9|121.32|118.52|0
1649204400000|2022-04-06 00:20:00|121.56|118.76|121.74|118.94|121.79|118.99|121.56|118.76|0
1649204700000|2022-04-06 00:25:00|121.78|118.98|122.14|119.34|122.19|119.39|121.65|118.85|0
1649205000000|2022-04-06 00:30:00|122.19|119.39|122.5|119.7|122.51|119.71|122.19|119.39|0
1649205300000|2022-04-06 00:35:00|122.55|119.75|122.41|119.61|122.73|119.93|122.41|119.61|0
1649205600000|2022-04-06 00:40:00|122.37|119.57|122.71|119.91|122.77|119.97|122.32|119.52|0
1649205900000|2022-04-06 00:45:00|122.73|119.93|123|120.2|123.18|120.38|122.73|119.93|0
1649206200000|2022-04-06 00:50:00|123.02|120.22|123.18|120.38|123.18|120.38|123|120.2|0
1649206500000|2022-04-06 00:55:00|123.13|120.33|123.63|120.83|123.63|120.83|123.09|120.29|0
1649206800000|2022-04-06 01:00:00|123.66|120.86|123.58|120.78|123.95|121.15|123.58|120.78|0
1649207100000|2022-04-06 01:05:00|123.56|120.76|123.26|120.46|123.68|120.88|123.22|120.42|0
1649207400000|2022-04-06 01:10:00|123.22|120.42|123.26|120.46|123.45|120.65|123.22|120.42|0
1649207700000|2022-04-06 01:15:00|123.22|120.42|122.58|119.78|123.26|120.46|122.53|119.73|0
1649208000000|2022-04-06 01:20:00|122.53|119.73|122.62|119.82|122.76|119.96|122.53|119.73|0
1649208300000|2022-04-06 01:25:00|122.58|119.78|122.66|119.86|122.66|119.86|122.44|119.64|0
1649208600000|2022-04-06 01:30:00|122.71|119.91|122.84|120.04|123.03|120.23|122.66|119.86|0
1649208900000|2022-04-06 01:35:00|122.8|120|123.07|120.27|123.14|120.34|122.71|119.91|0
1649209200000|2022-04-06 01:40:00|123.11|120.31|122.98|120.18|123.3|120.5|122.98|120.18|0
1649209500000|2022-04-06 01:45:00|123|120.2|123.2|120.4|123.61|120.81|123|120.2|0
1649209800000|2022-04-06 01:50:00|123.29|120.49|123.52|120.72|123.52|120.72|123.06|120.26|0
1649210100000|2022-04-06 01:55:00|123.47|120.67|123.65|120.85|123.84|121.04|123.43|120.63|0
1649210400000|2022-04-06 02:00:00|123.75|120.95|123.65|120.85|123.75|120.95|123.47|120.67|0
1649210700000|2022-04-06 02:05:00|123.61|120.81|123.29|120.49|123.65|120.85|123.24|120.44|0
1649211000000|2022-04-06 02:10:00|123.24|120.44|123.47|120.67|123.51|120.71|123.22|120.42|0
1649211300000|2022-04-06 02:15:00|123.49|120.69|123.6|120.8|123.65|120.85|123.44|120.64|0
1649211600000|2022-04-06 02:20:00|123.65|120.85|123.37|120.57|123.65|120.85|123.33|120.53|0
1649211900000|2022-04-06 02:25:00|123.32|120.52|123.23|120.43|123.37|120.57|123.14|120.34|0
1649212200000|2022-04-06 02:30:00|123.28|120.48|123.05|120.25|123.41|120.61|122.96|120.16|0
1649212500000|2022-04-06 02:35:00|123|120.2|122.86|120.06|123.07|120.27|122.86|120.06|0
1649212800000|2022-04-06 02:40:00|122.91|120.11|123|120.2|123.09|120.29|122.86|120.06|0
1649213100000|2022-04-06 02:45:00|122.95|120.15|123.09|120.29|123.13|120.33|122.95|120.15|0
1649213400000|2022-04-06 02:50:00|123.07|120.27|122.95|120.15|123.13|120.33|122.95|120.15|0
1649213700000|2022-04-06 02:55:00|122.9|120.1|122.95|120.15|123.04|120.24|122.9|120.1|0
1649214000000|2022-04-06 03:00:00|122.99|120.19|122.9|120.1|122.99|120.19|122.72|119.92|0
1649214300000|2022-04-06 03:05:00|122.85|120.05|122.76|119.96|122.94|120.14|122.76|119.96|0
1649214600000|2022-04-06 03:10:00|122.72|119.92|122.85|120.05|122.94|120.14|122.62|119.82|0
1649214900000|2022-04-06 03:15:00|122.9|120.1|122.85|120.05|122.94|120.14|122.8|120|0
1649215200000|2022-04-06 03:20:00|122.87|120.07|123.07|120.27|123.07|120.27|122.87|120.07|0
1649215500000|2022-04-06 03:25:00|123.12|120.32|122.98|120.18|123.12|120.32|122.94|120.14|0
1649215800000|2022-04-06 03:30:00|123.03|120.23|123.02|120.22|123.12|120.32|122.98|120.18|0
1649216100000|2022-04-06 03:35:00|122.98|120.18|123.16|120.36|123.3|120.5|122.98|120.18|0
1649216400000|2022-04-06 03:40:00|123.2|120.4|123.41|120.61|123.43|120.63|123.16|120.36|0
1649216700000|2022-04-06 03:45:00|123.43|120.63|123.47|120.67|123.57|120.77|123.43|120.63|0
1649217000000|2022-04-06 03:50:00|123.43|120.63|123.24|120.44|123.47|120.67|123.2|120.4|0
1649217300000|2022-04-06 03:55:00|123.27|120.47|123.2|120.4|123.43|120.63|123.2|120.4|0
1649217600000|2022-04-06 04:00:00|123.15|120.35|123.06|120.26|123.15|120.35|123.01|120.21|0
1649217900000|2022-04-06 04:05:00|123.04|120.24|122.92|120.12|123.06|120.26|122.83|120.03|0
1649218200000|2022-04-06 04:10:00|122.87|120.07|122.83|120.03|122.87|120.07|122.74|119.94|0
1649218500000|2022-04-06 04:15:00|122.78|119.98|122.51|119.71|122.78|119.98|122.42|119.62|0
1649218800000|2022-04-06 04:20:00|122.46|119.66|122.55|119.75|122.55|119.75|122.46|119.66|0
1649219100000|2022-04-06 04:25:00|122.5|119.7|122.68|119.88|122.68|119.88|122.46|119.66|0
1649219400000|2022-04-06 04:30:00|122.71|119.91|122.82|120.02|122.86|120.06|122.64|119.84|0
1649219700000|2022-04-06 04:35:00|122.86|120.06|123|120.2|123|120.2|122.86|120.06|0
1649220000000|2022-04-06 04:40:00|122.95|120.15|122.81|120.01|122.95|120.15|122.77|119.97|0
1649220300000|2022-04-06 04:45:00|122.86|120.06|122.68|119.88|122.86|120.06|122.59|119.79|0
1649220600000|2022-04-06 04:50:00|122.65|119.85|122.81|120.01|122.83|120.03|122.63|119.83|0
1649220900000|2022-04-06 04:55:00|122.76|119.96|122.81|120.01|122.83|120.03|122.67|119.87|0
1649221200000|2022-04-06 05:00:00|122.76|119.96|122.49|119.69|122.81|120.01|122.49|119.69|0
1649221500000|2022-04-06 05:05:00|122.53|119.73|122.08|119.28|122.67|119.87|121.99|119.19|0
1649221800000|2022-04-06 05:10:00|122.03|119.23|122.26|119.46|122.3|119.5|122.03|119.23|0
1649222100000|2022-04-06 05:15:00|122.21|119.41|121.85|119.05|122.21|119.41|121.76|118.96|0
1649222400000|2022-04-06 05:20:00|121.89|119.09|121.76|118.96|121.94|119.14|121.71|118.91|0
1649222700000|2022-04-06 05:25:00|121.71|118.91|121.53|118.73|121.85|119.05|121.53|118.73|0
1649223000000|2022-04-06 05:30:00|121.57|118.77|121.57|118.77|121.66|118.86|121.48|118.68|0
1649223300000|2022-04-06 05:35:00|121.53|118.73|121.57|118.77|121.57|118.77|121.39|118.59|0
1649223600000|2022-04-06 05:40:00|121.62|118.82|121.75|118.95|121.79|118.99|121.48|118.68|0
1649223900000|2022-04-06 05:45:00|121.79|118.99|121.88|119.08|121.93|119.13|121.66|118.86|0
1649224200000|2022-04-06 05:50:00|121.84|119.04|121.93|119.13|122.02|119.22|121.79|118.99|0
1649224500000|2022-04-06 05:55:00|121.97|119.17|122.2|119.4|122.29|119.49|121.97|119.17|0
1649224800000|2022-04-06 06:00:00|122.29|119.49|121.97|119.17|122.29|119.49|121.88|119.08|0
1649225100000|2022-04-06 06:05:00|122.06|119.26|122.01|119.21|122.28|119.48|121.97|119.17|0
1649225400000|2022-04-06 06:10:00|121.97|119.17|121.83|119.03|122.01|119.21|121.69|118.89|0
1649225700000|2022-04-06 06:15:00|121.87|119.07|121.85|119.05|122.05|119.25|121.62|118.82|0
1649226000000|2022-04-06 06:20:00|121.87|119.07|121.96|119.16|122.1|119.3|121.74|118.94|0
1649226300000|2022-04-06 06:25:00|121.91|119.11|121.69|118.89|121.91|119.11|121.46|118.66|0
1649226600000|2022-04-06 06:30:00|121.64|118.84|121.37|118.57|121.73|118.93|121.37|118.57|0
1649226900000|2022-04-06 06:35:00|121.32|118.52|120.87|118.07|121.39|118.59|120.81|118.01|0
1649227200000|2022-04-06 06:40:00|120.83|118.03|120.78|117.98|120.87|118.07|120.69|117.89|0
1649227500000|2022-04-06 06:45:00|120.74|117.94|120.96|118.16|120.96|118.16|120.69|117.89|0
1649227800000|2022-04-06 06:50:00|120.91|118.11|121.5|118.7|121.5|118.7|120.91|118.11|0
1649228100000|2022-04-06 06:55:00|121.45|118.65|121.27|118.47|121.5|118.7|121.14|118.34|0
1649228400000|2022-04-06 07:00:00|121.09|118.29|121.76|118.96|121.76|118.96|121|118.2|0
1649228700000|2022-04-06 07:05:00|121.52|119.12|121.09|118.69|121.74|119.34|121.07|118.67|0
1649229000000|2022-04-06 07:10:00|121.07|118.67|120.97|118.57|121.47|119.07|120.57|118.17|0
1649229300000|2022-04-06 07:15:00|121.02|118.62|121.11|118.71|121.31|118.91|120.84|118.44|0
1649229600000|2022-04-06 07:20:00|121.15|118.75|121.53|119.13|121.56|119.16|121.11|118.71|0
1649229900000|2022-04-06 07:25:00|121.56|119.16|121.55|119.15|121.64|119.24|121.24|118.84|0
1649230200000|2022-04-06 07:30:00|121.51|119.11|123.51|121.11|123.51|121.11|121.42|119.02|0
1649230500000|2022-04-06 07:35:00|123.46|121.06|124.19|121.79|124.28|121.88|123.32|120.92|0
1649230800000|2022-04-06 07:40:00|124.15|121.75|124.19|121.79|124.47|122.07|123.69|121.29|0
1649231100000|2022-04-06 07:45:00|124.24|121.84|124.65|122.25|124.83|122.43|124.24|121.84|0
1649231400000|2022-04-06 07:50:00|124.67|122.27|124.96|122.56|125.83|123.43|123.78|121.38|0
1649231700000|2022-04-06 07:55:00|124.92|122.52|126.34|123.94|126.53|124.13|124.92|122.52|0
1649232000000|2022-04-06 08:00:00|126.39|123.99|125.92|123.52|126.62|124.22|125.83|123.43|0
1649232300000|2022-04-06 08:05:00|125.9|123.5|125.67|123.27|126.01|123.61|125.5|123.1|0
1649232600000|2022-04-06 08:10:00|125.73|123.33|125.94|123.54|126.15|123.75|125.64|123.24|0
1649232900000|2022-04-06 08:15:00|125.92|123.52|126.47|124.07|126.71|124.31|125.59|123.19|0
1649233200000|2022-04-06 08:20:00|126.52|124.12|126.89|124.49|127.08|124.68|126.47|124.07|0
1649233500000|2022-04-06 08:25:00|126.94|124.54|125.79|123.39|126.94|124.54|125.51|123.11|0
1649233800000|2022-04-06 08:30:00|125.72|123.32|126.11|123.71|126.32|123.92|125.6|123.2|0
1649234100000|2022-04-06 08:35:00|126.07|123.67|125.97|123.57|126.44|124.04|125.74|123.34|0
1649234400000|2022-04-06 08:40:00|125.92|123.52|126.39|123.99|126.39|123.99|125.92|123.52|0
1649234700000|2022-04-06 08:45:00|126.34|123.94|125.57|123.17|126.41|124.01|125.36|122.96|0
1649235000000|2022-04-06 08:50:00|125.55|123.15|125.13|122.73|125.57|123.17|125.04|122.64|0
1649235300000|2022-04-06 08:55:00|125.15|122.75|125.13|122.73|125.36|122.96|125.04|122.64|0
1649235600000|2022-04-06 09:00:00|125.08|122.68|125.22|122.82|125.26|122.86|124.76|122.36|0
1649235900000|2022-04-06 09:05:00|125.17|122.77|125.49|123.09|125.59|123.19|125.17|122.77|0
1649236200000|2022-04-06 09:10:00|125.52|123.12|125.96|123.56|126|123.6|125.31|122.91|0
1649236500000|2022-04-06 09:15:00|126|123.6|125.95|123.55|126.4|124|125.68|123.28|0
1649236800000|2022-04-06 09:20:00|125.86|123.46|125.95|123.55|126.23|123.83|125.86|123.46|0
1649237100000|2022-04-06 09:25:00|125.91|123.51|126.32|123.92|126.32|123.92|125.81|123.41|0
1649237400000|2022-04-06 09:30:00|126.28|123.88|126.27|123.87|126.32|123.92|126|123.6|0
1649237700000|2022-04-06 09:35:00|126.23|123.83|126.65|124.25|126.74|124.34|126.23|123.83|0
1649238000000|2022-04-06 09:40:00|126.6|124.2|126.88|124.48|127.3|124.9|126.46|124.06|0
1649238300000|2022-04-06 09:45:00|127.07|124.67|127.49|125.09|127.49|125.09|126.93|124.53|0
1649238600000|2022-04-06 09:50:00|127.63|125.23|130.1|127.7|133.08|130.68|127.63|125.23|0
1649238900000|2022-04-06 09:55:00|130.08|127.68|129.06|126.66|130.08|127.68|128.97|126.57|0
1649239200000|2022-04-06 10:00:00|129.08|126.68|129.11|126.71|129.34|126.94|128.97|126.57|0
1649239500000|2022-04-06 10:05:00|129.06|126.66|129.2|126.8|129.2|126.8|129.01|126.61|0
1649239800000|2022-04-06 10:10:00|129.22|126.82|129.9|127.5|129.91|127.51|129.1|126.7|0
1649240100000|2022-04-06 10:15:00|130|127.6|130.28|127.88|130.59|128.19|129.76|127.36|0
1649240400000|2022-04-06 10:20:00|130.23|127.83|130.4|128|132.83|130.43|129.08|126.68|0
1649240700000|2022-04-06 10:25:00|130.45|128.05|130.21|127.81|130.59|128.19|130.16|127.76|0
1649241000000|2022-04-06 10:30:00|130.26|127.86|130.64|128.24|130.88|128.48|130.26|127.86|0
1649241300000|2022-04-06 10:35:00|130.59|128.19|130.87|128.47|131.02|128.62|130.54|128.14|0
1649241600000|2022-04-06 10:40:00|130.92|128.52|130.78|128.38|131.11|128.71|130.63|128.23|0
1649241900000|2022-04-06 10:45:00|130.82|128.42|131.01|128.61|131.01|128.61|130.73|128.33|0
1649242200000|2022-04-06 10:50:00|131.04|128.64|131.11|128.71|131.39|128.99|130.96|128.56|0
1649242500000|2022-04-06 10:55:00|131.1|128.7|131.15|128.75|131.34|128.94|130.96|128.56|0
1649242800000|2022-04-06 11:00:00|131.1|128.7|130.91|128.51|131.1|128.7|130.82|128.42|0
1649243100000|2022-04-06 11:05:00|131.05|128.65|131.58|129.18|131.58|129.18|130.96|128.56|0
1649243400000|2022-04-06 11:10:00|131.53|129.13|132.1|129.7|132.29|129.89|131.43|129.03|0
1649243700000|2022-04-06 11:15:00|132.15|129.75|131.81|129.41|132.34|129.94|131.67|129.27|0
1649244000000|2022-04-06 11:20:00|131.86|129.46|132.43|130.03|132.43|130.03|131.76|129.36|0
1649244300000|2022-04-06 11:25:00|132.48|130.08|132.43|130.03|132.53|130.13|132.29|129.89|0
1649244600000|2022-04-06 11:30:00|132.48|130.08|132.24|129.84|132.87|130.47|132.24|129.84|0
1649244900000|2022-04-06 11:35:00|132.29|129.89|132.33|129.93|132.48|130.08|132.05|129.65|0
1649245200000|2022-04-06 11:40:00|132.28|129.88|132.76|130.36|132.86|130.46|132.28|129.88|0
1649245500000|2022-04-06 11:45:00|132.79|130.39|132.62|130.22|132.86|130.46|132.28|129.88|0
1649245800000|2022-04-06 11:50:00|132.81|130.41|133|130.6|133.2|130.8|132.81|130.41|0
1649246100000|2022-04-06 11:55:00|132.98|130.58|131.97|129.57|135.12|132.72|131.43|129.03|0
1649246400000|2022-04-06 12:00:00|131.92|129.52|132.26|129.86|132.31|129.91|131.73|129.33|0
1649246700000|2022-04-06 12:05:00|132.12|129.72|131.87|129.47|132.5|130.1|131.82|129.42|0
1649247000000|2022-04-06 12:10:00|131.9|129.5|131.68|129.28|132.26|129.86|131.49|129.09|0
1649247300000|2022-04-06 12:15:00|131.73|129.33|131.77|129.37|132.01|129.61|131.58|129.18|0
1649247600000|2022-04-06 12:20:00|131.72|129.32|131.6|129.2|131.82|129.42|131.53|129.13|0
1649247900000|2022-04-06 12:25:00|131.58|129.18|131.1|128.7|131.72|129.32|131.1|128.7|0
1649248200000|2022-04-06 12:30:00|131.05|128.65|131.57|129.17|131.72|129.32|130.63|128.23|0
1649248500000|2022-04-06 12:35:00|131.62|129.22|131.52|129.12|131.72|129.32|131.43|129.03|0
1649248800000|2022-04-06 12:40:00|131.57|129.17|131.76|129.36|131.86|129.46|131.57|129.17|0
1649249100000|2022-04-06 12:45:00|131.71|129.31|132.56|130.16|133.17|130.77|131.71|129.31|0
1649249400000|2022-04-06 12:50:00|132.61|130.21|132.37|129.97|132.66|130.26|131.89|129.49|0
1649249700000|2022-04-06 12:55:00|132.22|129.82|131.74|129.34|132.22|129.82|131.55|129.15|0
1649250000000|2022-04-06 13:00:00|131.88|129.48|131.31|128.91|131.98|129.58|131.26|128.86|0
1649250300000|2022-04-06 13:05:00|131.35|128.95|131.35|128.95|131.45|129.05|131.16|128.76|0
1649250600000|2022-04-06 13:10:00|131.3|128.9|131.54|129.14|131.78|129.38|131.26|128.86|0
1649250900000|2022-04-06 13:15:00|131.49|129.09|131.4|129|131.68|129.28|131.25|128.85|0
1649251200000|2022-04-06 13:20:00|131.44|129.04|131.68|129.28|131.87|129.47|131.3|128.9|0
1649251500000|2022-04-06 13:25:00|131.73|129.33|131.97|129.57|132.02|129.62|131.68|129.28|0
1649251800000|2022-04-06 13:30:00|132.11|129.71|132.52|130.12|133.17|130.77|130.77|128.37|0
1649252100000|2022-04-06 13:35:00|132.45|130.05|132.69|130.29|133.47|131.07|132.45|130.05|0
1649252400000|2022-04-06 13:40:00|132.78|130.38|134.33|131.45|134.33|131.69|132.69|130.29|0
1649252700000|2022-04-06 13:45:00|134.19|131.31|134.43|131.55|134.77|131.89|132.51|129.63|0
1649253000000|2022-04-06 13:50:00|134.53|131.65|134.33|131.45|134.82|131.94|134.14|131.26|0
1649253300000|2022-04-06 13:55:00|134.57|131.69|136.79|133.91|136.79|133.91|133.89|131.01|0
1649253600000|2022-04-06 14:00:00|136.74|133.86|138.07|135.19|138.12|135.24|136.5|133.62|0
1649253900000|2022-04-06 14:05:00|138.15|135.27|140.04|137.16|140.09|137.21|137.83|134.95|0
1649254200000|2022-04-06 14:10:00|140.09|137.21|138.91|136.03|140.54|137.66|138.91|136.03|0
1649254500000|2022-04-06 14:15:00|139.06|136.18|137.82|134.94|139.06|136.18|137.52|134.64|0
1649254800000|2022-04-06 14:20:00|137.92|135.04|137.72|134.84|138.31|135.43|137.47|134.59|0
1649255100000|2022-04-06 14:25:00|137.87|134.99|139.06|136.18|139.06|136.18|137.67|134.79|0
1649255400000|2022-04-06 14:30:00|138.96|136.08|139|136.12|139.5|136.62|138.46|135.58|0
1649255700000|2022-04-06 14:35:00|138.85|135.97|138.01|135.13|139|136.12|138.01|135.13|0
1649256000000|2022-04-06 14:40:00|138.16|135.28|137.39|134.51|138.7|135.82|136.85|133.97|0
1649256300000|2022-04-06 14:45:00|137.54|134.66|136.7|134.3|137.69|134.81|136.65|134.25|0
1649256600000|2022-04-06 14:50:00|136.8|134.4|136.85|134.45|137|134.6|135.62|133.22|0
1649256900000|2022-04-06 14:55:00|136.82|134.42|137.24|134.84|137.24|134.84|136.35|133.95|0
1649257200000|2022-04-06 15:00:00|137.34|134.94|136.3|133.9|137.44|135.04|136.3|133.9|0
1649257500000|2022-04-06 15:05:00|136.35|133.95|137.44|135.04|137.63|135.23|136.2|133.8|0
1649257800000|2022-04-06 15:10:00|137.53|135.13|137.38|134.98|137.58|135.18|137.04|134.64|0
1649258100000|2022-04-06 15:15:00|137.24|134.84|137.63|135.23|137.88|135.48|136.99|134.59|0
1649258400000|2022-04-06 15:20:00|137.68|135.28|137.11|134.71|137.85|135.45|136.24|133.84|0
1649258700000|2022-04-06 15:25:00|137.16|134.76|136.91|134.51|137.6|135.2|136.76|134.36|0
1649259000000|2022-04-06 15:30:00|136.81|134.41|137.6|135.2|137.85|135.45|136.61|134.21|0
1649259300000|2022-04-06 15:35:00|137.5|135.1|137.57|135.17|137.7|135.3|137.1|134.7|0
1649259600000|2022-04-06 15:40:00|137.55|135.15|136.75|134.35|137.6|135.2|136.7|134.3|0
1649259900000|2022-04-06 15:45:00|136.61|134.21|135.77|133.37|136.95|134.55|135.38|132.98|0
1649260200000|2022-04-06 15:50:00|135.67|133.27|135.57|133.17|135.91|133.51|134.94|132.54|0
1649260500000|2022-04-06 15:55:00|135.62|133.22|135.91|133.51|136.16|133.76|135.35|132.95|0
1649260800000|2022-04-06 16:00:00|135.86|133.46|136.3|133.9|136.3|133.9|135.54|133.14|0
1649261100000|2022-04-06 16:05:00|136.15|133.75|136.25|133.85|136.3|133.9|135.61|133.21|0
1649261400000|2022-04-06 16:10:00|136.05|133.65|136.2|133.8|136.2|133.8|134.04|131.64|0
1649261700000|2022-04-06 16:15:00|136.25|133.85|136.62|134.22|136.74|134.34|136.2|133.8|0
1649262000000|2022-04-06 16:20:00|136.64|134.24|136.79|134.39|137.38|134.98|136.59|134.19|0
1649262300000|2022-04-06 16:25:00|136.74|134.34|136.83|134.43|137.03|134.63|136.49|134.09|0
1649262600000|2022-04-06 16:30:00|136.88|134.48|136.19|133.79|137.13|134.73|136.14|133.74|0
1649262900000|2022-04-06 16:35:00|136.34|133.94|136.53|134.13|136.68|134.28|136.24|133.84|0
1649263200000|2022-04-06 16:40:00|136.58|134.18|136.33|133.93|136.63|134.23|136.04|133.64|0
1649263500000|2022-04-06 16:45:00|136.43|134.03|136.38|133.98|137.07|134.67|136.08|133.68|0
1649263800000|2022-04-06 16:50:00|136.33|133.93|136.33|133.93|136.92|134.52|136.33|133.93|0
1649264100000|2022-04-06 16:55:00|136.28|133.88|136.03|133.63|136.43|134.03|135.93|133.53|0
1649264400000|2022-04-06 17:00:00|136.13|133.73|136.57|134.17|136.77|134.37|135.98|133.58|0
1649264700000|2022-04-06 17:05:00|136.52|134.12|136.94|134.54|137.24|134.84|135.51|133.11|0
1649265000000|2022-04-06 17:10:00|136.92|134.52|136.69|134.29|137.14|134.74|136.59|134.19|0
1649265300000|2022-04-06 17:15:00|136.74|134.34|136.39|133.99|136.94|134.54|136.1|133.7|0
1649265600000|2022-04-06 17:20:00|136.49|134.09|135.51|133.11|136.64|134.24|135.51|133.11|0
1649265900000|2022-04-06 17:25:00|135.55|133.15|135.08|132.68|136.12|133.72|135.04|132.64|0
1649266200000|2022-04-06 17:30:00|134.99|132.59|134.45|132.05|135.28|132.88|134.11|131.71|0
1649266500000|2022-04-06 17:35:00|134.4|132|134.01|131.61|134.93|132.53|134.01|131.61|0
1649266800000|2022-04-06 17:40:00|134.06|131.66|133.23|130.83|134.2|131.8|132.94|130.54|0
1649267100000|2022-04-06 17:45:00|133.28|130.88|133.37|130.49|134.25|131.85|133.23|130.44|0
1649267400000|2022-04-06 17:50:00|133.39|130.51|132.68|129.8|133.61|130.73|132.15|129.27|0
1649267700000|2022-04-06 17:55:00|132.73|129.85|133.67|130.79|133.67|130.79|132.58|129.7|0
1649268000000|2022-04-06 18:00:00|133.72|130.84|130.02|127.14|134.84|131.96|128.15|125.27|0
1649268300000|2022-04-06 18:05:00|130.54|127.66|134.44|131.56|134.76|131.88|130.45|127.57|0
1649268600000|2022-04-06 18:10:00|134.61|131.73|136.98|134.1|137.13|134.25|134.27|131.39|0
1649268900000|2022-04-06 18:15:00|137.08|134.2|138.97|136.09|139.78|136.9|137.08|134.2|0
1649269200000|2022-04-06 18:20:00|139.07|136.19|138.17|135.29|139.2|136.32|137.52|134.64|0
1649269500000|2022-04-06 18:25:00|138.12|135.24|137.5|134.62|138.47|135.59|136.58|133.7|0
1649269800000|2022-04-06 18:30:00|137.15|134.27|132.67|130.27|137.3|134.42|132.16|129.76|0
1649270100000|2022-04-06 18:35:00|132.65|130.25|133.21|130.33|134.29|131.41|131.43|128.55|0
1649270400000|2022-04-06 18:40:00|133.36|130.48|132.34|129.46|133.94|131.06|132.07|129.19|0
1649270700000|2022-04-06 18:45:00|132.63|129.75|132.97|130.57|133.21|130.81|131.37|128.49|0
1649271000000|2022-04-06 18:50:00|132.43|130.03|129.82|127.42|132.63|130.23|129.58|127.18|0
1649271300000|2022-04-06 18:55:00|129.68|127.28|128.21|125.81|129.87|127.47|128.16|125.76|0
1649271600000|2022-04-06 19:00:00|128.11|125.71|126.43|124.03|128.11|125.71|123.82|121.42|0
1649271900000|2022-04-06 19:05:00|126.55|124.15|128.4|126|128.92|126.52|126.55|124.15|0
1649272200000|2022-04-06 19:10:00|128.07|125.67|127.79|125.39|128.69|126.29|127.2|124.8|0
1649272500000|2022-04-06 19:15:00|127.76|125.36|129.11|126.71|129.16|126.76|126.99|124.59|0
1649272800000|2022-04-06 19:20:00|129.25|126.85|131.37|128.97|131.49|129.09|127.94|125.54|0
1649273100000|2022-04-06 19:25:00|131.3|128.9|132.6|130.2|132.75|130.35|131.1|128.7|0
1649273400000|2022-04-06 19:30:00|132.7|130.3|133.09|130.69|133.28|130.88|131.68|129.28|0
1649273700000|2022-04-06 19:35:00|132.84|130.44|130.57|128.17|133.18|130.78|130.52|128.12|0
1649274000000|2022-04-06 19:40:00|130.76|128.36|130.47|128.07|131.53|129.13|130.14|127.74|0
1649274300000|2022-04-06 19:45:00|130.85|128.45|128.39|125.99|130.85|128.45|127.82|125.42|0
1649274600000|2022-04-06 19:50:00|127.91|125.51|130.19|127.79|130.24|127.84|127.72|125.32|0
1649274900000|2022-04-06 19:55:00|130.24|127.84|129.12|126.72|130.67|128.27|128.81|126.41|0
1649275200000|2022-04-06 20:00:00|130.07|127.67|129.97|127.57|130.64|128.24|129.97|127.57|0
1649275500000|2022-04-06 20:05:00|129.94|127.54|129.63|127.23|129.97|127.57|129.53|127.13|0
1649275800000|2022-04-06 20:10:00|129.65|127.25|130.11|127.71|130.11|127.71|129.49|127.09|0
1649276100000|2022-04-06 20:15:00|130.31|127.51|130.21|127.41|130.88|128.08|130.19|127.39|0
1649276400000|2022-04-06 20:20:00|130.26|127.46|130.4|127.6|130.5|127.7|130.16|127.36|0
1649276700000|2022-04-06 20:25:00|130.38|127.58|130.25|127.45|130.4|127.6|130.16|127.36|0
1649277000000|2022-04-06 20:30:00|130.21|127.41|130.3|127.5|130.3|127.5|130.16|127.36|0
1649277300000|2022-04-06 20:35:00|130.23|127.43|130.59|127.79|130.78|127.98|130.2|127.4|0
1649277600000|2022-04-06 20:40:00|130.56|127.76|130.68|127.88|130.68|127.88|130.49|127.69|0
1649277900000|2022-04-06 20:45:00|130.58|127.78|130.46|127.66|130.68|127.88|130.44|127.64|0
1649278200000|2022-04-06 20:50:00|130.49|127.69|130.82|128.02|130.82|128.02|130.49|127.69|0
1649278500000|2022-04-06 20:55:00|130.77|127.97|130.89|128.09|130.89|128.09|130.72|127.92|0
1649278800000|2022-04-06 21:00:00|130.9|128.1|130.79|127.99|130.9|128.1|130.75|127.95|0
1649279100000|2022-04-06 21:05:00|130.77|127.97|130.64|127.84|130.79|127.99|130.64|127.84|0
1649279400000|2022-04-06 21:10:00|130.65|127.85|130.65|127.85|130.7|127.9|130.61|127.81|0
1649279700000|2022-04-06 21:15:00|130.64|127.84|130.64|127.84|130.65|127.85|130.63|127.83|0
1649280000000|2022-04-06 21:20:00|130.63|127.83|130.62|127.82|130.65|127.85|130.62|127.82|0
1649280300000|2022-04-06 21:25:00|130.63|127.83|130.65|127.85|130.65|127.85|130.61|127.81|0
1649280600000|2022-04-06 21:30:00|130.66|127.86|130.78|127.98|130.84|128.04|130.66|127.86|0
1649280900000|2022-04-06 21:35:00|130.76|127.96|130.78|127.98|130.79|127.99|130.75|127.95|0
1649281200000|2022-04-06 21:40:00|130.77|127.97|130.73|127.93|130.77|127.97|130.73|127.93|0
1649281500000|2022-04-06 21:45:00|130.72|127.92|130.65|127.85|130.74|127.94|130.65|127.85|0
1649281800000|2022-04-06 21:50:00|130.72|127.92|130.71|127.91|130.72|127.92|130.69|127.89|0
1649282100000|2022-04-06 21:55:00|130.7|127.9|130.68|127.88|130.74|127.94|130.68|127.88|0
1649282400000|2022-04-06 22:00:00|130.82|128.02|130.21|127.41|130.82|128.02|130.21|127.41|0
1649282700000|2022-04-06 22:05:00|130.17|127.37|129.97|127.17|130.26|127.46|129.9|127.1|0
1649283000000|2022-04-06 22:10:00|129.93|127.13|129.92|127.12|130.02|127.22|129.88|127.08|0
1649283300000|2022-04-06 22:15:00|129.83|127.03|130.06|127.26|130.07|127.27|129.73|126.93|0
1649283600000|2022-04-06 22:20:00|130.02|127.22|130.06|127.26|130.11|127.31|129.97|127.17|0
1649283900000|2022-04-06 22:25:00|130.01|127.21|130.06|127.26|130.21|127.41|130.01|127.21|0
1649284200000|2022-04-06 22:30:00|129.97|127.17|129.68|126.88|129.97|127.17|129.68|126.88|0
1649284500000|2022-04-06 22:35:00|129.65|126.85|129.77|126.97|129.82|127.02|129.63|126.83|0
1649284800000|2022-04-06 22:40:00|129.75|126.95|129.72|126.92|130.1|127.3|129.67|126.87|0
1649285100000|2022-04-06 22:45:00|129.67|126.87|129.86|127.06|129.86|127.06|129.67|126.87|0
1649285400000|2022-04-06 22:50:00|129.91|127.11|130.1|127.3|130.24|127.44|129.86|127.06|0
1649285700000|2022-04-06 22:55:00|130.15|127.35|130|127.2|130.15|127.35|129.91|127.11|0
1649286000000|2022-04-06 23:00:00|129.95|127.15|130.29|127.49|130.29|127.49|129.86|127.06|0
1649286300000|2022-04-06 23:05:00|130.33|127.53|130.28|127.48|130.43|127.63|130.24|127.44|0
1649286600000|2022-04-06 23:10:00|130.38|127.58|130.33|127.53|130.43|127.63|130.21|127.41|0
1649286900000|2022-04-06 23:15:00|130.28|127.48|130.28|127.48|130.31|127.51|130.21|127.41|0
1649287200000|2022-04-06 23:20:00|130.31|127.51|130.18|127.38|130.31|127.51|130.09|127.29|0
1649287500000|2022-04-06 23:25:00|130.23|127.43|130.23|127.43|130.33|127.53|130.18|127.38|0
1649287800000|2022-04-06 23:30:00|130.25|127.45|130.8|128|130.95|128.15|130.18|127.38|0
1649288100000|2022-04-06 23:35:00|130.85|128.05|131.62|128.82|131.72|128.92|130.8|128|0
1649288400000|2022-04-06 23:40:00|131.6|128.8|131.6|128.8|131.77|128.97|131.48|128.68|0
1649288700000|2022-04-06 23:45:00|131.57|128.77|131.81|129.01|131.81|129.01|131.52|128.72|0
1649289000000|2022-04-06 23:50:00|131.86|129.06|132.18|129.38|132.4|129.6|131.76|128.96|0
1649289300000|2022-04-06 23:55:00|132.2|129.4|132.59|129.79|132.83|130.03|132.2|129.4|0
1649289600000|2022-04-07 00:00:00|132.73|129.93|132.34|129.54|133.17|130.37|132.2|129.4|0
1649289900000|2022-04-07 00:05:00|132.29|129.49|132.54|129.74|132.58|129.78|132.2|129.4|0
1649290200000|2022-04-07 00:10:00|132.63|129.83|132.63|129.83|132.73|129.93|132.19|129.39|0
1649290500000|2022-04-07 00:15:00|132.58|129.78|133.02|130.22|133.07|130.27|132.34|129.54|0
1649290800000|2022-04-07 00:20:00|133.07|130.27|132.92|130.12|133.07|130.27|132.68|129.88|0
1649291100000|2022-04-07 00:25:00|132.87|130.07|132.58|129.78|133.02|130.22|132.53|129.73|0
1649291400000|2022-04-07 00:30:00|132.53|129.73|132.82|130.02|132.97|130.17|132.53|129.73|0
1649291700000|2022-04-07 00:35:00|132.84|130.04|133.01|130.21|133.06|130.26|132.82|130.02|0
1649292000000|2022-04-07 00:40:00|132.96|130.16|132.47|129.67|132.96|130.16|132.38|129.58|0
1649292300000|2022-04-07 00:45:00|132.52|129.72|132.81|130.01|132.91|130.11|132.52|129.72|0
1649292600000|2022-04-07 00:50:00|132.69|129.89|132.71|129.91|132.86|130.06|132.57|129.77|0
1649292900000|2022-04-07 00:55:00|132.66|129.86|132.47|129.67|132.86|130.06|132.47|129.67|0
1649293200000|2022-04-07 01:00:00|132.42|129.62|132.71|129.91|132.86|130.06|132.42|129.62|0
1649293500000|2022-04-07 01:05:00|132.66|129.86|131.98|129.18|132.66|129.86|131.98|129.18|0
1649293800000|2022-04-07 01:10:00|131.93|129.13|132.07|129.27|132.27|129.47|131.83|129.03|0
1649294100000|2022-04-07 01:15:00|132.12|129.32|132.05|129.25|132.12|129.32|131.83|129.03|0
1649294400000|2022-04-07 01:20:00|132.02|129.22|132.26|129.46|132.31|129.51|131.92|129.12|0
1649294700000|2022-04-07 01:25:00|132.31|129.51|132.6|129.8|132.65|129.85|132.31|129.51|0
1649295000000|2022-04-07 01:30:00|132.65|129.85|132.28|129.48|132.8|130|132.23|129.43|0
1649295300000|2022-04-07 01:35:00|132.35|129.55|132.11|129.31|132.35|129.55|132.06|129.26|0
1649295600000|2022-04-07 01:40:00|132.06|129.26|131.36|128.56|132.06|129.26|131.33|128.53|0
1649295900000|2022-04-07 01:45:00|131.23|128.43|131.33|128.53|131.52|128.72|130.7|127.9|0
1649296200000|2022-04-07 01:50:00|131.28|128.48|131.42|128.62|131.57|128.77|131.23|128.43|0
1649296500000|2022-04-07 01:55:00|131.38|128.58|131.47|128.67|131.57|128.77|131.21|128.41|0
1649296800000|2022-04-07 02:00:00|131.52|128.72|131.76|128.96|131.81|129.01|131.37|128.57|0
1649297100000|2022-04-07 02:05:00|131.86|129.06|131.85|129.05|131.9|129.1|131.61|128.81|0
1649297400000|2022-04-07 02:10:00|131.81|129.01|131.71|128.91|131.9|129.1|131.61|128.81|0
1649297700000|2022-04-07 02:15:00|131.75|128.95|131.8|129|131.9|129.1|131.66|128.86|0
1649298000000|2022-04-07 02:20:00|131.85|129.05|131.8|129|131.9|129.1|131.75|128.95|0
1649298300000|2022-04-07 02:25:00|131.75|128.95|131.8|129|131.8|129|131.65|128.85|0
1649298600000|2022-04-07 02:30:00|131.75|128.95|131.65|128.85|131.75|128.95|131.36|128.56|0
1649298900000|2022-04-07 02:35:00|131.7|128.9|132.13|129.33|132.18|129.38|131.7|128.9|0
1649299200000|2022-04-07 02:40:00|132.18|129.38|132.18|129.38|132.28|129.48|132.13|129.33|0
1649299500000|2022-04-07 02:45:00|132.21|129.41|132.18|129.38|132.23|129.43|132.06|129.26|0
1649299800000|2022-04-07 02:50:00|132.13|129.33|132.06|129.26|132.13|129.33|131.89|129.09|0
1649300100000|2022-04-07 02:55:00|132.03|129.23|132.03|129.23|132.13|129.33|131.88|129.08|0
1649300400000|2022-04-07 03:00:00|132|129.2|132.07|129.27|132.08|129.28|131.88|129.08|0
1649300700000|2022-04-07 03:05:00|132.12|129.32|132.17|129.37|132.24|129.44|132.07|129.27|0
1649301000000|2022-04-07 03:10:00|132.22|129.42|132.17|129.37|132.27|129.47|132.12|129.32|0
1649301300000|2022-04-07 03:15:00|132.22|129.42|132.41|129.61|132.46|129.66|132.19|129.39|0
1649301600000|2022-04-07 03:20:00|132.36|129.56|132.36|129.56|132.36|129.56|132.26|129.46|0
1649301900000|2022-04-07 03:25:00|132.41|129.61|135.75|132.95|135.85|133.05|132.31|129.51|0
1649302200000|2022-04-07 03:30:00|135.72|132.92|135.79|132.99|135.89|133.09|135.65|132.85|0
1649302500000|2022-04-07 03:35:00|135.74|132.94|135.94|133.14|135.94|133.14|135.69|132.89|0
1649302800000|2022-04-07 03:40:00|135.99|133.19|136.14|133.34|136.14|133.34|135.94|133.14|0
1649303100000|2022-04-07 03:45:00|136.09|133.29|135.89|133.09|136.09|133.29|135.84|133.04|0
1649303400000|2022-04-07 03:50:00|135.84|133.04|136.13|133.33|136.13|133.33|135.84|133.04|0
1649303700000|2022-04-07 03:55:00|136.16|133.36|136.55|133.75|136.57|133.77|136.08|133.28|0
1649304000000|2022-04-07 04:00:00|136.52|133.72|136.37|133.57|136.67|133.87|136.32|133.52|0
1649304300000|2022-04-07 04:05:00|136.42|133.62|136.47|133.67|136.47|133.67|136.27|133.47|0
1649304600000|2022-04-07 04:10:00|136.52|133.72|136.62|133.82|136.69|133.89|136.47|133.67|0
1649304900000|2022-04-07 04:15:00|136.59|133.79|136.49|133.69|136.67|133.87|136.49|133.69|0
1649305200000|2022-04-07 04:20:00|136.52|133.72|136.71|133.91|136.71|133.91|136.47|133.67|0
1649305500000|2022-04-07 04:25:00|136.96|134.16|136.61|133.81|137.06|134.26|136.61|133.81|0
1649305800000|2022-04-07 04:30:00|136.59|133.79|136.26|133.46|136.59|133.79|136.12|133.32|0
1649306100000|2022-04-07 04:35:00|136.24|133.44|136.21|133.41|136.36|133.56|136.21|133.41|0
1649306400000|2022-04-07 04:40:00|136.31|133.51|132.13|129.33|136.36|133.56|132.13|129.33|0
1649306700000|2022-04-07 04:45:00|132.08|129.28|132.08|129.28|132.33|129.53|132.03|129.23|0
1649307000000|2022-04-07 04:50:00|132.03|129.23|132.27|129.47|132.32|129.52|131.98|129.18|0
1649307300000|2022-04-07 04:55:00|132.32|129.52|132.37|129.57|132.52|129.72|132.32|129.52|0
1649307600000|2022-04-07 05:00:00|132.42|129.62|132.47|129.67|132.61|129.81|132.08|129.28|0
1649307900000|2022-04-07 05:05:00|132.56|129.76|132.27|129.47|132.76|129.96|132.27|129.47|0
1649308200000|2022-04-07 05:10:00|132.22|129.42|132.22|129.42|132.56|129.76|132.12|129.32|0
1649308500000|2022-04-07 05:15:00|132.19|129.39|132.51|129.71|132.61|129.81|132.12|129.32|0
1649308800000|2022-04-07 05:20:00|132.46|129.66|132.7|129.9|132.75|129.95|132.41|129.61|0
1649309100000|2022-04-07 05:25:00|132.75|129.95|132.75|129.95|132.95|130.15|132.7|129.9|0
1649309400000|2022-04-07 05:30:00|132.8|130|132.55|129.75|132.85|130.05|132.36|129.56|0
1649309700000|2022-04-07 05:35:00|132.5|129.7|131.89|129.09|132.6|129.8|131.87|129.07|0
1649310000000|2022-04-07 05:40:00|131.91|129.11|132.11|129.31|132.11|129.31|131.77|128.97|0
1649310300000|2022-04-07 05:45:00|132.13|129.33|131.33|128.53|132.16|129.36|131.18|128.38|0
1649310600000|2022-04-07 05:50:00|131.37|128.57|131.03|128.23|131.52|128.72|130.98|128.18|0
1649310900000|2022-04-07 05:55:00|131.08|128.28|131.49|128.69|131.49|128.69|130.89|128.09|0
1649311200000|2022-04-07 06:00:00|131.52|128.72|131.42|128.62|131.86|129.06|131.08|128.28|0
1649311500000|2022-04-07 06:05:00|131.37|128.57|130.78|127.98|131.44|128.64|130.59|127.79|0
1649311800000|2022-04-07 06:10:00|130.88|128.08|130.13|127.33|130.88|128.08|130.13|127.33|0
1649312100000|2022-04-07 06:15:00|130.08|127.28|129.83|127.03|130.13|127.33|129.69|126.89|0
1649312400000|2022-04-07 06:20:00|129.81|127.01|129.45|126.65|130|127.2|129.35|126.55|0
1649312700000|2022-04-07 06:25:00|129.4|126.6|129.04|126.24|129.54|126.74|128.97|126.17|0
1649313000000|2022-04-07 06:30:00|129.06|126.26|129.3|126.5|129.54|126.74|128.77|125.97|0
1649313300000|2022-04-07 06:35:00|129.32|126.52|129.06|126.26|129.39|126.59|128.91|126.11|0
1649313600000|2022-04-07 06:40:00|129.03|126.23|128.29|125.49|129.06|126.26|128.29|125.49|0
1649313900000|2022-04-07 06:45:00|128.34|125.54|128.43|125.63|128.94|126.14|128.1|125.3|0
1649314200000|2022-04-07 06:50:00|128.48|125.68|130.03|127.23|130.08|127.28|128.15|125.35|0
1649314500000|2022-04-07 06:55:00|130.06|127.26|129.82|127.02|130.18|127.38|129.46|126.66|0
1649314800000|2022-04-07 07:00:00|129.84|127.04|129.74|126.94|130.22|127.42|129.17|126.37|0
1649315100000|2022-04-07 07:05:00|129.65|126.85|129.4|127|129.69|127.29|128.97|126.57|0
1649315400000|2022-04-07 07:10:00|129.3|126.9|128.73|126.33|129.4|127|128.35|125.95|0
1649315700000|2022-04-07 07:15:00|128.78|126.38|129.06|126.66|129.11|126.71|128.54|126.14|0
1649316000000|2022-04-07 07:20:00|129.04|126.64|128.11|125.71|129.25|126.85|128.01|125.61|0
1649316300000|2022-04-07 07:25:00|128.06|125.66|128.63|126.23|128.72|126.32|128.04|125.64|0
1649316600000|2022-04-07 07:30:00|128.82|126.42|128.91|126.51|129.53|127.13|128.82|126.42|0
1649316900000|2022-04-07 07:35:00|128.96|126.56|129.24|126.84|129.27|126.87|128.81|126.41|0
1649317200000|2022-04-07 07:40:00|129.19|126.79|129.57|127.17|129.62|127.22|129.12|126.72|0
1649317500000|2022-04-07 07:45:00|129.55|127.15|129.29|126.89|129.67|127.27|129.14|126.74|0
1649317800000|2022-04-07 07:50:00|129.33|126.93|129.19|126.79|129.38|126.98|128.9|126.5|0
1649318100000|2022-04-07 07:55:00|129.21|126.81|130.1|127.7|130.29|127.89|129.21|126.81|0
1649318400000|2022-04-07 08:00:00|130.05|127.65|130.24|127.84|130.53|128.13|129.95|127.55|0
1649318700000|2022-04-07 08:05:00|130.19|127.79|129.28|126.88|130.43|128.03|129.18|126.78|0
1649319000000|2022-04-07 08:10:00|129.25|126.85|130.02|127.62|130.19|127.79|129.13|126.73|0
1649319300000|2022-04-07 08:15:00|129.92|127.52|130.09|127.69|130.33|127.93|129.56|127.16|0
1649319600000|2022-04-07 08:20:00|130.04|127.64|129.73|127.33|130.04|127.64|129.42|127.02|0
1649319900000|2022-04-07 08:25:00|129.75|127.35|129.56|127.16|129.85|127.45|129.37|126.97|0
1649320200000|2022-04-07 08:30:00|129.6|127.2|129.63|127.23|129.72|127.32|129.2|126.8|0
1649320500000|2022-04-07 08:35:00|129.6|127.2|129.98|127.58|130.08|127.68|129.46|127.06|0
1649320800000|2022-04-07 08:40:00|129.96|127.56|129.36|126.96|130.11|127.71|129.29|126.89|0
1649321100000|2022-04-07 08:45:00|129.34|126.94|128.98|126.58|129.41|127.01|128.98|126.58|0
1649321400000|2022-04-07 08:50:00|128.93|126.53|128.4|126|128.98|126.58|128.35|125.95|0
1649321700000|2022-04-07 08:55:00|128.47|126.07|127.83|125.43|128.64|126.24|127.83|125.43|0
1649322000000|2022-04-07 09:00:00|127.88|125.48|128.3|125.9|128.3|125.9|127.83|125.43|0
1649322300000|2022-04-07 09:05:00|128.26|125.86|128.54|126.14|128.63|126.23|128.19|125.79|0
1649322600000|2022-04-07 09:10:00|128.49|126.09|128.44|126.04|128.68|126.28|128.42|126.02|0
1649322900000|2022-04-07 09:15:00|128.49|126.09|127.76|125.36|129|126.6|127.48|125.08|0
1649323200000|2022-04-07 09:20:00|127.79|125.39|127.67|125.27|127.86|125.46|127.19|124.79|0
1649323500000|2022-04-07 09:25:00|127.69|125.29|127.62|125.22|127.9|125.5|127.57|125.17|0
1649323800000|2022-04-07 09:30:00|127.66|125.26|127.61|125.21|127.76|125.36|127.43|125.03|0
1649324100000|2022-04-07 09:35:00|127.59|125.19|127.23|124.83|127.71|125.31|127.21|124.81|0
1649324400000|2022-04-07 09:40:00|127.19|124.79|127.09|124.69|127.38|124.98|126.86|124.46|0
1649324700000|2022-04-07 09:45:00|127.23|124.83|127.16|124.76|127.42|125.02|127.09|124.69|0
1649325000000|2022-04-07 09:50:00|127.14|124.74|126.99|124.59|127.37|124.97|126.95|124.55|0
1649325300000|2022-04-07 09:55:00|126.97|124.57|126.66|124.26|127.13|124.73|126.47|124.07|0
1649325600000|2022-04-07 10:00:00|126.75|124.35|126.66|124.26|126.75|124.35|126.47|124.07|0
1649325900000|2022-04-07 10:05:00|126.61|124.21|126.61|124.21|126.71|124.31|126.52|124.12|0
1649326200000|2022-04-07 10:10:00|126.66|124.26|126.61|124.21|126.75|124.35|126.61|124.21|0
1649326500000|2022-04-07 10:15:00|126.63|124.23|126.7|124.3|126.75|124.35|126.37|123.97|0
1649326800000|2022-04-07 10:20:00|126.65|124.25|126.52|124.12|127.17|124.77|126.43|124.03|0
1649327100000|2022-04-07 10:25:00|126.5|124.1|126.66|124.26|126.75|124.35|126.5|124.1|0
1649327400000|2022-04-07 10:30:00|126.71|124.31|126.84|124.44|126.94|124.54|126.7|124.3|0
1649327700000|2022-04-07 10:35:00|126.94|124.54|126.65|124.25|126.96|124.56|126.47|124.07|0
1649328000000|2022-04-07 10:40:00|126.7|124.3|127.08|124.68|127.08|124.68|126.7|124.3|0
1649328300000|2022-04-07 10:45:00|127.03|124.63|126.84|124.44|127.1|124.7|126.79|124.39|0
1649328600000|2022-04-07 10:50:00|126.79|124.39|126.98|124.58|127.03|124.63|126.74|124.34|0
1649328900000|2022-04-07 10:55:00|127.03|124.63|127.21|124.81|127.31|124.91|127.03|124.63|0
1649329200000|2022-04-07 11:00:00|127.26|124.86|127.68|125.28|127.83|125.43|127.07|124.67|0
1649329500000|2022-04-07 11:05:00|127.66|125.26|126.92|124.52|127.73|125.33|125.1|122.7|0
1649329800000|2022-04-07 11:10:00|127.07|124.67|126.31|123.91|127.35|124.95|126.08|123.68|0
1649330100000|2022-04-07 11:15:00|126.36|123.96|127.11|124.71|127.11|124.71|126.31|123.91|0
1649330400000|2022-04-07 11:20:00|127.06|124.66|127.72|125.32|127.72|125.32|127.06|124.66|0
1649330700000|2022-04-07 11:25:00|127.75|125.35|127.96|125.56|128.05|125.65|127.63|125.23|0
1649331000000|2022-04-07 11:30:00|127.98|125.58|128.1|125.7|128.43|126.03|127.29|124.89|0
1649331300000|2022-04-07 11:35:00|128.14|125.74|128.29|125.89|128.43|126.03|127.86|125.46|0
1649331600000|2022-04-07 11:40:00|128.24|125.84|128.26|125.86|128.43|126.03|127.34|124.94|0
1649331900000|2022-04-07 11:45:00|128.31|125.91|128.45|126.05|128.62|126.22|128.05|125.65|0
1649332200000|2022-04-07 11:50:00|128.49|126.09|128.54|126.14|128.78|126.38|128.3|125.9|0
1649332500000|2022-04-07 11:55:00|128.49|126.09|128.06|125.66|128.59|126.19|128.02|125.62|0
1649332800000|2022-04-07 12:00:00|128.11|125.71|129.2|126.8|129.2|126.8|127.92|125.52|0
1649333100000|2022-04-07 12:05:00|129.11|126.71|129.13|126.73|129.44|127.04|128.96|126.56|0
1649333400000|2022-04-07 12:10:00|129.15|126.75|129.72|127.32|129.76|127.36|128.87|126.47|0
1649333700000|2022-04-07 12:15:00|129.86|127.46|129.47|127.07|130.2|127.8|129.47|127.07|0
1649334000000|2022-04-07 12:20:00|129.52|127.12|129.76|127.36|129.86|127.46|129.33|126.93|0
1649334300000|2022-04-07 12:25:00|129.81|127.41|129.89|127.49|130.18|127.78|129.38|126.98|0
1649334600000|2022-04-07 12:30:00|129.94|127.54|129.41|127.01|130.18|127.78|129.39|126.99|0
1649334900000|2022-04-07 12:35:00|129.39|126.99|129.5|127.1|129.74|127.34|129.31|126.91|0
1649335200000|2022-04-07 12:40:00|129.53|127.13|129.84|127.44|129.84|127.44|129.31|126.91|0
1649335500000|2022-04-07 12:45:00|129.89|127.49|129.88|127.48|130.03|127.63|129.5|127.1|0
1649335800000|2022-04-07 12:50:00|129.93|127.53|130.75|128.35|130.75|128.35|129.69|127.29|0
1649336100000|2022-04-07 12:55:00|130.7|128.3|130.75|128.35|131.04|128.64|130.53|128.13|0
1649336400000|2022-04-07 13:00:00|130.6|128.2|131.76|129.36|131.76|129.36|130.41|128.01|0
1649336700000|2022-04-07 13:05:00|131.71|129.31|131.71|129.31|131.96|129.56|131.57|129.17|0
1649337000000|2022-04-07 13:10:00|131.76|129.36|131.54|129.14|131.76|129.36|131.42|129.02|0
1649337300000|2022-04-07 13:15:00|131.56|129.16|130.86|128.46|131.81|129.41|130.83|128.43|0
1649337600000|2022-04-07 13:20:00|130.83|128.43|131.07|128.67|131.22|128.82|130.83|128.43|0
1649337900000|2022-04-07 13:25:00|131.12|128.72|131.41|129.01|131.65|129.25|131.07|128.67|0
1649338200000|2022-04-07 13:30:00|131.56|129.16|129.99|127.59|131.95|129.55|129.99|127.59|0
1649338500000|2022-04-07 13:35:00|129.96|127.56|128.62|126.22|130.49|128.09|128.48|126.08|0
1649338800000|2022-04-07 13:40:00|128.38|125.98|129.81|127.41|129.81|127.41|127.58|125.18|0
1649339100000|2022-04-07 13:45:00|129.67|127.27|130.87|128.47|131.06|128.66|129.12|126.72|0
1649339400000|2022-04-07 13:50:00|130.77|128.37|128.95|126.55|130.97|128.57|128.57|126.17|0
1649339700000|2022-04-07 13:55:00|128.8|126.4|128.88|126.48|129.38|126.98|128.71|126.31|0
1649340000000|2022-04-07 14:00:00|128.76|126.36|129.76|127.36|129.85|127.45|127.43|125.03|0
1649340300000|2022-04-07 14:05:00|129.71|127.31|132.27|129.87|132.75|130.35|129.42|127.02|0
1649340600000|2022-04-07 14:10:00|132.22|129.82|131.44|129.04|132.85|130.45|131.15|128.75|0
1649340900000|2022-04-07 14:15:00|131.64|129.24|132.17|129.77|132.51|130.11|131.49|129.09|0
1649341200000|2022-04-07 14:20:00|132.21|129.81|132.6|130.2|133.23|130.83|132.21|129.81|0
1649341500000|2022-04-07 14:25:00|132.55|130.15|133.11|130.71|133.23|130.83|132.02|129.62|0
1649341800000|2022-04-07 14:30:00|133.13|130.73|131.97|129.57|133.13|130.73|131.77|129.37|0
1649342100000|2022-04-07 14:35:00|131.77|129.37|133.13|130.73|133.13|130.73|131.19|128.79|0
1649342400000|2022-04-07 14:40:00|133.08|130.68|134.84|132.44|135.24|132.84|133.08|130.68|0
1649342700000|2022-04-07 14:45:00|134.75|132.35|134.53|132.13|135.48|133.08|133.03|130.63|0
1649343000000|2022-04-07 14:50:00|134.43|132.03|134.14|131.74|134.75|132.35|133.72|131.32|0
1649343300000|2022-04-07 14:55:00|134.01|131.61|133.86|131.46|134.26|131.86|133.42|131.02|0
1649343600000|2022-04-07 15:00:00|134.01|131.61|133.13|130.73|134.01|131.61|132.28|129.88|0
1649343900000|2022-04-07 15:05:00|133.27|130.87|134.79|132.39|135.26|132.86|133.17|130.77|0
1649344200000|2022-04-07 15:10:00|134.89|132.49|134.84|132.44|135.53|133.13|134.59|132.19|0
1649344500000|2022-04-07 15:15:00|134.93|132.53|135.13|132.73|135.62|133.22|134.93|132.53|0
1649344800000|2022-04-07 15:20:00|135.23|132.83|134.59|132.19|135.28|132.88|134.24|131.84|0
1649345100000|2022-04-07 15:25:00|134.49|132.09|135.87|133.47|136.36|133.96|134.04|131.64|0
1649345400000|2022-04-07 15:30:00|135.77|133.37|136.48|134.08|137.35|134.95|135.17|132.77|0
1649345700000|2022-04-07 15:35:00|136.38|133.98|135.03|132.63|136.38|133.98|134.21|131.81|0
1649346000000|2022-04-07 15:40:00|135.1|132.7|135.52|133.12|135.62|133.22|134.78|132.38|0
1649346300000|2022-04-07 15:45:00|135.57|133.17|135.52|133.12|135.62|133.22|134.48|132.08|0
1649346600000|2022-04-07 15:50:00|135.62|133.22|136.51|134.11|136.56|134.16|135.32|132.92|0
1649346900000|2022-04-07 15:55:00|136.41|134.01|135.56|133.16|136.51|134.11|135.42|133.02|0
1649347200000|2022-04-07 16:00:00|135.66|133.26|135.86|133.46|135.91|133.51|135.17|132.77|0
1649347500000|2022-04-07 16:05:00|135.81|133.41|134.96|132.56|135.81|133.41|134.77|132.37|0
1649347800000|2022-04-07 16:10:00|134.87|132.47|134.72|132.32|135.21|132.81|134.03|131.63|0
1649348100000|2022-04-07 16:15:00|134.67|132.27|135.31|132.91|135.51|133.11|134.62|132.22|0
1649348400000|2022-04-07 16:20:00|135.41|133.01|135.01|132.61|135.55|133.15|134.42|132.02|0
1649348700000|2022-04-07 16:25:00|135.06|132.66|135.65|133.25|136|133.6|134.76|132.36|0
1649349000000|2022-04-07 16:30:00|135.7|133.3|135.75|133.35|136|133.6|135.25|132.85|0
1649349300000|2022-04-07 16:35:00|135.8|133.4|135.89|133.49|135.99|133.59|135.2|132.8|0
1649349600000|2022-04-07 16:40:00|135.99|133.59|136.19|133.79|136.24|133.84|135.55|133.15|0
1649349900000|2022-04-07 16:45:00|136.14|133.74|137.09|134.69|137.09|134.69|135.69|133.29|0
1649350200000|2022-04-07 16:50:00|137.14|134.74|136.34|133.94|137.14|134.74|135.84|133.44|0
1649350500000|2022-04-07 16:55:00|136.29|133.89|135.79|133.39|136.43|134.03|135.64|133.24|0
1649350800000|2022-04-07 17:00:00|135.74|133.34|134.7|132.3|135.98|133.58|134.35|131.95|0
1649351100000|2022-04-07 17:05:00|134.65|132.25|134.1|131.7|134.99|132.59|134.1|131.7|0
1649351400000|2022-04-07 17:10:00|134.2|131.8|132.83|130.43|134.25|131.85|132.1|129.7|0
1649351700000|2022-04-07 17:15:00|132.88|130.48|133.72|131.32|133.72|131.32|131.86|129.46|0
1649352000000|2022-04-07 17:20:00|131.11|128.71|131.25|128.85|131.25|128.85|130.43|128.03|0
1649352300000|2022-04-07 17:25:00|131.2|128.8|130.28|127.88|131.23|128.83|129.9|127.5|0
1649352600000|2022-04-07 17:30:00|130.19|127.79|130.71|128.31|130.81|128.41|129.85|127.45|0
1649352900000|2022-04-07 17:35:00|130.67|128.27|131.15|128.75|131.15|128.75|130.18|127.78|0
1649353200000|2022-04-07 17:40:00|130.9|128.5|131.05|128.65|131.15|128.75|130.52|128.12|0
1649353500000|2022-04-07 17:45:00|131.1|128.7|131.29|128.89|131.38|128.98|130.28|127.88|0
1649353800000|2022-04-07 17:50:00|131.21|128.81|130.99|128.59|131.48|129.08|130.71|128.31|0
1649354100000|2022-04-07 17:55:00|131.14|128.74|128.36|125.96|131.14|128.74|128.17|125.77|0
1649354400000|2022-04-07 18:00:00|128.5|126.1|128.31|125.91|128.69|126.29|127.7|125.3|0
1649354700000|2022-04-07 18:05:00|128.41|126.01|128.07|125.67|129.21|126.81|128.05|125.65|0
1649355000000|2022-04-07 18:10:00|128.26|125.86|128.31|125.91|128.64|126.24|127.79|125.39|0
1649355300000|2022-04-07 18:15:00|128.33|125.93|129.45|127.05|129.54|127.14|128.17|125.77|0
1649355600000|2022-04-07 18:20:00|129.4|127|128.73|126.33|129.45|127.05|128.68|126.28|0
1649355900000|2022-04-07 18:25:00|128.68|126.28|128.87|126.47|129.02|126.62|127.08|124.68|0
1649356200000|2022-04-07 18:30:00|129.11|126.71|128.87|126.47|129.25|126.85|128.59|126.19|0
1649356500000|2022-04-07 18:35:00|128.77|126.37|128.44|126.04|129.39|126.99|128.35|125.95|0
1649356800000|2022-04-07 18:40:00|128.58|126.18|128.06|125.66|129.06|126.66|127.85|125.45|0
1649357100000|2022-04-07 18:45:00|128.01|125.61|127.3|124.9|128.53|126.13|126.88|124.48|0
1649357400000|2022-04-07 18:50:00|127.49|125.09|126.55|124.15|127.63|125.23|126.32|123.92|0
1649357700000|2022-04-07 18:55:00|126.46|124.06|124.97|122.57|126.46|124.06|124.83|122.43|0
1649358000000|2022-04-07 19:00:00|125.34|122.94|125.31|122.91|128.24|125.84|123.9|121.5|0
1649358300000|2022-04-07 19:05:00|125.35|122.95|124.8|122.4|125.68|123.28|124.66|122.26|0
1649358600000|2022-04-07 19:10:00|124.75|122.35|124.15|121.75|125.08|122.68|124.15|121.75|0
1649358900000|2022-04-07 19:15:00|124.25|121.85|124.98|122.58|125.12|122.72|123.83|121.43|0
1649359200000|2022-04-07 19:20:00|125.03|122.63|125.81|123.41|126.13|123.73|125.03|122.63|0
1649359500000|2022-04-07 19:25:00|125.72|123.32|126.09|123.69|126.32|123.92|125.3|122.9|0
1649359800000|2022-04-07 19:30:00|125.99|123.59|124.65|122.25|126.27|123.87|124.65|122.25|0
1649360100000|2022-04-07 19:35:00|124.7|122.3|124.51|122.11|125.11|122.71|124.51|122.11|0
1649360400000|2022-04-07 19:40:00|124.42|122.02|124.14|121.74|125.06|122.66|123.46|121.06|0
1649360700000|2022-04-07 19:45:00|124.23|121.83|124.95|122.55|125.34|122.94|123.59|121.19|0
1649361000000|2022-04-07 19:50:00|124.97|122.57|126.17|123.77|126.45|124.05|124.83|122.43|0
1649361300000|2022-04-07 19:55:00|126.35|123.95|127.15|124.75|127.52|125.12|126.35|123.95|0
1649361600000|2022-04-07 20:00:00|127.05|124.65|127.14|124.74|127.33|124.93|126.77|124.37|0
1649361900000|2022-04-07 20:05:00|127.05|124.65|127|124.6|127.24|124.84|126.86|124.46|0
1649362200000|2022-04-07 20:10:00|126.96|124.56|127|124.6|127|124.6|126.58|124.18|0
1649362500000|2022-04-07 20:15:00|126.92|124.12|127.39|124.59|127.46|124.66|126.92|124.12|0
1649362800000|2022-04-07 20:20:00|127.43|124.63|127.95|125.15|127.99|125.19|127.43|124.63|0
1649363100000|2022-04-07 20:25:00|127.9|125.1|127.99|125.19|128.23|125.43|127.85|125.05|0
1649363400000|2022-04-07 20:30:00|128.04|125.24|127.83|125.03|128.13|125.33|127.8|125|0
1649363700000|2022-04-07 20:35:00|127.85|125.05|127.61|124.81|127.89|125.09|127.61|124.81|0
1649364000000|2022-04-07 20:40:00|127.59|124.79|127.75|124.95|127.8|125|127.56|124.76|0
1649364300000|2022-04-07 20:45:00|127.66|124.86|127.56|124.76|127.82|125.02|127.56|124.76|0
1649364600000|2022-04-07 20:50:00|127.51|124.71|127.23|124.43|127.51|124.71|127.18|124.38|0
1649364900000|2022-04-07 20:55:00|127.28|124.48|127.58|124.78|127.63|124.83|127.23|124.43|0
1649365200000|2022-04-07 21:00:00|127.48|124.68|127.49|124.69|127.56|124.76|127.43|124.63|0
1649365500000|2022-04-07 21:05:00|127.46|124.66|127.56|124.76|127.56|124.76|127.43|124.63|0
1649365800000|2022-04-07 21:10:00|127.57|124.77|127.6|124.8|127.67|124.87|127.57|124.77|0
1649366100000|2022-04-07 21:15:00|127.61|124.81|127.72|124.92|127.74|124.94|127.61|124.81|0
1649366400000|2022-04-07 21:20:00|127.7|124.9|127.7|124.9|127.72|124.92|127.62|124.82|0
1649366700000|2022-04-07 21:25:00|127.72|124.92|127.63|124.83|127.72|124.92|127.49|124.69|0
1649367000000|2022-04-07 21:30:00|127.57|124.77|127.56|124.76|127.57|124.77|127.56|124.76|0
1649367300000|2022-04-07 21:35:00|127.52|124.72|127.54|124.74|127.58|124.78|127.49|124.69|0
1649367600000|2022-04-07 21:40:00|127.53|124.73|127.48|124.68|127.57|124.77|127.48|124.68|0
1649367900000|2022-04-07 21:45:00|127.51|124.71|127.47|124.67|127.51|124.71|127.43|124.63|0
1649368200000|2022-04-07 21:50:00|127.49|124.69|127.49|124.69|127.5|124.7|127.48|124.68|0
1649368500000|2022-04-07 21:55:00|127.5|124.7|127.57|124.77|127.57|124.77|127.42|124.62|0
1649368800000|2022-04-07 22:00:00|127.51|124.71|127.16|124.36|127.6|124.8|127.16|124.36|0
1649369100000|2022-04-07 22:05:00|127.2|124.4|127.25|124.45|127.39|124.59|127.18|124.38|0
1649369400000|2022-04-07 22:10:00|127.2|124.4|127.01|124.21|127.29|124.49|126.92|124.12|0
1649369700000|2022-04-07 22:15:00|126.99|124.19|127.15|124.35|127.15|124.35|126.96|124.16|0
1649370000000|2022-04-07 22:20:00|127.1|124.3|127.1|124.3|127.15|124.35|127.01|124.21|0
1649370300000|2022-04-07 22:25:00|127.15|124.35|127.29|124.49|127.29|124.49|127.15|124.35|0
1649370600000|2022-04-07 22:30:00|127.24|124.44|127.33|124.53|127.33|124.53|127.19|124.39|0
1649370900000|2022-04-07 22:35:00|127.28|124.48|127.28|124.48|127.33|124.53|127.24|124.44|0
1649371200000|2022-04-07 22:40:00|127.19|124.39|127.19|124.39|127.23|124.43|127.19|124.39|0
1649371500000|2022-04-07 22:45:00|127.28|124.48|127.28|124.48|127.33|124.53|127.19|124.39|0
1649371800000|2022-04-07 22:50:00|127.32|124.52|127.42|124.62|127.46|124.66|127.32|124.52|0
1649372100000|2022-04-07 22:55:00|127.44|124.64|127.23|124.43|127.44|124.64|127.23|124.43|0
1649372400000|2022-04-07 23:00:00|127.32|124.52|127.41|124.61|127.46|124.66|127.18|124.38|0
1649372700000|2022-04-07 23:05:00|127.39|124.59|127.32|124.52|127.39|124.59|127.27|124.47|0
1649373000000|2022-04-07 23:10:00|127.29|124.49|126.8|124|127.36|124.56|126.8|124|0
1649373300000|2022-04-07 23:15:00|126.82|124.02|127.03|124.23|127.06|124.26|126.8|124|0
1649373600000|2022-04-07 23:20:00|127.01|124.21|126.89|124.09|127.03|124.23|126.84|124.04|0
1649373900000|2022-04-07 23:25:00|126.84|124.04|126.7|123.9|126.89|124.09|126.56|123.76|0
1649374200000|2022-04-07 23:30:00|126.65|123.85|126.79|123.99|126.86|124.06|126.65|123.85|0
1649374500000|2022-04-07 23:35:00|126.75|123.95|126.65|123.85|126.84|124.04|126.65|123.85|0
1649374800000|2022-04-07 23:40:00|126.67|123.87|126.56|123.76|126.67|123.87|126.42|123.62|0
1649375100000|2022-04-07 23:45:00|126.58|123.78|126.37|123.57|126.69|123.89|126.37|123.57|0
1649375400000|2022-04-07 23:50:00|126.41|123.61|126.18|123.38|126.41|123.61|126.09|123.29|0
1649375700000|2022-04-07 23:55:00|126.13|123.33|126.27|123.47|126.27|123.47|125.99|123.19|0
1649376000000|2022-04-08 00:00:00|126.32|123.52|126.18|123.38|126.69|123.89|126.13|123.33|0
1649376300000|2022-04-08 00:05:00|126.22|123.42|126.27|123.47|126.36|123.56|126.08|123.28|0
1649376600000|2022-04-08 00:10:00|126.31|123.51|126.45|123.65|126.5|123.7|126.22|123.42|0
1649376900000|2022-04-08 00:15:00|126.5|123.7|127.1|124.3|127.15|124.35|126.5|123.7|0
1649377200000|2022-04-08 00:20:00|127.19|124.39|127.24|124.44|127.38|124.58|126.82|124.02|0
1649377500000|2022-04-08 00:25:00|127.29|124.49|128.04|125.24|128.13|125.33|127.1|124.3|0
1649377800000|2022-04-08 00:30:00|128.13|125.33|128.13|125.33|128.13|125.33|127.85|125.05|0
1649378100000|2022-04-08 00:35:00|128.08|125.28|127.84|125.04|128.13|125.33|127.8|125|0
1649378400000|2022-04-08 00:40:00|127.89|125.09|127.89|125.09|127.94|125.14|127.8|125|0
1649378700000|2022-04-08 00:45:00|127.84|125.04|127.89|125.09|128.03|125.23|127.7|124.9|0
1649379000000|2022-04-08 00:50:00|127.84|125.04|127.77|124.97|127.89|125.09|127.7|124.9|0
1649379300000|2022-04-08 00:55:00|127.74|124.94|127.51|124.71|127.93|125.13|127.51|124.71|0
1649379600000|2022-04-08 01:00:00|127.46|124.66|127.46|124.66|127.6|124.8|127.37|124.57|0
1649379900000|2022-04-08 01:05:00|127.41|124.61|127.6|124.8|127.6|124.8|127.32|124.52|0
1649380200000|2022-04-08 01:10:00|127.55|124.75|127.78|124.98|127.83|125.03|127.55|124.75|0
1649380500000|2022-04-08 01:15:00|127.81|125.01|127.92|125.12|128.06|125.26|127.64|124.84|0
1649380800000|2022-04-08 01:20:00|127.9|125.1|128.11|125.31|128.11|125.31|127.73|124.93|0
1649381100000|2022-04-08 01:25:00|128.01|125.21|128.01|125.21|128.11|125.31|127.92|125.12|0
1649381400000|2022-04-08 01:30:00|127.96|125.16|128.01|125.21|128.06|125.26|127.92|125.12|0
1649381700000|2022-04-08 01:35:00|127.96|125.16|127.96|125.16|128.1|125.3|127.91|125.11|0
1649382000000|2022-04-08 01:40:00|127.91|125.11|127.58|124.78|127.96|125.16|127.54|124.74|0
1649382300000|2022-04-08 01:45:00|127.54|124.74|127.63|124.83|127.63|124.83|127.53|124.73|0
1649382600000|2022-04-08 01:50:00|127.58|124.78|128.1|125.3|128.1|125.3|127.58|124.78|0
1649382900000|2022-04-08 01:55:00|128.05|125.25|128.05|125.25|128.1|125.3|127.95|125.15|0
1649383200000|2022-04-08 02:00:00|128.07|125.27|127.81|125.01|128.09|125.29|127.76|124.96|0
1649383500000|2022-04-08 02:05:00|127.83|125.03|127.9|125.1|127.95|125.15|127.71|124.91|0
1649383800000|2022-04-08 02:10:00|127.93|125.13|127.85|125.05|127.99|125.19|127.8|125|0
1649384100000|2022-04-08 02:15:00|127.83|125.03|127.9|125.1|128.09|125.29|127.66|124.86|0
1649384400000|2022-04-08 02:20:00|127.85|125.05|127.8|125|127.9|125.1|127.71|124.91|0
1649384700000|2022-04-08 02:25:00|127.85|125.05|127.61|124.81|127.85|125.05|127.61|124.81|0
1649385000000|2022-04-08 02:30:00|127.59|124.79|127.37|124.57|127.66|124.86|127.33|124.53|0
1649385300000|2022-04-08 02:35:00|127.42|124.62|127.42|124.62|127.49|124.69|127.37|124.57|0
1649385600000|2022-04-08 02:40:00|127.4|124.6|127.04|124.24|127.47|124.67|127.04|124.24|0
1649385900000|2022-04-08 02:45:00|126.95|124.15|126.85|124.05|127.04|124.24|126.67|123.87|0
1649386200000|2022-04-08 02:50:00|126.81|124.01|126.85|124.05|126.9|124.1|126.76|123.96|0
1649386500000|2022-04-08 02:55:00|126.9|124.1|126.76|123.96|126.9|124.1|126.71|123.91|0
1649386800000|2022-04-08 03:00:00|126.71|123.91|127.08|124.28|127.13|124.33|126.62|123.82|0
1649387100000|2022-04-08 03:05:00|127.13|124.33|126.94|124.14|127.17|124.37|126.94|124.14|0
1649387400000|2022-04-08 03:10:00|126.99|124.19|126.8|124|127.01|124.21|126.66|123.86|0
1649387700000|2022-04-08 03:15:00|126.84|124.04|126.84|124.04|126.89|124.09|126.7|123.9|0
1649388000000|2022-04-08 03:20:00|126.89|124.09|126.75|123.95|126.89|124.09|126.61|123.81|0
1649388300000|2022-04-08 03:25:00|126.79|123.99|126.98|124.18|127|124.2|126.79|123.99|0
1649388600000|2022-04-08 03:30:00|126.96|124.16|127.21|124.41|127.49|124.69|126.88|124.08|0
1649388900000|2022-04-08 03:35:00|127.26|124.46|127.16|124.36|127.26|124.46|127.11|124.31|0
1649389200000|2022-04-08 03:40:00|127.19|124.39|127.02|124.22|127.21|124.41|127|124.2|0
1649389500000|2022-04-08 03:45:00|127.07|124.27|127.2|124.4|127.2|124.4|126.97|124.17|0
1649389800000|2022-04-08 03:50:00|127.16|124.36|127.48|124.68|127.53|124.73|127.16|124.36|0
1649390100000|2022-04-08 03:55:00|127.44|124.64|127.29|124.49|127.58|124.78|127.29|124.49|0
1649390400000|2022-04-08 04:00:00|127.25|124.45|127.57|124.77|127.57|124.77|127.2|124.4|0
1649390700000|2022-04-08 04:05:00|127.53|124.73|127.57|124.77|127.57|124.77|127.43|124.63|0
1649391000000|2022-04-08 04:10:00|127.55|124.75|127.52|124.72|127.55|124.75|127.38|124.58|0
1649391300000|2022-04-08 04:15:00|127.47|124.67|127.71|124.91|127.71|124.91|127.47|124.67|0
1649391600000|2022-04-08 04:20:00|127.66|124.86|125.33|122.53|127.8|125|125.29|122.49|0
1649391900000|2022-04-08 04:25:00|125.38|122.58|125.19|122.39|125.38|122.58|125.14|122.34|0
1649392200000|2022-04-08 04:30:00|125.14|122.34|125.23|122.43|125.28|122.48|125.14|122.34|0
1649392500000|2022-04-08 04:35:00|125.19|122.39|125.09|122.29|125.19|122.39|125|122.2|0
1649392800000|2022-04-08 04:40:00|125.05|122.25|125.25|122.45|125.28|122.48|124.95|122.15|0
1649393100000|2022-04-08 04:45:00|125.28|122.48|125.46|122.66|125.46|122.66|125.28|122.48|0
1649393400000|2022-04-08 04:50:00|125.41|122.61|125.65|122.85|125.65|122.85|125.41|122.61|0
1649393700000|2022-04-08 04:55:00|125.6|122.8|125.36|122.56|125.65|122.85|125.36|122.56|0
1649394000000|2022-04-08 05:00:00|125.41|122.61|125.41|122.61|125.46|122.66|125.18|122.38|0
1649394300000|2022-04-08 05:05:00|125.46|122.66|125.36|122.56|125.64|122.84|125.36|122.56|0
1649394600000|2022-04-08 05:10:00|125.41|122.61|124.89|122.09|125.5|122.7|124.89|122.09|0
1649394900000|2022-04-08 05:15:00|124.85|122.05|124.47|121.67|124.94|122.14|124.45|121.65|0
1649395200000|2022-04-08 05:20:00|124.43|121.63|124.47|121.67|124.61|121.81|124.29|121.49|0
1649395500000|2022-04-08 05:25:00|124.52|121.72|124.56|121.76|124.7|121.9|124.42|121.62|0
1649395800000|2022-04-08 05:30:00|124.61|121.81|124.56|121.76|124.68|121.88|124.51|121.71|0
1649396100000|2022-04-08 05:35:00|124.58|121.78|124.65|121.85|124.74|121.94|124.56|121.76|0
1649396400000|2022-04-08 05:40:00|124.7|121.9|124.6|121.8|124.79|121.99|124.6|121.8|0
1649396700000|2022-04-08 05:45:00|124.56|121.76|124.39|121.59|124.6|121.8|124.37|121.57|0
1649397000000|2022-04-08 05:50:00|124.42|121.62|124.14|121.34|124.49|121.69|124|121.2|0
1649397300000|2022-04-08 05:55:00|124.16|121.36|123.99|121.19|124.18|121.38|123.81|121.01|0
1649397600000|2022-04-08 06:00:00|123.95|121.15|124.18|121.38|124.27|121.47|123.67|120.87|0
1649397900000|2022-04-08 06:05:00|124.16|121.36|123.39|120.59|124.18|121.38|123.39|120.59|0
1649398200000|2022-04-08 06:10:00|123.44|120.64|123.8|121|123.99|121.19|123.44|120.64|0
1649398500000|2022-04-08 06:15:00|123.85|121.05|123.66|120.86|123.9|121.1|123.39|120.59|0
1649398800000|2022-04-08 06:20:00|123.71|120.91|122.37|119.57|123.71|120.91|122.37|119.57|0
1649399100000|2022-04-08 06:25:00|122.42|119.62|122.7|119.9|122.97|120.17|122.29|119.49|0
1649399400000|2022-04-08 06:30:00|122.65|119.85|122.33|119.53|122.65|119.85|122.29|119.49|0
1649399700000|2022-04-08 06:35:00|122.38|119.58|122.56|119.76|122.65|119.85|122.1|119.3|0
1649400000000|2022-04-08 06:40:00|122.61|119.81|122.56|119.76|122.99|120.19|122.54|119.74|0
1649400300000|2022-04-08 06:45:00|122.6|119.8|122.42|119.62|122.74|119.94|122.33|119.53|0
1649400600000|2022-04-08 06:50:00|122.37|119.57|122.05|119.25|122.44|119.64|121.91|119.11|0
1649400900000|2022-04-08 06:55:00|122.01|119.21|121.89|119.09|122.05|119.25|121.68|118.88|0
1649401200000|2022-04-08 07:00:00|121.87|119.07|122.69|119.89|122.69|119.89|121.78|118.98|0
1649401500000|2022-04-08 07:05:00|122.47|120.07|122.44|120.04|122.95|120.55|122.21|119.81|0
1649401800000|2022-04-08 07:10:00|122.39|119.99|121.89|119.49|122.53|120.13|121.73|119.33|0
1649402100000|2022-04-08 07:15:00|121.87|119.47|122.11|119.71|122.57|120.17|121.84|119.44|0
1649402400000|2022-04-08 07:20:00|122.09|119.69|122|119.6|122.18|119.78|121.52|119.12|0
1649402700000|2022-04-08 07:25:00|122.02|119.62|122.02|119.62|122.29|119.89|121.84|119.44|0
1649403000000|2022-04-08 07:30:00|122.04|119.64|122.02|119.62|122.5|120.1|121.93|119.53|0
1649403300000|2022-04-08 07:35:00|121.97|119.57|121.15|118.75|121.97|119.57|121.11|118.71|0
1649403600000|2022-04-08 07:40:00|121.11|118.71|121.04|118.64|121.42|119.02|120.92|118.52|0
1649403900000|2022-04-08 07:45:00|121.06|118.66|121.35|118.95|121.63|119.23|121.06|118.66|0
1649404200000|2022-04-08 07:50:00|121.33|118.93|121.1|118.7|121.33|118.93|120.69|118.29|0
1649404500000|2022-04-08 07:55:00|121.05|118.65|120.69|118.29|121.14|118.74|120.62|118.22|0
1649404800000|2022-04-08 08:00:00|120.73|118.33|120.19|117.79|120.82|118.42|120.19|117.79|0
1649405100000|2022-04-08 08:05:00|120.15|117.75|120.21|117.81|121.06|118.66|120.03|117.63|0
1649405400000|2022-04-08 08:10:00|120.16|117.76|120.32|117.92|120.34|117.94|120.1|117.7|0
1649405700000|2022-04-08 08:15:00|120.34|117.94|120.48|118.08|120.7|118.3|120.3|117.9|0
1649406000000|2022-04-08 08:20:00|120.5|118.1|120.29|117.89|120.5|118.1|120.25|117.85|0
1649406300000|2022-04-08 08:25:00|120.32|117.92|120.07|117.67|120.38|117.98|119.84|117.44|0
1649406600000|2022-04-08 08:30:00|120.02|117.62|120.24|117.84|120.29|117.89|119.84|117.44|0
1649406900000|2022-04-08 08:35:00|120.29|117.89|120.47|118.07|120.56|118.16|120.29|117.89|0
1649407200000|2022-04-08 08:40:00|120.51|118.11|120.83|118.43|120.83|118.43|120.47|118.07|0
1649407500000|2022-04-08 08:45:00|120.87|118.47|121.1|118.7|121.14|118.74|120.74|118.34|0
1649407800000|2022-04-08 08:50:00|121.05|118.65|121.5|119.1|121.51|119.11|121.05|118.65|0
1649408100000|2022-04-08 08:55:00|121.64|119.24|121.73|119.33|121.96|119.56|121.64|119.24|0
1649408400000|2022-04-08 09:00:00|121.82|119.42|122.28|119.88|122.55|120.15|121.82|119.42|0
1649408700000|2022-04-08 09:05:00|122.23|119.83|122.61|120.21|122.64|120.24|121.07|118.67|0
1649409000000|2022-04-08 09:10:00|122.66|120.26|122.33|119.93|122.66|120.26|122.15|119.75|0
1649409300000|2022-04-08 09:15:00|122.31|119.91|122.22|119.82|122.43|120.03|122.22|119.82|0
1649409600000|2022-04-08 09:20:00|122.24|119.84|122.19|119.79|122.29|119.89|122.19|119.79|0
1649409900000|2022-04-08 09:25:00|122.22|119.82|122.28|119.88|122.33|119.93|122.15|119.75|0
1649410200000|2022-04-08 09:30:00|122.24|119.84|122.33|119.93|122.44|120.04|122.24|119.84|0
1649410500000|2022-04-08 09:35:00|122.37|119.97|122.23|119.83|122.74|120.34|122.23|119.83|0
1649410800000|2022-04-08 09:40:00|122.26|119.86|122.67|120.27|122.67|120.27|122.23|119.83|0
1649411100000|2022-04-08 09:45:00|122.69|120.29|122|119.6|122.69|120.29|122|119.6|0
1649411400000|2022-04-08 09:50:00|122.05|119.65|122.09|119.69|122.18|119.78|121.95|119.55|0
1649411700000|2022-04-08 09:55:00|122.11|119.71|122.04|119.64|122.18|119.78|121.95|119.55|0
1649412000000|2022-04-08 10:00:00|122.09|119.69|122.04|119.64|122.41|120.01|121.81|119.41|0
1649412300000|2022-04-08 10:05:00|122.09|119.69|122.13|119.73|122.27|119.87|122.02|119.62|0
1649412600000|2022-04-08 10:10:00|122.11|119.71|122.84|120.44|122.84|120.44|121.99|119.59|0
1649412900000|2022-04-08 10:15:00|122.77|120.37|122.98|120.58|123|120.6|122.26|119.86|0
1649413200000|2022-04-08 10:20:00|122.95|120.55|123|120.6|123.18|120.78|122.81|120.41|0
1649413500000|2022-04-08 10:25:00|123.04|120.64|122.95|120.55|123.2|120.8|122.86|120.46|0
1649413800000|2022-04-08 10:30:00|122.99|120.59|123.08|120.68|123.18|120.78|122.9|120.5|0
1649414100000|2022-04-08 10:35:00|123.06|120.66|122.76|120.36|123.22|120.82|122.71|120.31|0
1649414400000|2022-04-08 10:40:00|122.67|120.27|122.39|119.99|122.76|120.36|122.3|119.9|0
1649414700000|2022-04-08 10:45:00|122.34|119.94|122.25|119.85|122.53|120.13|122.16|119.76|0
1649415000000|2022-04-08 10:50:00|122.21|119.81|121.72|119.32|122.21|119.81|121.72|119.32|0
1649415300000|2022-04-08 10:55:00|121.75|119.35|121.47|119.07|121.81|119.41|121.38|118.98|0
1649415600000|2022-04-08 11:00:00|121.43|119.03|121.7|119.3|121.79|119.39|121.38|118.98|0
1649415900000|2022-04-08 11:05:00|121.65|119.25|121.21|118.81|122.25|119.85|121.15|118.75|0
1649416200000|2022-04-08 11:10:00|121.26|118.86|121.3|118.9|121.44|119.04|121.12|118.72|0
1649416500000|2022-04-08 11:15:00|121.35|118.95|121.46|119.06|121.53|119.13|121.21|118.81|0
1649416800000|2022-04-08 11:20:00|121.44|119.04|121.44|119.04|121.53|119.13|121.07|118.67|0
1649417100000|2022-04-08 11:25:00|121.39|118.99|121.21|118.81|121.39|118.99|121.21|118.81|0
1649417400000|2022-04-08 11:30:00|121.18|118.78|121.3|118.9|121.62|119.22|121.18|118.78|0
1649417700000|2022-04-08 11:35:00|121.34|118.94|120.84|118.44|121.36|118.96|120.84|118.44|0
1649418000000|2022-04-08 11:40:00|120.79|118.39|120.86|118.46|120.93|118.53|120.61|118.21|0
1649418300000|2022-04-08 11:45:00|120.84|118.44|120.97|118.57|120.97|118.57|120.79|118.39|0
1649418600000|2022-04-08 11:50:00|121.02|118.62|121.06|118.66|121.24|118.84|120.93|118.53|0
1649418900000|2022-04-08 11:55:00|121.01|118.61|121.29|118.89|121.51|119.11|121.01|118.61|0
1649419200000|2022-04-08 12:00:00|121.24|118.84|121.78|119.38|121.88|119.48|121.1|118.7|0
1649419500000|2022-04-08 12:05:00|121.81|119.41|121.78|119.38|121.92|119.52|121.65|119.25|0
1649419800000|2022-04-08 12:10:00|121.83|119.43|121.96|119.56|122.05|119.65|121.83|119.43|0
1649420100000|2022-04-08 12:15:00|121.94|119.54|122.1|119.7|122.19|119.79|121.78|119.38|0
1649420400000|2022-04-08 12:20:00|122.08|119.68|121.78|119.38|122.1|119.7|121.73|119.33|0
1649420700000|2022-04-08 12:25:00|121.82|119.42|121.87|119.47|121.96|119.56|121.62|119.22|0
1649421000000|2022-04-08 12:30:00|121.82|119.42|122.37|119.97|122.46|120.06|121.73|119.33|0
1649421300000|2022-04-08 12:35:00|122.41|120.01|122.59|120.19|122.59|120.19|122.14|119.74|0
1649421600000|2022-04-08 12:40:00|122.69|120.29|123.1|120.7|123.33|120.93|122.69|120.29|0
1649421900000|2022-04-08 12:45:00|123.14|120.74|123.51|121.11|123.84|121.44|123.05|120.65|0
1649422200000|2022-04-08 12:50:00|123.7|121.3|123.79|121.39|123.97|121.57|123.51|121.11|0
1649422500000|2022-04-08 12:55:00|123.69|121.29|123.65|121.25|123.79|121.39|123.51|121.11|0
1649422800000|2022-04-08 13:00:00|123.74|121.34|124.58|122.18|124.71|122.31|122.53|120.13|0
1649423100000|2022-04-08 13:05:00|124.53|122.13|124.58|122.18|124.76|122.36|124.44|122.04|0
1649423400000|2022-04-08 13:10:00|124.62|122.22|125.59|123.19|125.83|123.43|124.62|122.22|0
1649423700000|2022-04-08 13:15:00|125.64|123.24|125.21|122.81|125.68|123.28|125.12|122.72|0
1649424000000|2022-04-08 13:20:00|125.26|122.86|125.35|122.95|125.49|123.09|125.12|122.72|0
1649424300000|2022-04-08 13:25:00|125.33|122.93|125.8|123.4|125.91|123.51|125.31|122.91|0
1649424600000|2022-04-08 13:30:00|125.4|123|126.62|124.22|127.37|124.97|125.35|122.95|0
1649424900000|2022-04-08 13:35:00|126.9|124.5|127.13|124.73|127.42|125.02|126.81|124.41|0
1649425200000|2022-04-08 13:40:00|127.32|124.92|128.62|126.22|128.62|126.22|126.2|123.8|0
1649425500000|2022-04-08 13:45:00|128.72|126.32|128.12|125.72|129.06|126.66|127.76|125.36|0
1649425800000|2022-04-08 13:50:00|128.24|125.84|129.24|126.84|129.39|126.99|128|125.6|0
1649426100000|2022-04-08 13:55:00|129.34|126.94|129.05|126.65|129.48|127.08|128.67|126.27|0
1649426400000|2022-04-08 14:00:00|129.48|127.08|127.76|125.36|129.48|127.08|127.66|125.26|0
1649426700000|2022-04-08 14:05:00|127.81|125.41|126.95|124.55|128.19|125.79|126.62|124.22|0
1649427000000|2022-04-08 14:10:00|126.9|124.5|126.16|123.76|127.33|124.93|125.12|122.72|0
1649427300000|2022-04-08 14:15:00|126.06|123.66|126.2|123.8|127.2|124.8|125.92|123.52|0
1649427600000|2022-04-08 14:20:00|126.15|123.75|125.4|123|126.25|123.85|125.11|122.71|0
1649427900000|2022-04-08 14:25:00|125.37|122.97|124.78|122.38|125.82|123.42|124.64|122.24|0
1649428200000|2022-04-08 14:30:00|124.83|122.43|124.22|121.82|124.88|122.48|123.66|121.26|0
1649428500000|2022-04-08 14:35:00|124.17|121.77|124.17|121.77|124.73|122.33|123.75|121.35|0
1649428800000|2022-04-08 14:40:00|124.08|121.68|124.59|122.19|124.68|122.28|123.8|121.4|0
1649429100000|2022-04-08 14:45:00|124.68|122.28|125.06|122.66|125.15|122.75|123.89|121.49|0
1649429400000|2022-04-08 14:50:00|124.96|122.56|121.89|119.49|124.96|122.56|121.8|119.4|0
1649429700000|2022-04-08 14:55:00|121.98|119.58|120.43|118.03|122.12|119.72|120.43|118.03|0
1649430000000|2022-04-08 15:00:00|120.56|118.16|119.31|116.91|122.88|120.48|118.82|116.42|0
1649430300000|2022-04-08 15:05:00|119.18|116.78|119.63|117.23|119.9|117.5|119|116.6|0
1649430600000|2022-04-08 15:10:00|119.76|117.36|119.76|117.36|119.9|117.5|119.06|116.66|0
1649430900000|2022-04-08 15:15:00|119.71|117.31|120.58|118.18|120.67|118.27|119.71|117.31|0
1649431200000|2022-04-08 15:20:00|120.53|118.13|121.21|118.81|121.35|118.95|120.53|118.13|0
1649431500000|2022-04-08 15:25:00|121.35|118.95|120.69|118.29|121.35|118.95|120.01|117.61|0
1649431800000|2022-04-08 15:30:00|120.64|118.24|120.19|117.79|120.69|118.29|119.73|117.33|0
1649432100000|2022-04-08 15:35:00|120.21|117.81|120.64|118.24|121.56|119.16|120.21|117.81|0
1649432400000|2022-04-08 15:40:00|120.82|118.42|120.87|118.47|121.19|118.79|120.45|118.05|0
1649432700000|2022-04-08 15:45:00|120.96|118.56|120.68|118.28|121.28|118.88|119.86|117.46|0
1649433000000|2022-04-08 15:50:00|120.82|118.42|120.63|118.23|120.86|118.46|119.91|117.51|0
1649433300000|2022-04-08 15:55:00|120.59|118.19|120.22|117.82|120.91|118.51|119.86|117.46|0
1649433600000|2022-04-08 16:00:00|120.27|117.87|120.02|117.62|120.34|117.94|119.7|117.3|0
1649433900000|2022-04-08 16:05:00|120.04|117.64|120.22|117.82|120.58|118.18|119.74|117.34|0
1649434200000|2022-04-08 16:10:00|120.31|117.91|120.49|118.09|121.13|118.73|119.72|117.32|0
1649434500000|2022-04-08 16:15:00|120.4|118|119.76|117.36|120.99|118.59|119.56|117.16|0
1649434800000|2022-04-08 16:20:00|119.71|117.31|119.08|116.68|119.8|117.4|118.97|116.57|0
1649435100000|2022-04-08 16:25:00|119.12|116.72|118.2|115.8|119.17|116.77|117.24|114.84|0
1649435400000|2022-04-08 16:30:00|118.22|115.82|119.3|116.9|119.42|117.02|118.16|115.76|0
1649435700000|2022-04-08 16:35:00|119.12|116.72|118.85|116.45|119.39|116.99|118.85|116.45|0
1649436000000|2022-04-08 16:40:00|118.8|116.4|119.12|116.72|119.26|116.86|118.49|116.09|0
1649436300000|2022-04-08 16:45:00|119.16|116.76|119.66|117.26|119.75|117.35|118.85|116.45|0
1649436600000|2022-04-08 16:50:00|119.62|117.22|118.98|116.58|119.89|117.49|118.8|116.4|0
1649436900000|2022-04-08 16:55:00|119.05|116.65|118.62|116.22|119.07|116.67|118.48|116.08|0
1649437200000|2022-04-08 17:00:00|118.66|116.26|118.93|116.53|119.52|117.12|118.57|116.17|0
1649437500000|2022-04-08 17:05:00|119.02|116.62|119.06|116.66|119.61|117.21|118.98|116.58|0
1649437800000|2022-04-08 17:10:00|118.97|116.57|119.97|117.57|119.97|117.57|118.97|116.57|0
1649438100000|2022-04-08 17:15:00|119.92|117.52|120.24|117.84|120.33|117.93|119.83|117.43|0
1649438400000|2022-04-08 17:20:00|120.22|117.82|119.87|117.47|120.29|117.89|119.65|117.25|0
1649438700000|2022-04-08 17:25:00|119.96|117.56|120.37|117.97|120.42|118.02|119.96|117.56|0
1649439000000|2022-04-08 17:30:00|120.33|117.93|120.87|118.47|120.87|118.47|120.28|117.88|0
1649439300000|2022-04-08 17:35:00|120.92|118.52|120.73|118.33|120.92|118.52|120.37|117.97|0
1649439600000|2022-04-08 17:40:00|120.78|118.38|120.69|118.29|121.15|118.75|120.55|118.15|0
1649439900000|2022-04-08 17:45:00|120.73|118.33|121.28|118.88|121.42|119.02|120.73|118.33|0
1649440200000|2022-04-08 17:50:00|121.37|118.97|121.05|118.65|121.46|119.06|120.77|118.37|0
1649440500000|2022-04-08 17:55:00|121.1|118.7|120.91|118.51|121.23|118.83|120.86|118.46|0
1649440800000|2022-04-08 18:00:00|121|118.6|121.41|119.01|121.51|119.11|120.59|118.19|0
1649441100000|2022-04-08 18:05:00|121.37|118.97|120.81|118.41|121.55|119.15|120.77|118.37|0
1649441400000|2022-04-08 18:10:00|120.77|118.37|120.4|118|120.81|118.41|120.36|117.96|0
1649441700000|2022-04-08 18:15:00|120.36|117.96|120.86|118.46|121.04|118.64|120.36|117.96|0
1649442000000|2022-04-08 18:20:00|120.9|118.5|121.5|119.1|121.54|119.14|120.13|117.73|0
1649442300000|2022-04-08 18:25:00|121.54|119.14|122.51|120.11|122.98|120.58|121.54|119.14|0
1649442600000|2022-04-08 18:30:00|122.56|120.16|125.51|123.11|125.84|123.44|122.49|120.09|0
1649442900000|2022-04-08 18:35:00|125.56|123.16|124.95|122.55|125.79|123.39|124.67|122.27|0
1649443200000|2022-04-08 18:40:00|125.09|122.69|125.22|122.82|125.41|123.01|124.57|122.17|0
1649443500000|2022-04-08 18:45:00|125.13|122.73|124.38|121.98|125.32|122.92|124.34|121.94|0
1649443800000|2022-04-08 18:50:00|124.36|121.96|123.31|120.91|124.47|122.07|123.04|120.64|0
1649444100000|2022-04-08 18:55:00|123.36|120.96|123.96|121.56|124.15|121.75|123.22|120.82|0
1649444400000|2022-04-08 19:00:00|124.1|121.7|124.19|121.79|124.33|121.93|123.77|121.37|0
1649444700000|2022-04-08 19:05:00|124.14|121.74|124.51|122.11|124.7|122.3|123.73|121.33|0
1649445000000|2022-04-08 19:10:00|124.56|122.16|123.7|121.3|124.79|122.39|122.89|120.49|0
1649445300000|2022-04-08 19:15:00|123.81|121.41|123.81|121.41|124|121.6|122.57|120.17|0
1649445600000|2022-04-08 19:20:00|123.86|121.46|123.76|121.36|124.32|121.92|123.47|121.07|0
1649445900000|2022-04-08 19:25:00|123.81|121.41|123.39|120.99|123.81|121.41|123.35|120.95|0
1649446200000|2022-04-08 19:30:00|123.25|120.85|124.36|121.96|124.36|121.96|122.98|120.58|0
1649446500000|2022-04-08 19:35:00|124.6|122.2|124.97|122.57|125.02|122.62|124.5|122.1|0
1649446800000|2022-04-08 19:40:00|124.87|122.47|123.8|121.4|125.15|122.75|123.8|121.4|0
1649447100000|2022-04-08 19:45:00|123.94|121.54|125.38|122.98|125.38|122.98|123.57|121.17|0
1649447400000|2022-04-08 19:50:00|125.53|123.13|127.55|125.15|127.57|125.17|123.83|121.43|0
1649447700000|2022-04-08 19:55:00|127.43|125.03|126.86|124.46|128.38|125.98|126.86|124.46|0
1649448000000|2022-04-08 20:00:00|126.72|124.32|126.57|124.17|126.72|124.32|126.01|123.61|0
1649448300000|2022-04-08 20:05:00|126.53|124.13|126.57|124.17|126.86|124.46|126.48|124.08|0
1649448600000|2022-04-08 20:10:00|126.53|124.13|127.09|124.69|127.09|124.69|126.53|124.13|0
1649055900000|2022-04-04 07:05:00|117.05|114.65|118.08|115.68|118.28|115.88|117|114.6|0
1649056200000|2022-04-04 07:10:00|118.1|115.7|119.47|117.07|119.6|117.2|118.05|115.65|0
1649056500000|2022-04-04 07:15:00|119.51|117.11|119.07|116.67|119.69|117.29|118.8|116.4|0
1649056800000|2022-04-04 07:20:00|119.14|116.74|119.24|116.84|119.33|116.93|118.89|116.49|0
1649057100000|2022-04-04 07:25:00|119.2|116.8|119.24|116.84|119.47|117.07|119.04|116.64|0
1649057400000|2022-04-04 07:30:00|119.2|116.8|118.62|116.22|119.2|116.8|118.62|116.22|0
1649057700000|2022-04-04 07:35:00|118.64|116.24|118.51|116.11|118.8|116.4|118.44|116.04|0
1649058000000|2022-04-04 07:40:00|118.48|116.08|118.84|116.44|118.84|116.44|118.31|115.91|0
1649058300000|2022-04-04 07:45:00|118.86|116.46|118.83|116.43|118.92|116.52|118.83|116.43|0
1649058600000|2022-04-04 07:50:00|118.88|116.48|118.83|116.43|118.88|116.48|118.83|116.43|0
1649058900000|2022-04-04 07:55:00|118.88|116.48|118.87|116.47|119.14|116.74|118.83|116.43|0
1649059200000|2022-04-04 08:00:00|118.83|116.43|119.27|116.87|119.54|117.14|118.52|116.12|0
1649059500000|2022-04-04 08:05:00|119.25|116.85|119.18|116.78|119.45|117.05|118.92|116.52|0
1649059800000|2022-04-04 08:10:00|119.14|116.74|118.91|116.51|119.27|116.87|118.91|116.51|0
1649060100000|2022-04-04 08:15:00|118.96|116.56|118.91|116.51|119.22|116.82|118.87|116.47|0
1649060400000|2022-04-04 08:20:00|118.87|116.47|118.6|116.2|119|116.6|118.51|116.11|0
1649060700000|2022-04-04 08:25:00|118.64|116.24|118.29|115.89|118.91|116.51|118.29|115.89|0
1649061000000|2022-04-04 08:30:00|118.24|115.84|118.02|115.62|118.29|115.89|117.93|115.53|0
1649061300000|2022-04-04 08:35:00|117.98|115.58|118.64|116.24|118.9|116.5|117.89|115.49|0
1649061600000|2022-04-04 08:40:00|118.75|116.35|119.12|116.72|119.12|116.72|118.62|116.22|0
1649061900000|2022-04-04 08:45:00|119.08|116.68|118.68|116.28|119.08|116.68|118.63|116.23|0
1649062200000|2022-04-04 08:50:00|118.66|116.26|118.46|116.06|118.72|116.32|118.46|116.06|0
1649062500000|2022-04-04 08:55:00|118.41|116.01|118.5|116.1|118.54|116.14|118.35|115.95|0
1649062800000|2022-04-04 09:00:00|118.54|116.14|117.88|115.48|118.54|116.14|117.86|115.46|0
1649063100000|2022-04-04 09:05:00|117.83|115.43|117.26|114.86|117.88|115.48|117.13|114.73|0
1649063400000|2022-04-04 09:10:00|117.22|114.82|116.89|114.49|117.22|114.82|116.82|114.42|0
1649063700000|2022-04-04 09:15:00|116.87|114.47|117.08|114.68|117.13|114.73|116.74|114.34|0
1649064000000|2022-04-04 09:20:00|117.11|114.71|116.95|114.55|117.17|114.77|116.82|114.42|0
1649064300000|2022-04-04 09:25:00|116.99|114.59|117.08|114.68|117.08|114.68|116.97|114.57|0
1649064600000|2022-04-04 09:30:00|117.04|114.64|117.21|114.81|117.5|115.1|117.04|114.64|0
1649064900000|2022-04-04 09:35:00|117.16|114.76|116.81|114.41|117.21|114.81|116.6|114.2|0
1649065200000|2022-04-04 09:40:00|116.73|114.33|116.94|114.54|116.96|114.56|116.68|114.28|0
1649065500000|2022-04-04 09:45:00|116.9|114.5|116.85|114.45|117.03|114.63|116.85|114.45|0
1649065800000|2022-04-04 09:50:00|116.81|114.41|117.07|114.67|117.07|114.67|116.68|114.28|0
1649066100000|2022-04-04 09:55:00|117.03|114.63|116.63|114.23|117.03|114.63|116.37|113.97|0
1649066400000|2022-04-04 10:00:00|116.61|114.21|116.8|114.4|116.8|114.4|116.41|114.01|0
1649066700000|2022-04-04 10:05:00|116.76|114.36|116.63|114.23|116.8|114.4|116.58|114.18|0
1649067000000|2022-04-04 10:10:00|116.58|114.18|116.45|114.05|116.8|114.4|116.41|114.01|0
1649067300000|2022-04-04 10:15:00|116.41|114.01|116.36|113.96|116.54|114.14|115.97|113.57|0
1649067600000|2022-04-04 10:20:00|116.32|113.92|116.19|113.79|116.45|114.05|116.01|113.61|0
1649067900000|2022-04-04 10:25:00|116.17|113.77|116.71|114.31|116.71|114.31|116.1|113.7|0
1649068200000|2022-04-04 10:30:00|116.69|114.29|116.84|114.44|116.88|114.48|116.66|114.26|0
1649068500000|2022-04-04 10:35:00|116.88|114.48|117.05|114.65|117.05|114.65|116.88|114.48|0
1649068800000|2022-04-04 10:40:00|117.1|114.7|117.14|114.74|117.18|114.78|116.92|114.52|0
1649069100000|2022-04-04 10:45:00|117.09|114.69|117.14|114.74|117.18|114.78|117.01|114.61|0
1649069400000|2022-04-04 10:50:00|117.18|114.78|117.22|114.82|117.31|114.91|117.09|114.69|0
1649069700000|2022-04-04 10:55:00|117.27|114.87|117.22|114.82|117.35|114.95|117.2|114.8|0
1649070000000|2022-04-04 11:00:00|117.26|114.86|117.07|114.67|117.29|114.89|117.04|114.64|0
1649070300000|2022-04-04 11:05:00|117.04|114.64|116.82|114.42|117.15|114.75|116.82|114.42|0
1649070600000|2022-04-04 11:10:00|116.87|114.47|116.82|114.42|117|114.6|116.73|114.33|0
1649070900000|2022-04-04 11:15:00|116.86|114.46|116.54|114.14|116.86|114.46|116.3|113.9|0
1649071200000|2022-04-04 11:20:00|116.51|114.11|116.55|114.15|116.6|114.2|116.34|113.94|0
1649071500000|2022-04-04 11:25:00|116.51|114.11|116.51|114.11|116.73|114.33|116.51|114.11|0
1649071800000|2022-04-04 11:30:00|116.53|114.13|116.81|114.41|116.81|114.41|116.46|114.06|0
1649072100000|2022-04-04 11:35:00|116.79|114.39|116.94|114.54|117.12|114.72|116.79|114.39|0
1649072400000|2022-04-04 11:40:00|116.9|114.5|116.85|114.45|116.94|114.54|116.81|114.41|0
1649072700000|2022-04-04 11:45:00|116.9|114.5|117.03|114.63|117.07|114.67|116.85|114.45|0
1649073000000|2022-04-04 11:50:00|117.07|114.67|116.63|114.23|117.07|114.67|116.63|114.23|0
1649073300000|2022-04-04 11:55:00|116.59|114.19|116.3|113.9|116.63|114.23|116.06|113.66|0
1649073600000|2022-04-04 12:00:00|116.28|113.88|116.58|114.18|116.63|114.23|116.11|113.71|0
1649073900000|2022-04-04 12:05:00|116.61|114.21|116.84|114.44|116.89|114.49|116.61|114.21|0
1649074200000|2022-04-04 12:10:00|116.8|114.4|116.67|114.27|116.84|114.44|116.49|114.09|0
1649074500000|2022-04-04 12:15:00|116.71|114.31|116.58|114.18|116.71|114.31|116.4|114|0
1649074800000|2022-04-04 12:20:00|116.62|114.22|116.18|113.78|116.62|114.22|116.14|113.74|0
1649075100000|2022-04-04 12:25:00|116.23|113.83|116.62|114.22|116.66|114.26|116.05|113.65|0
1649075400000|2022-04-04 12:30:00|116.57|114.17|116.35|113.95|116.66|114.26|116.31|113.91|0
1649075700000|2022-04-04 12:35:00|116.31|113.91|116.83|114.43|116.83|114.43|116.27|113.87|0
1649076000000|2022-04-04 12:40:00|116.79|114.39|116.87|114.47|117|114.6|116.66|114.26|0
1649076300000|2022-04-04 12:45:00|116.92|114.52|118.2|115.8|118.24|115.84|116.92|114.52|0
1649076600000|2022-04-04 12:50:00|118.15|115.75|118.15|115.75|118.2|115.8|117.96|115.56|0
1649076900000|2022-04-04 12:55:00|118.2|115.8|118.35|115.95|118.55|116.15|118.15|115.75|0
1649077200000|2022-04-04 13:00:00|118.37|115.97|117.84|115.44|118.37|115.97|117.8|115.4|0
1649077500000|2022-04-04 13:05:00|117.88|115.48|117.88|115.48|117.97|115.57|117.75|115.35|0
1649077800000|2022-04-04 13:10:00|117.93|115.53|117.57|115.17|117.93|115.53|117.53|115.13|0
1649078100000|2022-04-04 13:15:00|117.53|115.13|117.26|114.86|117.53|115.13|117.26|114.86|0
1649078400000|2022-04-04 13:20:00|117.31|114.91|117.48|115.08|117.57|115.17|117.26|114.86|0
1649078700000|2022-04-04 13:25:00|117.44|115.04|117.92|115.52|117.92|115.52|117.39|114.99|0
1649079000000|2022-04-04 13:30:00|118.01|115.61|118.81|116.41|119.04|116.64|117.92|115.52|0
1649079300000|2022-04-04 13:35:00|118.77|116.37|118.59|116.19|118.77|116.37|117.97|115.57|0
1649079600000|2022-04-04 13:40:00|118.5|116.1|117.49|115.09|118.5|116.1|117.2|114.8|0
1649079900000|2022-04-04 13:45:00|117.4|115|117.18|114.78|118.28|115.88|117.18|114.78|0
1649080200000|2022-04-04 13:50:00|117.22|114.82|115.91|113.51|117.22|114.82|115.85|113.45|0
1649080500000|2022-04-04 13:55:00|115.85|113.45|115.19|112.79|116.26|113.86|114.36|111.96|0
1649080800000|2022-04-04 14:00:00|115.15|112.75|115.1|112.7|115.41|113.01|115.02|112.62|0
1649081100000|2022-04-04 14:05:00|115.19|112.79|115.4|113|115.45|113.05|114.97|112.57|0
1649081400000|2022-04-04 14:10:00|115.23|112.83|115.83|113.43|116.03|113.63|114.93|112.53|0
1649081700000|2022-04-04 14:15:00|115.92|113.52|115.96|113.56|116.96|114.56|115.83|113.43|0
1649082000000|2022-04-04 14:20:00|115.92|113.52|115.1|112.7|116.05|113.65|114.97|112.57|0
1649082300000|2022-04-04 14:25:00|115.05|112.65|114.66|112.26|115.31|112.91|114.66|112.26|0
1649082600000|2022-04-04 14:30:00|114.62|112.22|115.05|112.65|115.09|112.69|114.53|112.13|0
1649082900000|2022-04-04 14:35:00|115.01|112.61|114.83|112.43|115.52|113.12|114.49|112.09|0
1649083200000|2022-04-04 14:40:00|114.75|112.35|115.78|113.38|115.78|113.38|114.75|112.35|0
1649083500000|2022-04-04 14:45:00|115.65|113.25|113.91|111.51|115.78|113.38|113.7|111.3|0
1649083800000|2022-04-04 14:50:00|113.96|111.56|114|111.6|114|111.6|113.66|111.26|0
1649084100000|2022-04-04 14:55:00|114.26|111.86|114.13|111.73|114.51|112.11|113.78|111.38|0
1649084400000|2022-04-04 15:00:00|114.04|111.64|113.1|110.7|114.21|111.81|112.97|110.57|0
1649084700000|2022-04-04 15:05:00|113.14|110.74|113.31|110.91|113.71|111.31|112.67|110.27|0
1649085000000|2022-04-04 15:10:00|113.44|111.04|113.61|111.21|113.95|111.55|113.31|110.91|0
1649085300000|2022-04-04 15:15:00|113.56|111.16|113.56|111.16|113.9|111.5|113.52|111.12|0
1649085600000|2022-04-04 15:20:00|113.73|111.33|113.43|111.03|113.82|111.42|113.43|111.03|0
1649085900000|2022-04-04 15:25:00|113.35|110.95|112.73|110.33|113.64|111.24|112.69|110.29|0
1649086200000|2022-04-04 15:30:00|112.69|110.29|112.77|110.37|112.9|110.5|112.35|109.95|0
1649086500000|2022-04-04 15:35:00|112.81|110.41|112.81|110.41|113.24|110.84|112.64|110.24|0
1649086800000|2022-04-04 15:40:00|112.9|110.5|112.85|110.45|112.94|110.54|112.68|110.28|0
1649087100000|2022-04-04 15:45:00|112.81|110.41|111.86|109.46|112.98|110.58|111.69|109.29|0
1649087400000|2022-04-04 15:50:00|111.9|109.5|111.54|109.14|111.98|109.58|111.52|109.12|0
1649087700000|2022-04-04 15:55:00|111.52|109.12|111.68|109.28|111.73|109.33|111.35|108.95|0
1649088000000|2022-04-04 16:00:00|111.64|109.24|111.85|109.45|111.94|109.54|111.64|109.24|0
1649088300000|2022-04-04 16:05:00|111.89|109.49|111.28|108.88|112.02|109.62|111.11|108.71|0
1649088600000|2022-04-04 16:10:00|111.24|108.84|110.99|108.59|111.49|109.09|110.99|108.59|0
1649088900000|2022-04-04 16:15:00|111.03|108.63|111.24|108.84|111.32|108.92|110.98|108.58|0
1649089200000|2022-04-04 16:20:00|111.19|108.79|111.28|108.88|111.45|109.05|111.11|108.71|0
1649089500000|2022-04-04 16:25:00|111.23|108.83|111.11|108.71|111.36|108.96|111.02|108.62|0
1649089800000|2022-04-04 16:30:00|111.15|108.75|111.1|108.7|111.19|108.79|110.89|108.49|0
1649090100000|2022-04-04 16:35:00|111.08|108.68|111.25|108.85|111.46|109.06|110.71|108.31|0
1649090400000|2022-04-04 16:40:00|111.29|108.89|111.55|109.15|111.8|109.4|111.25|108.85|0
1649090700000|2022-04-04 16:45:00|111.5|109.1|111.33|108.93|111.76|109.36|111.29|108.89|0
1649091000000|2022-04-04 16:50:00|111.29|108.89|111.37|108.97|111.59|109.19|111.25|108.85|0
1649091300000|2022-04-04 16:55:00|111.42|109.02|111.71|109.31|111.71|109.31|111.41|109.01|0
1649091600000|2022-04-04 17:00:00|111.75|109.35|111.79|109.39|112.09|109.69|111.71|109.31|0
1649091900000|2022-04-04 17:05:00|111.84|109.44|111.66|109.26|112|109.6|111.58|109.18|0
1649092200000|2022-04-04 17:10:00|111.71|109.31|111.71|109.31|111.83|109.43|111.62|109.22|0
1649092500000|2022-04-04 17:15:00|111.66|109.26|111.83|109.43|112|109.6|110.95|108.55|0
1649092800000|2022-04-04 17:20:00|111.88|109.48|111.79|109.39|112.05|109.65|111.67|109.27|0
1649093100000|2022-04-04 17:25:00|111.83|109.43|111.62|109.22|111.88|109.48|111.58|109.18|0
1649093400000|2022-04-04 17:30:00|111.66|109.26|111.58|109.18|111.7|109.3|111.36|108.96|0
1649093700000|2022-04-04 17:35:00|111.53|109.13|111.83|109.43|111.85|109.45|111.41|109.01|0
1649094000000|2022-04-04 17:40:00|111.78|109.38|111.47|109.07|111.91|109.51|111.47|109.07|0
1649094300000|2022-04-04 17:45:00|111.44|109.04|111.61|109.21|111.66|109.26|111.44|109.04|0
1649094600000|2022-04-04 17:50:00|111.57|109.17|111.4|109|111.57|109.17|111.27|108.87|0
1649094900000|2022-04-04 17:55:00|111.36|108.96|110.86|108.46|111.56|109.16|110.74|108.34|0
1649095200000|2022-04-04 18:00:00|110.82|108.42|110.78|108.38|111.2|108.8|110.78|108.38|0
1649095500000|2022-04-04 18:05:00|110.73|108.33|111.87|109.47|111.87|109.47|110.73|108.33|0
1649095800000|2022-04-04 18:10:00|111.83|109.43|112.18|109.78|112.27|109.87|111.53|109.13|0
1649096100000|2022-04-04 18:15:00|112.14|109.74|111.67|109.27|112.35|109.95|111.63|109.23|0
1649096400000|2022-04-04 18:20:00|111.63|109.23|111.5|109.1|111.8|109.4|111.5|109.1|0
1649096700000|2022-04-04 18:25:00|111.46|109.06|111.05|108.65|111.58|109.18|110.97|108.57|0
1649097000000|2022-04-04 18:30:00|111.03|108.63|110.84|108.44|111.35|108.95|110.84|108.44|0
1649097300000|2022-04-04 18:35:00|110.88|108.48|110.84|108.44|110.97|108.57|110.76|108.36|0
1649097600000|2022-04-04 18:40:00|110.88|108.48|110.88|108.48|111.05|108.65|110.84|108.44|0
1649097900000|2022-04-04 18:45:00|110.92|108.52|110.83|108.43|110.92|108.52|110.46|108.06|0
1649098200000|2022-04-04 18:50:00|110.79|108.39|110.46|108.06|111|108.6|110.46|108.06|0
1649098500000|2022-04-04 18:55:00|110.41|108.01|110.79|108.39|110.79|108.39|110.37|107.97|0
1649098800000|2022-04-04 19:00:00|110.75|108.35|110.7|108.3|111.04|108.64|110.58|108.18|0
1649099100000|2022-04-04 19:05:00|110.58|108.18|110.53|108.13|110.79|108.39|110.33|107.93|0
1649099400000|2022-04-04 19:10:00|110.41|108.01|110.57|108.17|110.95|108.55|110.28|107.88|0
1649099700000|2022-04-04 19:15:00|110.53|108.13|110.8|108.4|110.91|108.51|110.49|108.09|0
1649100000000|2022-04-04 19:20:00|110.74|108.34|110.28|107.88|110.74|108.34|110.24|107.84|0
1649100300000|2022-04-04 19:25:00|110.24|107.84|110.61|108.21|110.74|108.34|110.23|107.83|0
1649100600000|2022-04-04 19:30:00|110.65|108.25|110.52|108.12|110.82|108.42|110.32|107.92|0
1649100900000|2022-04-04 19:35:00|110.57|108.17|109.85|107.45|110.85|108.45|109.76|107.36|0
1649101200000|2022-04-04 19:40:00|109.8|107.4|110.43|108.03|110.47|108.07|109.64|107.24|0
1649101500000|2022-04-04 19:45:00|110.51|108.11|110.01|107.61|110.64|108.24|109.55|107.15|0
1649101800000|2022-04-04 19:50:00|109.76|107.36|109.38|106.98|110.01|107.61|109.01|106.61|0
1649102100000|2022-04-04 19:55:00|109.42|107.02|109.09|106.69|110.34|107.94|108.92|106.52|0
1649102400000|2022-04-04 20:00:00|108.97|106.57|109.3|106.9|109.38|106.98|108.88|106.48|0
1649102700000|2022-04-04 20:05:00|109.34|106.94|109.17|106.77|109.34|106.94|109|106.6|0
1649103000000|2022-04-04 20:10:00|109.21|106.81|108.85|106.45|109.33|106.93|108.81|106.41|0
1649103300000|2022-04-04 20:15:00|109.01|106.21|108.8|106|109.01|106.21|108.68|105.88|0
1649103600000|2022-04-04 20:20:00|108.76|105.96|108.6|105.8|108.8|106|108.58|105.78|0
1649103900000|2022-04-04 20:25:00|108.55|105.75|108.68|105.88|108.7|105.9|108.55|105.75|0
1649104200000|2022-04-04 20:30:00|108.72|105.92|108.63|105.83|108.76|105.96|108.63|105.83|0
1649104500000|2022-04-04 20:35:00|108.61|105.81|108.47|105.67|108.63|105.83|108.47|105.67|0
1649104800000|2022-04-04 20:40:00|108.42|105.62|108.46|105.66|108.51|105.71|108.4|105.6|0
1649105100000|2022-04-04 20:45:00|108.51|105.71|108.83|106.03|108.83|106.03|108.5|105.7|0
1649105400000|2022-04-04 20:50:00|108.88|106.08|108.75|105.95|108.96|106.16|108.75|105.95|0
1649105700000|2022-04-04 20:55:00|108.71|105.91|108.98|106.18|109.02|106.22|108.67|105.87|0
1649106000000|2022-04-04 21:00:00|108.96|106.16|108.93|106.13|109|106.2|108.93|106.13|0
1649106300000|2022-04-04 21:05:00|108.96|106.16|108.93|106.13|109.01|106.21|108.93|106.13|0
1649106600000|2022-04-04 21:10:00|108.95|106.15|108.95|106.15|109.02|106.22|108.94|106.14|0
1649106900000|2022-04-04 21:15:00|108.97|106.17|108.97|106.17|108.98|106.18|108.93|106.13|0
1649107200000|2022-04-04 21:20:00|108.98|106.18|108.93|106.13|109.01|106.21|108.93|106.13|0
1649107500000|2022-04-04 21:25:00|108.87|106.07|108.8|106|108.93|106.13|108.8|106|0
1649107800000|2022-04-04 21:30:00|108.83|106.03|108.86|106.06|108.87|106.07|108.83|106.03|0
1649108100000|2022-04-04 21:35:00|108.84|106.04|108.85|106.05|108.86|106.06|108.81|106.01|0
1649108400000|2022-04-04 21:40:00|108.87|106.07|108.88|106.08|108.95|106.15|108.85|106.05|0
1649108700000|2022-04-04 21:45:00|108.89|106.09|108.89|106.09|108.89|106.09|108.88|106.08|0
1649109000000|2022-04-04 21:50:00|108.88|106.08|108.88|106.08|108.89|106.09|108.88|106.08|0
1649109300000|2022-04-04 21:55:00|108.87|106.07|108.8|106|108.87|106.07|108.8|106|0
1649109600000|2022-04-04 22:00:00|108.81|106.01|108.97|106.17|109.08|106.28|108.81|106.01|0
1649109900000|2022-04-04 22:05:00|109.01|106.21|108.97|106.17|109.05|106.25|108.89|106.09|0
1649110200000|2022-04-04 22:10:00|109.01|106.21|108.93|106.13|109.01|106.21|108.91|106.11|0
1649110500000|2022-04-04 22:15:00|108.89|106.09|109.05|106.25|109.09|106.29|108.89|106.09|0
1649110800000|2022-04-04 22:20:00|109.03|106.23|109.09|106.29|109.09|106.29|109.01|106.21|0
1649111100000|2022-04-04 22:25:00|109.05|106.25|109|106.2|109.13|106.33|108.96|106.16|0
1649111400000|2022-04-04 22:30:00|109.03|106.23|109.09|106.29|109.13|106.33|109|106.2|0
1649111700000|2022-04-04 22:35:00|109.13|106.33|109.17|106.37|109.21|106.41|109.09|106.29|0
1649112000000|2022-04-04 22:40:00|109.21|106.41|109.16|106.36|109.21|106.41|109.12|106.32|0
1649112300000|2022-04-04 22:45:00|109.12|106.32|109.08|106.28|109.12|106.32|109.04|106.24|0
1649112600000|2022-04-04 22:50:00|109.06|106.26|109.12|106.32|109.16|106.36|109.06|106.26|0
1649112900000|2022-04-04 22:55:00|109.08|106.28|109.08|106.28|109.12|106.32|109.08|106.28|0
1649113200000|2022-04-04 23:00:00|109.12|106.32|109.07|106.27|109.12|106.32|109.07|106.27|0
1649113500000|2022-04-04 23:05:00|109.12|106.32|109.07|106.27|109.16|106.36|109.07|106.27|0
1649113800000|2022-04-04 23:10:00|109.09|106.29|109.15|106.35|109.15|106.35|109.09|106.29|0
1649114100000|2022-04-04 23:15:00|109.11|106.31|109.11|106.31|109.13|106.33|109.11|106.31|0
1649114400000|2022-04-04 23:20:00|109.15|106.35|109.15|106.35|109.19|106.39|109.11|106.31|0
1649114700000|2022-04-04 23:25:00|109.11|106.31|109.11|106.31|109.19|106.39|109.11|106.31|0
1649115000000|2022-04-04 23:30:00|109.07|106.27|108.86|106.06|109.07|106.27|108.86|106.06|0
1649115300000|2022-04-04 23:35:00|108.9|106.1|108.9|106.1|108.94|106.14|108.88|106.08|0
1649115600000|2022-04-04 23:40:00|108.94|106.14|108.94|106.14|109.02|106.22|108.89|106.09|0
1649115900000|2022-04-04 23:45:00|108.98|106.18|109.18|106.38|109.18|106.38|108.94|106.14|0
1649116200000|2022-04-04 23:50:00|109.14|106.34|109.18|106.38|109.22|106.42|109.14|106.34|0
1649116500000|2022-04-04 23:55:00|109.14|106.34|109.34|106.54|109.35|106.55|109.14|106.34|0
1649116800000|2022-04-05 00:00:00|109.3|106.5|109.68|106.88|109.68|106.88|109.3|106.5|0
1649117100000|2022-04-05 00:05:00|109.63|106.83|109.59|106.79|109.68|106.88|109.51|106.71|0
1649117400000|2022-04-05 00:10:00|109.57|106.77|109.55|106.75|109.59|106.79|109.45|106.65|0
1649117700000|2022-04-05 00:15:00|109.59|106.79|109.65|106.85|109.8|107|109.55|106.75|0
1649118000000|2022-04-05 00:20:00|109.63|106.83|109.71|106.91|109.71|106.91|109.59|106.79|0
1649118300000|2022-04-05 00:25:00|109.67|106.87|109.67|106.87|109.79|106.99|109.63|106.83|0
1649118600000|2022-04-05 00:30:00|109.63|106.83|109.54|106.74|109.71|106.91|109.5|106.7|0
1649118900000|2022-04-05 00:35:00|109.5|106.7|109.54|106.74|109.54|106.74|109.46|106.66|0
1649119200000|2022-04-05 00:40:00|109.58|106.78|109.49|106.69|109.66|106.86|109.49|106.69|0
1649119500000|2022-04-05 00:45:00|109.54|106.74|109.62|106.82|109.7|106.9|109.54|106.74|0
1649119800000|2022-04-05 00:50:00|109.6|106.8|109.57|106.77|109.66|106.86|109.41|106.61|0
1649120100000|2022-04-05 00:55:00|109.55|106.75|109.36|106.56|109.62|106.82|109.36|106.56|0
1649120400000|2022-04-05 01:00:00|109.32|106.52|109.45|106.65|109.49|106.69|109.28|106.48|0
1649120700000|2022-04-05 01:05:00|109.49|106.69|109.49|106.69|109.57|106.77|109.45|106.65|0
1649121000000|2022-04-05 01:10:00|109.47|106.67|109.48|106.68|109.49|106.69|109.4|106.6|0
1649121300000|2022-04-05 01:15:00|109.44|106.64|109.36|106.56|109.48|106.68|109.36|106.56|0
1649121600000|2022-04-05 01:20:00|109.4|106.6|109.36|106.56|109.4|106.6|109.27|106.47|0
1649121900000|2022-04-05 01:25:00|109.38|106.58|109.52|106.72|109.56|106.76|109.38|106.58|0
1649122200000|2022-04-05 01:30:00|109.56|106.76|109.46|106.66|109.56|106.76|109.39|106.59|0
1649122500000|2022-04-05 01:35:00|109.48|106.68|109.39|106.59|109.48|106.68|109.33|106.53|0
1649122800000|2022-04-05 01:40:00|109.37|106.57|109.39|106.59|109.47|106.67|109.37|106.57|0
1649123100000|2022-04-05 01:45:00|109.37|106.57|109.3|106.5|109.43|106.63|109.3|106.5|0
1649123400000|2022-04-05 01:50:00|109.26|106.46|109.14|106.34|109.26|106.46|109.14|106.34|0
1649123700000|2022-04-05 01:55:00|109.18|106.38|109.18|106.38|109.18|106.38|109.13|106.33|0
1649124000000|2022-04-05 02:00:00|109.16|106.36|109.13|106.33|109.18|106.38|109.13|106.33|0
1649124300000|2022-04-05 02:05:00|109.17|106.37|109.26|106.46|109.26|106.46|109.13|106.33|0
1649124600000|2022-04-05 02:10:00|109.25|106.45|109.3|106.5|109.3|106.5|109.25|106.45|0
1649124900000|2022-04-05 02:15:00|109.34|106.54|109.38|106.58|109.38|106.58|109.29|106.49|0
1649125200000|2022-04-05 02:20:00|109.42|106.62|108.96|106.16|109.5|106.7|108.96|106.16|0
1649125500000|2022-04-05 02:25:00|108.94|106.14|108.96|106.16|108.96|106.16|108.92|106.12|0
1649125800000|2022-04-05 02:30:00|109|106.2|108.83|106.03|109|106.2|108.83|106.03|0
1649126100000|2022-04-05 02:35:00|108.85|106.05|108.83|106.03|108.87|106.07|108.83|106.03|0
1649126400000|2022-04-05 02:40:00|108.85|106.05|108.83|106.03|108.87|106.07|108.83|106.03|0
1649126700000|2022-04-05 02:45:00|108.87|106.07|108.91|106.11|108.95|106.15|108.87|106.07|0
1649127000000|2022-04-05 02:50:00|108.95|106.15|109.07|106.27|109.07|106.27|108.95|106.15|0
1649127300000|2022-04-05 02:55:00|109.11|106.31|109.07|106.27|109.11|106.31|109.03|106.23|0
1649127600000|2022-04-05 03:00:00|109.03|106.23|108.99|106.19|109.03|106.23|108.94|106.14|0
1649127900000|2022-04-05 03:05:00|108.97|106.17|109.03|106.23|109.07|106.27|108.9|106.1|0
1649128200000|2022-04-05 03:10:00|108.98|106.18|108.98|106.18|108.98|106.18|108.9|106.1|0
1649128500000|2022-04-05 03:15:00|108.94|106.14|108.9|106.1|108.94|106.14|108.9|106.1|0
1649128800000|2022-04-05 03:20:00|108.94|106.14|108.98|106.18|108.98|106.18|108.9|106.1|0
1649129100000|2022-04-05 03:25:00|108.94|106.14|109.18|106.38|109.18|106.38|108.94|106.14|0
1649129400000|2022-04-05 03:30:00|109.14|106.34|109.22|106.42|109.27|106.47|109.14|106.34|0
1649129700000|2022-04-05 03:35:00|109.18|106.38|109.14|106.34|109.18|106.38|109.1|106.3|0
1649130000000|2022-04-05 03:40:00|109.12|106.32|109.14|106.34|109.14|106.34|109.06|106.26|0
1649130300000|2022-04-05 03:45:00|109.16|106.36|109.09|106.29|109.18|106.38|109.05|106.25|0
1649130600000|2022-04-05 03:50:00|109.05|106.25|109.13|106.33|109.16|106.36|109.05|106.25|0
1649130900000|2022-04-05 03:55:00|109.11|106.31|109.09|106.29|109.13|106.33|109.05|106.25|0
1649131200000|2022-04-05 04:00:00|109.05|106.25|109.09|106.29|109.13|106.33|109.05|106.25|0
1649131500000|2022-04-05 04:05:00|109.05|106.25|109|106.2|109.05|106.25|108.96|106.16|0
1649131800000|2022-04-05 04:10:00|108.96|106.16|109.04|106.24|109.04|106.24|108.96|106.16|0
1649132100000|2022-04-05 04:15:00|109|106.2|109|106.2|109|106.2|108.96|106.16|0
1649132400000|2022-04-05 04:20:00|109.04|106.24|109|106.2|109.04|106.24|108.98|106.18|0
1649132700000|2022-04-05 04:25:00|108.96|106.16|108.95|106.15|109|106.2|108.91|106.11|0
1649133000000|2022-04-05 04:30:00|108.93|106.13|108.79|105.99|108.95|106.15|108.73|105.93|0
1649133300000|2022-04-05 04:35:00|108.83|106.03|108.79|105.99|108.87|106.07|108.79|105.99|0
1649133600000|2022-04-05 04:40:00|108.81|106.01|108.87|106.07|108.87|106.07|108.78|105.98|0
1649133900000|2022-04-05 04:45:00|108.85|106.05|108.78|105.98|108.87|106.07|108.78|105.98|0
1649134200000|2022-04-05 04:50:00|108.74|105.94|108.74|105.94|108.84|106.04|108.74|105.94|0
1649134500000|2022-04-05 04:55:00|108.78|105.98|108.82|106.02|108.82|106.02|108.74|105.94|0
1649134800000|2022-04-05 05:00:00|108.86|106.06|108.73|105.93|108.86|106.06|108.69|105.89|0
1649135100000|2022-04-05 05:05:00|108.78|105.98|108.86|106.06|108.86|106.06|108.73|105.93|0
1649135400000|2022-04-05 05:10:00|108.88|106.08|108.81|106.01|108.9|106.1|108.81|106.01|0
1649135700000|2022-04-05 05:15:00|108.77|105.97|108.85|106.05|108.85|106.05|108.65|105.85|0
1649136000000|2022-04-05 05:20:00|108.81|106.01|108.77|105.97|108.83|106.03|108.77|105.97|0
1649136300000|2022-04-05 05:25:00|108.75|105.95|108.64|105.84|108.75|105.95|108.64|105.84|0
1649136600000|2022-04-05 05:30:00|108.66|105.86|108.76|105.96|108.77|105.97|108.66|105.86|0
1649136900000|2022-04-05 05:35:00|108.72|105.92|108.72|105.92|108.76|105.96|108.68|105.88|0
1649137200000|2022-04-05 05:40:00|108.76|105.96|108.76|105.96|108.85|106.05|108.72|105.92|0
1649137500000|2022-04-05 05:45:00|108.72|105.92|108.76|105.96|108.76|105.96|108.68|105.88|0
1649137800000|2022-04-05 05:50:00|108.72|105.92|108.63|105.83|108.76|105.96|108.63|105.83|0
1649138100000|2022-04-05 05:55:00|108.59|105.79|108.3|105.5|108.59|105.79|108.22|105.42|0
1649138400000|2022-04-05 06:00:00|108.26|105.46|108.01|105.21|108.3|105.5|108.01|105.21|0
1649138700000|2022-04-05 06:05:00|108.05|105.25|108.17|105.37|108.17|105.37|107.97|105.17|0
1649139000000|2022-04-05 06:10:00|108.21|105.41|108.5|105.7|108.5|105.7|108.21|105.41|0
1649139300000|2022-04-05 06:15:00|108.54|105.74|108.67|105.87|108.71|105.91|108.52|105.72|0
1649139600000|2022-04-05 06:20:00|108.62|105.82|108.66|105.86|108.96|106.16|108.58|105.78|0
1649139900000|2022-04-05 06:25:00|108.64|105.84|108.62|105.82|108.79|105.99|108.58|105.78|0
1649140200000|2022-04-05 06:30:00|108.66|105.86|108.64|105.84|108.78|105.98|108.62|105.82|0
1649140500000|2022-04-05 06:35:00|108.62|105.82|108.66|105.86|108.7|105.9|108.62|105.82|0
1649140800000|2022-04-05 06:40:00|108.7|105.9|108.9|106.1|108.9|106.1|108.7|105.9|0
1649141100000|2022-04-05 06:45:00|108.86|106.06|110.03|107.23|110.11|107.31|108.7|105.9|0
1649141400000|2022-04-05 06:50:00|110.01|107.21|110.03|107.23|110.15|107.35|110.01|107.21|0
1649141700000|2022-04-05 06:55:00|109.94|107.14|110.06|107.26|110.27|107.47|109.94|107.14|0
1649142000000|2022-04-05 07:00:00|109.9|107.1|109.44|106.64|109.94|107.14|108.94|106.14|0
1649142300000|2022-04-05 07:05:00|109.22|106.82|109.47|107.07|109.82|107.42|109.2|106.8|0
1649142600000|2022-04-05 07:10:00|109.36|106.96|109.83|106.95|110.22|107.54|109.15|106.75|0
1649142900000|2022-04-05 07:15:00|109.85|106.97|109.45|106.57|110.1|107.22|109.43|106.55|0
1649143200000|2022-04-05 07:20:00|109.43|106.55|109.51|106.63|109.68|106.8|109.31|106.43|0
1649143500000|2022-04-05 07:25:00|109.49|106.61|108.55|105.67|109.68|106.8|108.43|105.55|0
1649143800000|2022-04-05 07:30:00|108.51|105.63|108.26|105.38|108.67|105.79|107.89|105.01|0
1649144100000|2022-04-05 07:35:00|108.18|105.3|107.8|104.92|108.18|105.3|107.52|104.64|0
1649144400000|2022-04-05 07:40:00|107.78|104.9|107.65|104.77|107.86|104.98|107.57|104.69|0
1649144700000|2022-04-05 07:45:00|107.67|104.79|107.49|104.61|107.92|105.04|107.45|104.57|0
1649145000000|2022-04-05 07:50:00|107.53|104.65|108.02|105.14|108.1|105.22|107.53|104.65|0
1649145300000|2022-04-05 07:55:00|107.94|105.06|107.93|105.05|108.02|105.14|107.63|104.75|0
1649145600000|2022-04-05 08:00:00|107.96|105.08|107.9|105.5|108.06|105.5|107.69|104.85|0
1649145900000|2022-04-05 08:05:00|107.86|105.46|107.77|105.37|107.94|105.54|107.69|105.29|0
1649146200000|2022-04-05 08:10:00|107.75|105.35|107.48|105.08|107.79|105.39|107.48|105.08|0
1649146500000|2022-04-05 08:15:00|107.52|105.12|107.73|105.33|107.77|105.37|107.4|105|0
1649146800000|2022-04-05 08:20:00|107.77|105.37|107.77|105.37|107.83|105.43|107.56|105.16|0
1649147100000|2022-04-05 08:25:00|107.73|105.33|108.22|105.82|108.26|105.86|107.69|105.29|0
1649147400000|2022-04-05 08:30:00|108.26|105.86|108.22|105.82|108.38|105.98|108.09|105.69|0
1649147700000|2022-04-05 08:35:00|108.24|105.84|108.09|105.69|108.26|105.86|108.01|105.61|0
1649148000000|2022-04-05 08:40:00|108.13|105.73|108.09|105.69|108.17|105.77|107.93|105.53|0
1649148300000|2022-04-05 08:45:00|108.13|105.73|107.93|105.53|108.42|106.02|107.93|105.53|0
1649148600000|2022-04-05 08:50:00|107.97|105.57|108.49|106.09|108.49|106.09|107.95|105.55|0
1649148900000|2022-04-05 08:55:00|108.51|106.11|108.65|106.25|108.77|106.37|108.4|106|0
1649149200000|2022-04-05 09:00:00|108.69|106.29|108.71|106.31|108.79|106.39|108.61|106.21|0
1649149500000|2022-04-05 09:05:00|108.69|106.29|108.6|106.2|108.69|106.29|108.52|106.12|0
1649149800000|2022-04-05 09:10:00|108.58|106.18|108.56|106.16|108.64|106.24|108.52|106.12|0
1649150100000|2022-04-05 09:15:00|108.58|106.18|108.68|106.28|108.73|106.33|108.52|106.12|0
1649150400000|2022-04-05 09:20:00|108.66|106.26|108.85|106.45|108.89|106.49|108.56|106.16|0
1649150700000|2022-04-05 09:25:00|108.87|106.47|109.09|106.69|109.26|106.86|108.85|106.45|0
1649151000000|2022-04-05 09:30:00|109.07|106.67|108.64|106.24|109.09|106.69|108.52|106.12|0
1649151300000|2022-04-05 09:35:00|108.62|106.22|109.1|106.7|109.1|106.7|108.52|106.12|0
1649151600000|2022-04-05 09:40:00|109.06|106.66|109.18|106.78|109.26|106.86|109.01|106.61|0
1649151900000|2022-04-05 09:45:00|109.22|106.82|109.55|107.15|109.59|107.19|109.22|106.82|0
1649152200000|2022-04-05 09:50:00|109.57|107.17|109.89|107.49|109.93|107.53|108.91|106.51|0
1649152500000|2022-04-05 09:55:00|109.93|107.53|110.01|107.61|110.14|107.74|109.85|107.45|0
1649152800000|2022-04-05 10:00:00|110.06|107.66|109.76|107.36|110.16|107.76|109.68|107.28|0
1649153100000|2022-04-05 10:05:00|109.8|107.4|110.39|107.99|110.51|108.11|109.68|107.28|0
1649153400000|2022-04-05 10:10:00|110.43|108.03|110.39|107.99|110.56|108.16|110.3|107.9|0
1649153700000|2022-04-05 10:15:00|110.43|108.03|110.09|107.69|110.43|108.03|110.09|107.69|0
1649154000000|2022-04-05 10:20:00|110.11|107.71|110.72|108.32|110.85|108.45|110.05|107.65|0
1649154300000|2022-04-05 10:25:00|110.63|108.23|110.55|108.15|110.78|108.38|110.51|108.11|0
1649154600000|2022-04-05 10:30:00|110.53|108.13|110.84|108.44|110.84|108.44|110.25|107.85|0
1649154900000|2022-04-05 10:35:00|110.76|108.36|110.8|108.4|110.97|108.57|110.67|108.27|0
1649155200000|2022-04-05 10:40:00|110.84|108.44|110.5|108.1|110.84|108.44|110.5|108.1|0
1649155500000|2022-04-05 10:45:00|110.54|108.14|110.46|108.06|110.71|108.31|110.42|108.02|0
1649155800000|2022-04-05 10:50:00|110.54|108.14|110.16|107.76|110.56|108.16|110.08|107.68|0
1649156100000|2022-04-05 10:55:00|110.2|107.8|110.12|107.72|110.29|107.89|110.06|107.66|0
1649156400000|2022-04-05 11:00:00|110.16|107.76|110.24|107.84|110.33|107.93|110.08|107.68|0
1649156700000|2022-04-05 11:05:00|110.2|107.8|110.53|108.13|110.58|108.18|110.16|107.76|0
1649157000000|2022-04-05 11:10:00|110.58|108.18|110.57|108.17|110.78|108.38|110.49|108.09|0
1649157300000|2022-04-05 11:15:00|110.62|108.22|110.4|108|110.62|108.22|110.4|108|0
1649157600000|2022-04-05 11:20:00|110.43|108.03|110.44|108.04|110.49|108.09|110.17|107.77|0
1649157900000|2022-04-05 11:25:00|110.42|108.02|110.15|107.75|110.44|108.04|110.11|107.71|0
1649158200000|2022-04-05 11:30:00|110.11|107.71|110.63|108.23|111.03|108.63|110.02|107.62|0
1649158500000|2022-04-05 11:35:00|110.65|108.25|110.37|107.97|110.71|108.31|110.37|107.97|0
1649158800000|2022-04-05 11:40:00|110.33|107.93|110.08|107.68|110.37|107.97|110.04|107.64|0
1649159100000|2022-04-05 11:45:00|110.12|107.72|110.08|107.68|110.16|107.76|110.04|107.64|0
1649159400000|2022-04-05 11:50:00|110.12|107.72|110.24|107.84|110.33|107.93|110.08|107.68|0
1649159700000|2022-04-05 11:55:00|110.22|107.82|110.2|107.8|110.28|107.88|110.2|107.8|0
1649160000000|2022-04-05 12:00:00|110.16|107.76|109.82|107.42|110.37|107.97|109.82|107.42|0
1649160300000|2022-04-05 12:05:00|109.86|107.46|110.24|107.84|110.32|107.92|109.86|107.46|0
1649160600000|2022-04-05 12:10:00|110.28|107.88|110.32|107.92|110.36|107.96|110.11|107.71|0
1649160900000|2022-04-05 12:15:00|110.36|107.96|110.49|108.09|110.65|108.25|110.36|107.96|0
1649161200000|2022-04-05 12:20:00|110.53|108.13|110.9|108.5|110.9|108.5|110.38|107.98|0
1649161500000|2022-04-05 12:25:00|110.99|108.59|110.82|108.42|110.99|108.59|110.69|108.29|0
1649161800000|2022-04-05 12:30:00|110.77|108.37|110.56|108.16|110.77|108.37|110.52|108.12|0
1649162100000|2022-04-05 12:35:00|110.52|108.12|110.56|108.16|110.77|108.37|110.4|108|0
1649162400000|2022-04-05 12:40:00|110.52|108.12|110.6|108.2|110.64|108.24|110.39|107.99|0
1649162700000|2022-04-05 12:45:00|110.56|108.16|110.68|108.28|110.68|108.28|110.47|108.07|0
1649163000000|2022-04-05 12:50:00|110.64|108.24|110.77|108.37|110.93|108.53|110.52|108.12|0
1649163300000|2022-04-05 12:55:00|110.81|108.41|111.18|108.78|111.35|108.95|110.72|108.32|0
1649163600000|2022-04-05 13:00:00|111.23|108.83|110.68|108.28|111.23|108.83|110.59|108.19|0
1649163900000|2022-04-05 13:05:00|110.64|108.24|110.76|108.36|111.1|108.7|110.64|108.24|0
1649164200000|2022-04-05 13:10:00|110.72|108.32|110.67|108.27|110.89|108.49|110.63|108.23|0
1649164500000|2022-04-05 13:15:00|110.63|108.23|110.59|108.19|110.63|108.23|110.34|107.94|0
1649164800000|2022-04-05 13:20:00|110.55|108.15|110.69|108.29|110.92|108.52|110.42|108.02|0
1649165100000|2022-04-05 13:25:00|110.75|108.35|111.47|109.07|111.55|109.15|110.63|108.23|0
1649165400000|2022-04-05 13:30:00|111.51|109.11|109.91|107.51|111.51|109.11|109.29|106.89|0
1649165700000|2022-04-05 13:35:00|109.61|107.21|109.12|106.72|109.86|107.46|109.07|106.67|0
1649166000000|2022-04-05 13:40:00|109.16|106.76|109.28|106.88|109.32|106.92|108.7|106.3|0
1649166300000|2022-04-05 13:45:00|109.26|106.86|109.46|107.06|109.61|107.21|108.74|106.34|0
1649166600000|2022-04-05 13:50:00|109.4|107|109.65|107.25|110.15|107.75|109.36|106.96|0
1649166900000|2022-04-05 13:55:00|109.69|107.29|109.11|106.71|109.73|107.33|109.11|106.71|0
1649167200000|2022-04-05 14:00:00|109.09|106.69|108.45|106.05|109.36|106.96|107.67|105.27|0
1649167500000|2022-04-05 14:05:00|108.53|106.13|112.78|109.9|112.95|110.49|108.53|106.13|0
1649167800000|2022-04-05 14:10:00|112.87|109.99|113.71|110.83|114.64|111.76|112.32|109.44|0
1649168100000|2022-04-05 14:15:00|113.92|111.04|115.08|112.2|115.3|112.42|113.92|111.04|0
1649168400000|2022-04-05 14:20:00|115.04|112.16|115.1|112.22|115.56|112.68|114.49|111.61|0
1649168700000|2022-04-05 14:25:00|115.05|112.17|114.75|111.87|115.4|112.52|114.62|111.74|0
1649169000000|2022-04-05 14:30:00|114.62|111.74|115.18|112.3|115.26|112.38|114.28|111.4|0
1649169300000|2022-04-05 14:35:00|115.14|112.26|115.61|112.73|115.74|112.86|114.4|111.52|0
1649169600000|2022-04-05 14:40:00|115.7|112.82|115.17|112.29|115.7|112.82|115.05|112.17|0
1649169900000|2022-04-05 14:45:00|115.26|112.38|114.06|111.18|115.39|112.51|113.97|111.09|0
1649170200000|2022-04-05 14:50:00|114.01|111.13|113.07|110.19|114.18|111.3|112.86|109.98|0
1649170500000|2022-04-05 14:55:00|113.12|110.24|114.85|111.97|115|112.12|113.12|110.24|0
1649170800000|2022-04-05 15:00:00|114.81|111.93|115.07|112.19|115.45|112.57|114.55|111.67|0
1649171100000|2022-04-05 15:05:00|115.02|112.14|115.41|112.53|115.62|112.74|114.68|111.8|0
1649171400000|2022-04-05 15:10:00|115.37|112.49|115.23|112.35|116.05|113.17|115.11|112.23|0
1649171700000|2022-04-05 15:15:00|115.26|112.38|116.09|113.21|116.31|113.43|115.23|112.35|0
1649172000000|2022-04-05 15:20:00|116.05|113.17|116.64|113.76|116.64|113.76|114.7|111.82|0
1649172300000|2022-04-05 15:25:00|116.66|113.78|116.25|113.37|116.86|113.98|116.25|113.37|0
1649172600000|2022-04-05 15:30:00|116.34|113.46|115.64|112.76|116.55|113.67|115.6|112.72|0
1649172900000|2022-04-05 15:35:00|115.69|112.81|117.37|114.49|117.59|114.71|115.6|112.72|0
1649173200000|2022-04-05 15:40:00|117.29|114.41|116.57|114.17|117.46|114.58|116.39|113.93|0
1649173500000|2022-04-05 15:45:00|116.61|114.21|117.13|114.73|117.26|114.86|116.52|114.12|0
1649173800000|2022-04-05 15:50:00|117.09|114.69|117.35|114.95|117.74|115.34|116.61|114.21|0
1649174100000|2022-04-05 15:55:00|117.3|114.9|117.87|115.47|117.91|115.51|117.26|114.86|0
1649174400000|2022-04-05 16:00:00|117.91|115.51|117.82|115.42|118.44|116.04|117.47|115.07|0
1649174700000|2022-04-05 16:05:00|117.78|115.38|117.54|115.14|117.82|115.42|117.21|114.81|0
1649175000000|2022-04-05 16:10:00|117.47|115.07|117.6|115.2|117.8|115.4|117.29|114.89|0
1649175300000|2022-04-05 16:15:00|117.56|115.16|118.65|116.25|118.65|116.25|117.56|115.16|0
1649175600000|2022-04-05 16:20:00|118.63|116.23|118.74|116.34|119.14|116.74|118.34|115.94|0
1649175900000|2022-04-05 16:25:00|118.92|116.52|119.18|116.78|119.27|116.87|118.74|116.34|0
1649176200000|2022-04-05 16:30:00|119.22|116.82|119|116.6|119.36|116.96|117.88|115.48|0
1649176500000|2022-04-05 16:35:00|119.04|116.64|119.01|116.61|119.54|117.14|117.56|115.16|0
1649176800000|2022-04-05 16:40:00|119.23|116.83|119.58|117.18|119.67|117.27|119.01|116.61|0
1649177100000|2022-04-05 16:45:00|119.49|117.09|118.87|116.47|119.71|117.31|118.87|116.47|0
1649177400000|2022-04-05 16:50:00|118.91|116.51|118.47|116.07|119.05|116.65|118.43|116.03|0
1649177700000|2022-04-05 16:55:00|118.43|116.03|118.34|115.94|118.78|116.38|118.16|115.76|0
1649178000000|2022-04-05 17:00:00|118.38|115.98|117.31|114.91|118.69|116.29|117.27|114.87|0
1649178300000|2022-04-05 17:05:00|117.42|115.02|116.05|113.65|117.57|115.17|116.05|113.65|0
1649178600000|2022-04-05 17:10:00|115.92|113.52|116|113.6|116.22|113.82|115.91|113.51|0
1649178900000|2022-04-05 17:15:00|116.04|113.64|115.52|113.12|116.17|113.77|115.48|113.08|0
1649179200000|2022-04-05 17:20:00|115.57|113.17|116.98|114.58|117.07|114.67|115.03|112.63|0
1649179500000|2022-04-05 17:25:00|116.94|114.54|117.33|114.93|117.5|115.1|116.81|114.41|0
1649179800000|2022-04-05 17:30:00|117.28|114.88|117.98|115.58|118.11|115.71|117.28|114.88|0
1649180100000|2022-04-05 17:35:00|117.94|115.54|118.24|115.84|118.28|115.88|117.94|115.54|0
1649180400000|2022-04-05 17:40:00|118.28|115.88|119.07|116.67|119.07|116.67|118.28|115.88|0
1649180700000|2022-04-05 17:45:00|119.03|116.63|119.51|117.11|119.69|117.29|118.94|116.54|0
1649181000000|2022-04-05 17:50:00|119.6|117.2|118.18|115.78|121.17|118.77|117.96|115.56|0
1649181300000|2022-04-05 17:55:00|118.13|115.73|117.56|115.16|118.31|115.91|117.47|115.07|0
1649181600000|2022-04-05 18:00:00|117.6|115.2|118.04|115.64|118.17|115.77|117.34|114.94|0
1649181900000|2022-04-05 18:05:00|118|115.6|118.13|115.73|118.26|115.86|117.73|115.33|0
1649182200000|2022-04-05 18:10:00|118.08|115.68|118.41|116.01|118.86|116.46|116.62|114.22|0
1649182500000|2022-04-05 18:15:00|118.46|116.06|117.62|115.22|118.68|116.28|117.62|115.22|0
1649182800000|2022-04-05 18:20:00|117.58|115.18|117.75|115.35|118.01|115.61|117.31|114.91|0
1649183100000|2022-04-05 18:25:00|117.7|115.3|118.27|115.87|118.36|115.96|117.48|115.08|0
1649183400000|2022-04-05 18:30:00|118.23|115.83|118.54|116.14|118.63|116.23|118.19|115.79|0
1649183700000|2022-04-05 18:35:00|118.49|116.09|118.84|116.44|118.98|116.58|117.96|115.56|0
1649184000000|2022-04-05 18:40:00|118.8|116.4|118|115.6|119.02|116.62|117.92|115.52|0
1649184300000|2022-04-05 18:45:00|118.09|115.69|118.27|115.87|118.71|116.31|117.78|115.38|0
1649184600000|2022-04-05 18:50:00|118.22|115.82|118.26|115.86|118.44|116.04|117.87|115.47|0
1649184900000|2022-04-05 18:55:00|118.18|115.78|118.97|116.57|119.19|116.79|117.82|115.42|0
1649185200000|2022-04-05 19:00:00|118.95|116.55|119.72|117.32|119.72|117.32|118.57|116.17|0
1649185500000|2022-04-05 19:05:00|119.63|117.23|120.12|117.72|120.39|117.99|119.59|117.19|0
1649185800000|2022-04-05 19:10:00|120.08|117.68|120.93|118.53|121.15|118.75|120.03|117.63|0
1649186100000|2022-04-05 19:15:00|120.97|118.57|121.2|118.8|121.33|118.93|120.61|118.21|0
1649186400000|2022-04-05 19:20:00|121.29|118.89|120.12|117.72|121.51|119.11|120.12|117.72|0
1649186700000|2022-04-05 19:25:00|120.16|117.76|120.97|118.57|121.06|118.66|120.16|117.76|0
1649187000000|2022-04-05 19:30:00|121.1|118.7|122.09|119.69|122.14|119.74|121.06|118.66|0
1649187300000|2022-04-05 19:35:00|122.14|119.74|122.18|119.78|122.55|120.15|121.73|119.33|0
1649187600000|2022-04-05 19:40:00|122.14|119.74|122.05|119.65|122.59|120.19|121.82|119.42|0
1649187900000|2022-04-05 19:45:00|121.91|119.51|124.06|121.66|124.15|121.75|120.24|117.84|0
1649188200000|2022-04-05 19:50:00|124.29|121.89|122.41|120.01|124.29|121.89|121.69|119.29|0
1649188500000|2022-04-05 19:55:00|122.19|119.79|121.87|119.47|123.1|120.7|121.87|119.47|0
1649188800000|2022-04-05 20:00:00|121.78|119.38|121.6|119.2|121.87|119.47|121.55|119.15|0
1649189100000|2022-04-05 20:05:00|121.55|119.15|121.55|119.15|121.64|119.24|121.42|119.02|0
1649189400000|2022-04-05 20:10:00|121.59|119.19|121.82|119.42|121.82|119.42|121.5|119.1|0
1649189700000|2022-04-05 20:15:00|122.02|119.22|121.66|118.86|122.02|119.22|121.66|118.86|0
1649190000000|2022-04-05 20:20:00|121.79|118.99|121.92|119.12|121.92|119.12|121.74|118.94|0
1649190300000|2022-04-05 20:25:00|121.88|119.08|121.92|119.12|121.97|119.17|121.88|119.08|0
1649190600000|2022-04-05 20:30:00|121.88|119.08|121.74|118.94|121.88|119.08|121.7|118.9|0
1649190900000|2022-04-05 20:35:00|121.69|118.89|121.69|118.89|121.76|118.96|121.69|118.89|0
1649191200000|2022-04-05 20:40:00|121.65|118.85|121.69|118.89|121.69|118.89|121.62|118.82|0
1649191500000|2022-04-05 20:45:00|121.65|118.85|121.51|118.71|121.65|118.85|121.46|118.66|0
1649191800000|2022-04-05 20:50:00|121.46|118.66|121.33|118.53|121.55|118.75|121.33|118.53|0
1649192100000|2022-04-05 20:55:00|121.37|118.57|121.25|118.45|121.37|118.57|121.21|118.41|0
1649192400000|2022-04-05 21:00:00|121.24|118.44|121.22|118.42|121.24|118.44|121.15|118.35|0
1649192700000|2022-04-05 21:05:00|121.25|118.45|121.27|118.47|121.27|118.47|121.24|118.44|0
1649193000000|2022-04-05 21:10:00|121.25|118.45|121.21|118.41|121.25|118.45|121.18|118.38|0
1649193300000|2022-04-05 21:15:00|121.2|118.4|121.16|118.36|121.24|118.44|121.14|118.34|0
1649193600000|2022-04-05 21:20:00|121.17|118.37|121.13|118.33|121.23|118.43|121.11|118.31|0
1649193900000|2022-04-05 21:25:00|121.12|118.32|121.08|118.28|121.19|118.39|121.04|118.24|0
1649194200000|2022-04-05 21:30:00|121.07|118.27|121.15|118.35|121.23|118.43|121.06|118.26|0
1649194500000|2022-04-05 21:35:00|120.98|118.18|121.04|118.24|121.05|118.25|120.98|118.18|0
1649194800000|2022-04-05 21:40:00|121.03|118.23|121.04|118.24|121.04|118.24|121.02|118.22|0
1649195100000|2022-04-05 21:45:00|121.05|118.25|121.1|118.3|121.11|118.31|121.05|118.25|0
1649195400000|2022-04-05 21:50:00|121.11|118.31|121.12|118.32|121.12|118.32|121.11|118.31|0
1649195700000|2022-04-05 21:55:00|121.11|118.31|121.12|118.32|121.12|118.32|121.08|118.28|0
1649196000000|2022-04-05 22:00:00|121.28|118.48|121.48|118.68|121.48|118.68|121.19|118.39|0
1649196300000|2022-04-05 22:05:00|121.43|118.63|121.61|118.81|121.66|118.86|121.43|118.63|0
1649196600000|2022-04-05 22:10:00|121.57|118.77|121.75|118.95|121.75|118.95|121.57|118.77|0
1649196900000|2022-04-05 22:15:00|121.7|118.9|121.7|118.9|121.79|118.99|121.68|118.88|0
1649197200000|2022-04-05 22:20:00|121.74|118.94|121.97|119.17|121.97|119.17|121.74|118.94|0
1649197500000|2022-04-05 22:25:00|122.01|119.21|122.01|119.21|122.1|119.3|121.97|119.17|0
1649197800000|2022-04-05 22:30:00|121.92|119.12|121.69|118.89|121.92|119.12|121.65|118.85|0
1649198100000|2022-04-05 22:35:00|121.65|118.85|121.78|118.98|121.85|119.05|121.6|118.8|0
1649198400000|2022-04-05 22:40:00|121.74|118.94|121.6|118.8|121.74|118.94|121.51|118.71|0
1649198700000|2022-04-05 22:45:00|121.55|118.75|121.55|118.75|121.6|118.8|121.51|118.71|0
1649199000000|2022-04-05 22:50:00|121.51|118.71|121.46|118.66|121.55|118.75|121.41|118.61|0
1649199300000|2022-04-05 22:55:00|121.5|118.7|121.5|118.7|121.5|118.7|121.46|118.66|0
1649199600000|2022-04-05 23:00:00|121.46|118.66|121.5|118.7|121.55|118.75|121.43|118.63|0
1649199900000|2022-04-05 23:05:00|121.55|118.75|121.72|118.92|121.72|118.92|121.55|118.75|0
1649200200000|2022-04-05 23:10:00|121.68|118.88|121.81|119.01|121.81|119.01|121.68|118.88|0
1649200500000|2022-04-05 23:15:00|121.86|119.06|121.72|118.92|121.86|119.06|121.72|118.92|0
1649200800000|2022-04-05 23:20:00|121.67|118.87|121.76|118.96|121.76|118.96|121.67|118.87|0
1649201100000|2022-04-05 23:25:00|121.81|119.01|121.85|119.05|121.9|119.1|121.76|118.96|0
1649201400000|2022-04-05 23:30:00|121.81|119.01|121.71|118.91|121.81|119.01|121.71|118.91|0
1649201700000|2022-04-05 23:35:00|121.67|118.87|121.71|118.91|121.76|118.96|121.67|118.87|0
1649202000000|2022-04-05 23:40:00|121.67|118.87|121.31|118.51|121.67|118.87|121.28|118.48|0
1649202300000|2022-04-05 23:45:00|121.35|118.55|121.57|118.77|121.57|118.77|121.3|118.5|0
1649202600000|2022-04-05 23:50:00|121.53|118.73|121.53|118.73|121.57|118.77|121.44|118.64|0
1649202900000|2022-04-05 23:55:00|121.57|118.77|121.75|118.95|121.89|119.09|121.57|118.77|0
1649203200000|2022-04-06 00:00:00|121.79|118.99|122.11|119.31|122.2|119.4|121.79|118.99|0
1649203500000|2022-04-06 00:05:00|122.15|119.35|121.57|118.77|122.24|119.44|121.48|118.68|0
1649203800000|2022-04-06 00:10:00|121.52|118.72|121.43|118.63|121.52|118.72|121.29|118.49|0
1649204100000|2022-04-06 00:15:00|121.45|118.65|121.61|118.81|121.7|118.9|121.32|118.52|0
1649204400000|2022-04-06 00:20:00|121.56|118.76|121.74|118.94|121.79|118.99|121.56|118.76|0
1649204700000|2022-04-06 00:25:00|121.78|118.98|122.14|119.34|122.19|119.39|121.65|118.85|0
1649205000000|2022-04-06 00:30:00|122.19|119.39|122.5|119.7|122.51|119.71|122.19|119.39|0
1649205300000|2022-04-06 00:35:00|122.55|119.75|122.41|119.61|122.73|119.93|122.41|119.61|0
1649205600000|2022-04-06 00:40:00|122.37|119.57|122.71|119.91|122.77|119.97|122.32|119.52|0
1649205900000|2022-04-06 00:45:00|122.73|119.93|123|120.2|123.18|120.38|122.73|119.93|0
1649206200000|2022-04-06 00:50:00|123.02|120.22|123.18|120.38|123.18|120.38|123|120.2|0
1649206500000|2022-04-06 00:55:00|123.13|120.33|123.63|120.83|123.63|120.83|123.09|120.29|0
1649206800000|2022-04-06 01:00:00|123.66|120.86|123.58|120.78|123.95|121.15|123.58|120.78|0
1649207100000|2022-04-06 01:05:00|123.56|120.76|123.26|120.46|123.68|120.88|123.22|120.42|0
1649207400000|2022-04-06 01:10:00|123.22|120.42|123.26|120.46|123.45|120.65|123.22|120.42|0
1649207700000|2022-04-06 01:15:00|123.22|120.42|122.58|119.78|123.26|120.46|122.53|119.73|0
1649208000000|2022-04-06 01:20:00|122.53|119.73|122.62|119.82|122.76|119.96|122.53|119.73|0
1649208300000|2022-04-06 01:25:00|122.58|119.78|122.66|119.86|122.66|119.86|122.44|119.64|0
1649208600000|2022-04-06 01:30:00|122.71|119.91|122.84|120.04|123.03|120.23|122.66|119.86|0
1649208900000|2022-04-06 01:35:00|122.8|120|123.07|120.27|123.14|120.34|122.71|119.91|0
1649209200000|2022-04-06 01:40:00|123.11|120.31|122.98|120.18|123.3|120.5|122.98|120.18|0
1649209500000|2022-04-06 01:45:00|123|120.2|123.2|120.4|123.61|120.81|123|120.2|0
1649209800000|2022-04-06 01:50:00|123.29|120.49|123.52|120.72|123.52|120.72|123.06|120.26|0
1649210100000|2022-04-06 01:55:00|123.47|120.67|123.65|120.85|123.84|121.04|123.43|120.63|0
1649210400000|2022-04-06 02:00:00|123.75|120.95|123.65|120.85|123.75|120.95|123.47|120.67|0
1649210700000|2022-04-06 02:05:00|123.61|120.81|123.29|120.49|123.65|120.85|123.24|120.44|0
1649211000000|2022-04-06 02:10:00|123.24|120.44|123.47|120.67|123.51|120.71|123.22|120.42|0
1649211300000|2022-04-06 02:15:00|123.49|120.69|123.6|120.8|123.65|120.85|123.44|120.64|0
1649211600000|2022-04-06 02:20:00|123.65|120.85|123.37|120.57|123.65|120.85|123.33|120.53|0
1649211900000|2022-04-06 02:25:00|123.32|120.52|123.23|120.43|123.37|120.57|123.14|120.34|0
1649212200000|2022-04-06 02:30:00|123.28|120.48|123.05|120.25|123.41|120.61|122.96|120.16|0
1649212500000|2022-04-06 02:35:00|123|120.2|122.86|120.06|123.07|120.27|122.86|120.06|0
1649212800000|2022-04-06 02:40:00|122.91|120.11|123|120.2|123.09|120.29|122.86|120.06|0
1649213100000|2022-04-06 02:45:00|122.95|120.15|123.09|120.29|123.13|120.33|122.95|120.15|0
1649213400000|2022-04-06 02:50:00|123.07|120.27|122.95|120.15|123.13|120.33|122.95|120.15|0
1649213700000|2022-04-06 02:55:00|122.9|120.1|122.95|120.15|123.04|120.24|122.9|120.1|0
1649214000000|2022-04-06 03:00:00|122.99|120.19|122.9|120.1|122.99|120.19|122.72|119.92|0
1649214300000|2022-04-06 03:05:00|122.85|120.05|122.76|119.96|122.94|120.14|122.76|119.96|0
1649214600000|2022-04-06 03:10:00|122.72|119.92|122.85|120.05|122.94|120.14|122.62|119.82|0
1649214900000|2022-04-06 03:15:00|122.9|120.1|122.85|120.05|122.94|120.14|122.8|120|0
1649215200000|2022-04-06 03:20:00|122.87|120.07|123.07|120.27|123.07|120.27|122.87|120.07|0
1649215500000|2022-04-06 03:25:00|123.12|120.32|122.98|120.18|123.12|120.32|122.94|120.14|0
1649215800000|2022-04-06 03:30:00|123.03|120.23|123.02|120.22|123.12|120.32|122.98|120.18|0
1649216100000|2022-04-06 03:35:00|122.98|120.18|123.16|120.36|123.3|120.5|122.98|120.18|0
1649216400000|2022-04-06 03:40:00|123.2|120.4|123.41|120.61|123.43|120.63|123.16|120.36|0
1649216700000|2022-04-06 03:45:00|123.43|120.63|123.47|120.67|123.57|120.77|123.43|120.63|0
1649217000000|2022-04-06 03:50:00|123.43|120.63|123.24|120.44|123.47|120.67|123.2|120.4|0
1649217300000|2022-04-06 03:55:00|123.27|120.47|123.2|120.4|123.43|120.63|123.2|120.4|0
1649217600000|2022-04-06 04:00:00|123.15|120.35|123.06|120.26|123.15|120.35|123.01|120.21|0
1649217900000|2022-04-06 04:05:00|123.04|120.24|122.92|120.12|123.06|120.26|122.83|120.03|0
1649218200000|2022-04-06 04:10:00|122.87|120.07|122.83|120.03|122.87|120.07|122.74|119.94|0
1649218500000|2022-04-06 04:15:00|122.78|119.98|122.51|119.71|122.78|119.98|122.42|119.62|0
1649218800000|2022-04-06 04:20:00|122.46|119.66|122.55|119.75|122.55|119.75|122.46|119.66|0
1649219100000|2022-04-06 04:25:00|122.5|119.7|122.68|119.88|122.68|119.88|122.46|119.66|0
1649219400000|2022-04-06 04:30:00|122.71|119.91|122.82|120.02|122.86|120.06|122.64|119.84|0
1649219700000|2022-04-06 04:35:00|122.86|120.06|123|120.2|123|120.2|122.86|120.06|0
1649220000000|2022-04-06 04:40:00|122.95|120.15|122.81|120.01|122.95|120.15|122.77|119.97|0
1649220300000|2022-04-06 04:45:00|122.86|120.06|122.68|119.88|122.86|120.06|122.59|119.79|0
1649220600000|2022-04-06 04:50:00|122.65|119.85|122.81|120.01|122.83|120.03|122.63|119.83|0
1649220900000|2022-04-06 04:55:00|122.76|119.96|122.81|120.01|122.83|120.03|122.67|119.87|0
1649221200000|2022-04-06 05:00:00|122.76|119.96|122.49|119.69|122.81|120.01|122.49|119.69|0
1649221500000|2022-04-06 05:05:00|122.53|119.73|122.08|119.28|122.67|119.87|121.99|119.19|0
1649221800000|2022-04-06 05:10:00|122.03|119.23|122.26|119.46|122.3|119.5|122.03|119.23|0
1649222100000|2022-04-06 05:15:00|122.21|119.41|121.85|119.05|122.21|119.41|121.76|118.96|0
1649222400000|2022-04-06 05:20:00|121.89|119.09|121.76|118.96|121.94|119.14|121.71|118.91|0
1649222700000|2022-04-06 05:25:00|121.71|118.91|121.53|118.73|121.85|119.05|121.53|118.73|0
1649223000000|2022-04-06 05:30:00|121.57|118.77|121.57|118.77|121.66|118.86|121.48|118.68|0
1649223300000|2022-04-06 05:35:00|121.53|118.73|121.57|118.77|121.57|118.77|121.39|118.59|0
1649223600000|2022-04-06 05:40:00|121.62|118.82|121.75|118.95|121.79|118.99|121.48|118.68|0
1649223900000|2022-04-06 05:45:00|121.79|118.99|121.88|119.08|121.93|119.13|121.66|118.86|0
1649224200000|2022-04-06 05:50:00|121.84|119.04|121.93|119.13|122.02|119.22|121.79|118.99|0
1649224500000|2022-04-06 05:55:00|121.97|119.17|122.2|119.4|122.29|119.49|121.97|119.17|0
1649224800000|2022-04-06 06:00:00|122.29|119.49|121.97|119.17|122.29|119.49|121.88|119.08|0
1649225100000|2022-04-06 06:05:00|122.06|119.26|122.01|119.21|122.28|119.48|121.97|119.17|0
1649225400000|2022-04-06 06:10:00|121.97|119.17|121.83|119.03|122.01|119.21|121.69|118.89|0
1649225700000|2022-04-06 06:15:00|121.87|119.07|121.85|119.05|122.05|119.25|121.62|118.82|0
1649226000000|2022-04-06 06:20:00|121.87|119.07|121.96|119.16|122.1|119.3|121.74|118.94|0
1649226300000|2022-04-06 06:25:00|121.91|119.11|121.69|118.89|121.91|119.11|121.46|118.66|0
1649226600000|2022-04-06 06:30:00|121.64|118.84|121.37|118.57|121.73|118.93|121.37|118.57|0
1649226900000|2022-04-06 06:35:00|121.32|118.52|120.87|118.07|121.39|118.59|120.81|118.01|0
1649227200000|2022-04-06 06:40:00|120.83|118.03|120.78|117.98|120.87|118.07|120.69|117.89|0
1649227500000|2022-04-06 06:45:00|120.74|117.94|120.96|118.16|120.96|118.16|120.69|117.89|0
1649227800000|2022-04-06 06:50:00|120.91|118.11|121.5|118.7|121.5|118.7|120.91|118.11|0
1649228100000|2022-04-06 06:55:00|121.45|118.65|121.27|118.47|121.5|118.7|121.14|118.34|0
1649228400000|2022-04-06 07:00:00|121.09|118.29|121.76|118.96|121.76|118.96|121|118.2|0
1649228700000|2022-04-06 07:05:00|121.52|119.12|121.09|118.69|121.74|119.34|121.07|118.67|0
1649229000000|2022-04-06 07:10:00|121.07|118.67|120.97|118.57|121.47|119.07|120.57|118.17|0
1649229300000|2022-04-06 07:15:00|121.02|118.62|121.11|118.71|121.31|118.91|120.84|118.44|0
1649229600000|2022-04-06 07:20:00|121.15|118.75|121.53|119.13|121.56|119.16|121.11|118.71|0
1649229900000|2022-04-06 07:25:00|121.56|119.16|121.55|119.15|121.64|119.24|121.24|118.84|0
1649230200000|2022-04-06 07:30:00|121.51|119.11|123.51|121.11|123.51|121.11|121.42|119.02|0
1649230500000|2022-04-06 07:35:00|123.46|121.06|124.19|121.79|124.28|121.88|123.32|120.92|0
1649230800000|2022-04-06 07:40:00|124.15|121.75|124.19|121.79|124.47|122.07|123.69|121.29|0
1649231100000|2022-04-06 07:45:00|124.24|121.84|124.65|122.25|124.83|122.43|124.24|121.84|0
1649231400000|2022-04-06 07:50:00|124.67|122.27|124.96|122.56|125.83|123.43|123.78|121.38|0
1649231700000|2022-04-06 07:55:00|124.92|122.52|126.34|123.94|126.53|124.13|124.92|122.52|0
1649232000000|2022-04-06 08:00:00|126.39|123.99|125.92|123.52|126.62|124.22|125.83|123.43|0
1649232300000|2022-04-06 08:05:00|125.9|123.5|125.67|123.27|126.01|123.61|125.5|123.1|0
1649232600000|2022-04-06 08:10:00|125.73|123.33|125.94|123.54|126.15|123.75|125.64|123.24|0
1649232900000|2022-04-06 08:15:00|125.92|123.52|126.47|124.07|126.71|124.31|125.59|123.19|0
1649233200000|2022-04-06 08:20:00|126.52|124.12|126.89|124.49|127.08|124.68|126.47|124.07|0
1649233500000|2022-04-06 08:25:00|126.94|124.54|125.79|123.39|126.94|124.54|125.51|123.11|0
1649233800000|2022-04-06 08:30:00|125.72|123.32|126.11|123.71|126.32|123.92|125.6|123.2|0
1649234100000|2022-04-06 08:35:00|126.07|123.67|125.97|123.57|126.44|124.04|125.74|123.34|0
1649234400000|2022-04-06 08:40:00|125.92|123.52|126.39|123.99|126.39|123.99|125.92|123.52|0
1649234700000|2022-04-06 08:45:00|126.34|123.94|125.57|123.17|126.41|124.01|125.36|122.96|0
1649235000000|2022-04-06 08:50:00|125.55|123.15|125.13|122.73|125.57|123.17|125.04|122.64|0
1649235300000|2022-04-06 08:55:00|125.15|122.75|125.13|122.73|125.36|122.96|125.04|122.64|0
1649235600000|2022-04-06 09:00:00|125.08|122.68|125.22|122.82|125.26|122.86|124.76|122.36|0
1649235900000|2022-04-06 09:05:00|125.17|122.77|125.49|123.09|125.59|123.19|125.17|122.77|0
1649236200000|2022-04-06 09:10:00|125.52|123.12|125.96|123.56|126|123.6|125.31|122.91|0
1649236500000|2022-04-06 09:15:00|126|123.6|125.95|123.55|126.4|124|125.68|123.28|0
1649236800000|2022-04-06 09:20:00|125.86|123.46|125.95|123.55|126.23|123.83|125.86|123.46|0
1649237100000|2022-04-06 09:25:00|125.91|123.51|126.32|123.92|126.32|123.92|125.81|123.41|0
1649237400000|2022-04-06 09:30:00|126.28|123.88|126.27|123.87|126.32|123.92|126|123.6|0
1649237700000|2022-04-06 09:35:00|126.23|123.83|126.65|124.25|126.74|124.34|126.23|123.83|0
1649238000000|2022-04-06 09:40:00|126.6|124.2|126.88|124.48|127.3|124.9|126.46|124.06|0
1649238300000|2022-04-06 09:45:00|127.07|124.67|127.49|125.09|127.49|125.09|126.93|124.53|0
1649238600000|2022-04-06 09:50:00|127.63|125.23|130.1|127.7|133.08|130.68|127.63|125.23|0
1649238900000|2022-04-06 09:55:00|130.08|127.68|129.06|126.66|130.08|127.68|128.97|126.57|0
1649239200000|2022-04-06 10:00:00|129.08|126.68|129.11|126.71|129.34|126.94|128.97|126.57|0
1649239500000|2022-04-06 10:05:00|129.06|126.66|129.2|126.8|129.2|126.8|129.01|126.61|0
1649239800000|2022-04-06 10:10:00|129.22|126.82|129.9|127.5|129.91|127.51|129.1|126.7|0
1649240100000|2022-04-06 10:15:00|130|127.6|130.28|127.88|130.59|128.19|129.76|127.36|0
1649240400000|2022-04-06 10:20:00|130.23|127.83|130.4|128|132.83|130.43|129.08|126.68|0
1649240700000|2022-04-06 10:25:00|130.45|128.05|130.21|127.81|130.59|128.19|130.16|127.76|0
1649241000000|2022-04-06 10:30:00|130.26|127.86|130.64|128.24|130.88|128.48|130.26|127.86|0
1649241300000|2022-04-06 10:35:00|130.59|128.19|130.87|128.47|131.02|128.62|130.54|128.14|0
1649241600000|2022-04-06 10:40:00|130.92|128.52|130.78|128.38|131.11|128.71|130.63|128.23|0
1649241900000|2022-04-06 10:45:00|130.82|128.42|131.01|128.61|131.01|128.61|130.73|128.33|0
1649242200000|2022-04-06 10:50:00|131.04|128.64|131.11|128.71|131.39|128.99|130.96|128.56|0
1649242500000|2022-04-06 10:55:00|131.1|128.7|131.15|128.75|131.34|128.94|130.96|128.56|0
1649242800000|2022-04-06 11:00:00|131.1|128.7|130.91|128.51|131.1|128.7|130.82|128.42|0
1649243100000|2022-04-06 11:05:00|131.05|128.65|131.58|129.18|131.58|129.18|130.96|128.56|0
1649243400000|2022-04-06 11:10:00|131.53|129.13|132.1|129.7|132.29|129.89|131.43|129.03|0
1649243700000|2022-04-06 11:15:00|132.15|129.75|131.81|129.41|132.34|129.94|131.67|129.27|0
1649244000000|2022-04-06 11:20:00|131.86|129.46|132.43|130.03|132.43|130.03|131.76|129.36|0
1649244300000|2022-04-06 11:25:00|132.48|130.08|132.43|130.03|132.53|130.13|132.29|129.89|0
1649244600000|2022-04-06 11:30:00|132.48|130.08|132.24|129.84|132.87|130.47|132.24|129.84|0
1649244900000|2022-04-06 11:35:00|132.29|129.89|132.33|129.93|132.48|130.08|132.05|129.65|0
1649245200000|2022-04-06 11:40:00|132.28|129.88|132.76|130.36|132.86|130.46|132.28|129.88|0
1649245500000|2022-04-06 11:45:00|132.79|130.39|132.62|130.22|132.86|130.46|132.28|129.88|0
1649245800000|2022-04-06 11:50:00|132.81|130.41|133|130.6|133.2|130.8|132.81|130.41|0
1649246100000|2022-04-06 11:55:00|132.98|130.58|131.97|129.57|135.12|132.72|131.43|129.03|0
1649246400000|2022-04-06 12:00:00|131.92|129.52|132.26|129.86|132.31|129.91|131.73|129.33|0
1649246700000|2022-04-06 12:05:00|132.12|129.72|131.87|129.47|132.5|130.1|131.82|129.42|0
1649247000000|2022-04-06 12:10:00|131.9|129.5|131.68|129.28|132.26|129.86|131.49|129.09|0
1649247300000|2022-04-06 12:15:00|131.73|129.33|131.77|129.37|132.01|129.61|131.58|129.18|0
1649247600000|2022-04-06 12:20:00|131.72|129.32|131.6|129.2|131.82|129.42|131.53|129.13|0
1649247900000|2022-04-06 12:25:00|131.58|129.18|131.1|128.7|131.72|129.32|131.1|128.7|0
1649248200000|2022-04-06 12:30:00|131.05|128.65|131.57|129.17|131.72|129.32|130.63|128.23|0
1649248500000|2022-04-06 12:35:00|131.62|129.22|131.52|129.12|131.72|129.32|131.43|129.03|0
1649248800000|2022-04-06 12:40:00|131.57|129.17|131.76|129.36|131.86|129.46|131.57|129.17|0
1649249100000|2022-04-06 12:45:00|131.71|129.31|132.56|130.16|133.17|130.77|131.71|129.31|0
1649249400000|2022-04-06 12:50:00|132.61|130.21|132.37|129.97|132.66|130.26|131.89|129.49|0
1649249700000|2022-04-06 12:55:00|132.22|129.82|131.74|129.34|132.22|129.82|131.55|129.15|0
1649250000000|2022-04-06 13:00:00|131.88|129.48|131.31|128.91|131.98|129.58|131.26|128.86|0
1649250300000|2022-04-06 13:05:00|131.35|128.95|131.35|128.95|131.45|129.05|131.16|128.76|0
1649250600000|2022-04-06 13:10:00|131.3|128.9|131.54|129.14|131.78|129.38|131.26|128.86|0
1649250900000|2022-04-06 13:15:00|131.49|129.09|131.4|129|131.68|129.28|131.25|128.85|0
1649251200000|2022-04-06 13:20:00|131.44|129.04|131.68|129.28|131.87|129.47|131.3|128.9|0
1649251500000|2022-04-06 13:25:00|131.73|129.33|131.97|129.57|132.02|129.62|131.68|129.28|0
1649251800000|2022-04-06 13:30:00|132.11|129.71|132.52|130.12|133.17|130.77|130.77|128.37|0
1649252100000|2022-04-06 13:35:00|132.45|130.05|132.69|130.29|133.47|131.07|132.45|130.05|0
1649252400000|2022-04-06 13:40:00|132.78|130.38|134.33|131.45|134.33|131.69|132.69|130.29|0
1649252700000|2022-04-06 13:45:00|134.19|131.31|134.43|131.55|134.77|131.89|132.51|129.63|0
1649253000000|2022-04-06 13:50:00|134.53|131.65|134.33|131.45|134.82|131.94|134.14|131.26|0
1649253300000|2022-04-06 13:55:00|134.57|131.69|136.79|133.91|136.79|133.91|133.89|131.01|0
1649253600000|2022-04-06 14:00:00|136.74|133.86|138.07|135.19|138.12|135.24|136.5|133.62|0
1649253900000|2022-04-06 14:05:00|138.15|135.27|140.04|137.16|140.09|137.21|137.83|134.95|0
1649254200000|2022-04-06 14:10:00|140.09|137.21|138.91|136.03|140.54|137.66|138.91|136.03|0
1649254500000|2022-04-06 14:15:00|139.06|136.18|137.82|134.94|139.06|136.18|137.52|134.64|0
1649254800000|2022-04-06 14:20:00|137.92|135.04|137.72|134.84|138.31|135.43|137.47|134.59|0
1649255100000|2022-04-06 14:25:00|137.87|134.99|139.06|136.18|139.06|136.18|137.67|134.79|0
1649255400000|2022-04-06 14:30:00|138.96|136.08|139|136.12|139.5|136.62|138.46|135.58|0
1649255700000|2022-04-06 14:35:00|138.85|135.97|138.01|135.13|139|136.12|138.01|135.13|0
1649256000000|2022-04-06 14:40:00|138.16|135.28|137.39|134.51|138.7|135.82|136.85|133.97|0
1649256300000|2022-04-06 14:45:00|137.54|134.66|136.7|134.3|137.69|134.81|136.65|134.25|0
1649256600000|2022-04-06 14:50:00|136.8|134.4|136.85|134.45|137|134.6|135.62|133.22|0
1649256900000|2022-04-06 14:55:00|136.82|134.42|137.24|134.84|137.24|134.84|136.35|133.95|0
1649257200000|2022-04-06 15:00:00|137.34|134.94|136.3|133.9|137.44|135.04|136.3|133.9|0
1649257500000|2022-04-06 15:05:00|136.35|133.95|137.44|135.04|137.63|135.23|136.2|133.8|0
1649257800000|2022-04-06 15:10:00|137.53|135.13|137.38|134.98|137.58|135.18|137.04|134.64|0
1649258100000|2022-04-06 15:15:00|137.24|134.84|137.63|135.23|137.88|135.48|136.99|134.59|0
1649258400000|2022-04-06 15:20:00|137.68|135.28|137.11|134.71|137.85|135.45|136.24|133.84|0
1649258700000|2022-04-06 15:25:00|137.16|134.76|136.91|134.51|137.6|135.2|136.76|134.36|0
1649259000000|2022-04-06 15:30:00|136.81|134.41|137.6|135.2|137.85|135.45|136.61|134.21|0
1649259300000|2022-04-06 15:35:00|137.5|135.1|137.57|135.17|137.7|135.3|137.1|134.7|0
1649259600000|2022-04-06 15:40:00|137.55|135.15|136.75|134.35|137.6|135.2|136.7|134.3|0
1649259900000|2022-04-06 15:45:00|136.61|134.21|135.77|133.37|136.95|134.55|135.38|132.98|0
1649260200000|2022-04-06 15:50:00|135.67|133.27|135.57|133.17|135.91|133.51|134.94|132.54|0
1649260500000|2022-04-06 15:55:00|135.62|133.22|135.91|133.51|136.16|133.76|135.35|132.95|0
1649260800000|2022-04-06 16:00:00|135.86|133.46|136.3|133.9|136.3|133.9|135.54|133.14|0
1649261100000|2022-04-06 16:05:00|136.15|133.75|136.25|133.85|136.3|133.9|135.61|133.21|0
1649261400000|2022-04-06 16:10:00|136.05|133.65|136.2|133.8|136.2|133.8|134.04|131.64|0
1649261700000|2022-04-06 16:15:00|136.25|133.85|136.62|134.22|136.74|134.34|136.2|133.8|0
1649262000000|2022-04-06 16:20:00|136.64|134.24|136.79|134.39|137.38|134.98|136.59|134.19|0
1649262300000|2022-04-06 16:25:00|136.74|134.34|136.83|134.43|137.03|134.63|136.49|134.09|0
1649262600000|2022-04-06 16:30:00|136.88|134.48|136.19|133.79|137.13|134.73|136.14|133.74|0
1649262900000|2022-04-06 16:35:00|136.34|133.94|136.53|134.13|136.68|134.28|136.24|133.84|0
1649263200000|2022-04-06 16:40:00|136.58|134.18|136.33|133.93|136.63|134.23|136.04|133.64|0
1649263500000|2022-04-06 16:45:00|136.43|134.03|136.38|133.98|137.07|134.67|136.08|133.68|0
1649263800000|2022-04-06 16:50:00|136.33|133.93|136.33|133.93|136.92|134.52|136.33|133.93|0
1649264100000|2022-04-06 16:55:00|136.28|133.88|136.03|133.63|136.43|134.03|135.93|133.53|0
1649264400000|2022-04-06 17:00:00|136.13|133.73|136.57|134.17|136.77|134.37|135.98|133.58|0
1649264700000|2022-04-06 17:05:00|136.52|134.12|136.94|134.54|137.24|134.84|135.51|133.11|0
1649265000000|2022-04-06 17:10:00|136.92|134.52|136.69|134.29|137.14|134.74|136.59|134.19|0
1649265300000|2022-04-06 17:15:00|136.74|134.34|136.39|133.99|136.94|134.54|136.1|133.7|0
1649265600000|2022-04-06 17:20:00|136.49|134.09|135.51|133.11|136.64|134.24|135.51|133.11|0
1649265900000|2022-04-06 17:25:00|135.55|133.15|135.08|132.68|136.12|133.72|135.04|132.64|0
1649266200000|2022-04-06 17:30:00|134.99|132.59|134.45|132.05|135.28|132.88|134.11|131.71|0
1649266500000|2022-04-06 17:35:00|134.4|132|134.01|131.61|134.93|132.53|134.01|131.61|0
1649266800000|2022-04-06 17:40:00|134.06|131.66|133.23|130.83|134.2|131.8|132.94|130.54|0
1649267100000|2022-04-06 17:45:00|133.28|130.88|133.37|130.49|134.25|131.85|133.23|130.44|0
1649267400000|2022-04-06 17:50:00|133.39|130.51|132.68|129.8|133.61|130.73|132.15|129.27|0
1649267700000|2022-04-06 17:55:00|132.73|129.85|133.67|130.79|133.67|130.79|132.58|129.7|0
1649268000000|2022-04-06 18:00:00|133.72|130.84|130.02|127.14|134.84|131.96|128.15|125.27|0
1649268300000|2022-04-06 18:05:00|130.54|127.66|134.44|131.56|134.76|131.88|130.45|127.57|0
1649268600000|2022-04-06 18:10:00|134.61|131.73|136.98|134.1|137.13|134.25|134.27|131.39|0
1649268900000|2022-04-06 18:15:00|137.08|134.2|138.97|136.09|139.78|136.9|137.08|134.2|0
1649269200000|2022-04-06 18:20:00|139.07|136.19|138.17|135.29|139.2|136.32|137.52|134.64|0
1649269500000|2022-04-06 18:25:00|138.12|135.24|137.5|134.62|138.47|135.59|136.58|133.7|0
1649269800000|2022-04-06 18:30:00|137.15|134.27|132.67|130.27|137.3|134.42|132.16|129.76|0
1649270100000|2022-04-06 18:35:00|132.65|130.25|133.21|130.33|134.29|131.41|131.43|128.55|0
1649270400000|2022-04-06 18:40:00|133.36|130.48|132.34|129.46|133.94|131.06|132.07|129.19|0
1649270700000|2022-04-06 18:45:00|132.63|129.75|132.97|130.57|133.21|130.81|131.37|128.49|0
1649271000000|2022-04-06 18:50:00|132.43|130.03|129.82|127.42|132.63|130.23|129.58|127.18|0
1649271300000|2022-04-06 18:55:00|129.68|127.28|128.21|125.81|129.87|127.47|128.16|125.76|0
1649271600000|2022-04-06 19:00:00|128.11|125.71|126.43|124.03|128.11|125.71|123.82|121.42|0
1649271900000|2022-04-06 19:05:00|126.55|124.15|128.4|126|128.92|126.52|126.55|124.15|0
1649272200000|2022-04-06 19:10:00|128.07|125.67|127.79|125.39|128.69|126.29|127.2|124.8|0
1649272500000|2022-04-06 19:15:00|127.76|125.36|129.11|126.71|129.16|126.76|126.99|124.59|0
1649272800000|2022-04-06 19:20:00|129.25|126.85|131.37|128.97|131.49|129.09|127.94|125.54|0
1649273100000|2022-04-06 19:25:00|131.3|128.9|132.6|130.2|132.75|130.35|131.1|128.7|0
1649273400000|2022-04-06 19:30:00|132.7|130.3|133.09|130.69|133.28|130.88|131.68|129.28|0
1649273700000|2022-04-06 19:35:00|132.84|130.44|130.57|128.17|133.18|130.78|130.52|128.12|0
1649274000000|2022-04-06 19:40:00|130.76|128.36|130.47|128.07|131.53|129.13|130.14|127.74|0
1649274300000|2022-04-06 19:45:00|130.85|128.45|128.39|125.99|130.85|128.45|127.82|125.42|0
1649274600000|2022-04-06 19:50:00|127.91|125.51|130.19|127.79|130.24|127.84|127.72|125.32|0
1649274900000|2022-04-06 19:55:00|130.24|127.84|129.12|126.72|130.67|128.27|128.81|126.41|0
1649275200000|2022-04-06 20:00:00|130.07|127.67|129.97|127.57|130.64|128.24|129.97|127.57|0
1649275500000|2022-04-06 20:05:00|129.94|127.54|129.63|127.23|129.97|127.57|129.53|127.13|0
1649275800000|2022-04-06 20:10:00|129.65|127.25|130.11|127.71|130.11|127.71|129.49|127.09|0
1649276100000|2022-04-06 20:15:00|130.31|127.51|130.21|127.41|130.88|128.08|130.19|127.39|0
1649276400000|2022-04-06 20:20:00|130.26|127.46|130.4|127.6|130.5|127.7|130.16|127.36|0
1649276700000|2022-04-06 20:25:00|130.38|127.58|130.25|127.45|130.4|127.6|130.16|127.36|0
1649277000000|2022-04-06 20:30:00|130.21|127.41|130.3|127.5|130.3|127.5|130.16|127.36|0
1649277300000|2022-04-06 20:35:00|130.23|127.43|130.59|127.79|130.78|127.98|130.2|127.4|0
1649277600000|2022-04-06 20:40:00|130.56|127.76|130.68|127.88|130.68|127.88|130.49|127.69|0
1649277900000|2022-04-06 20:45:00|130.58|127.78|130.46|127.66|130.68|127.88|130.44|127.64|0
1649278200000|2022-04-06 20:50:00|130.49|127.69|130.82|128.02|130.82|128.02|130.49|127.69|0
1649278500000|2022-04-06 20:55:00|130.77|127.97|130.89|128.09|130.89|128.09|130.72|127.92|0
1649278800000|2022-04-06 21:00:00|130.9|128.1|130.79|127.99|130.9|128.1|130.75|127.95|0
1649279100000|2022-04-06 21:05:00|130.77|127.97|130.64|127.84|130.79|127.99|130.64|127.84|0
1649279400000|2022-04-06 21:10:00|130.65|127.85|130.65|127.85|130.7|127.9|130.61|127.81|0
1649279700000|2022-04-06 21:15:00|130.64|127.84|130.64|127.84|130.65|127.85|130.63|127.83|0
1649280000000|2022-04-06 21:20:00|130.63|127.83|130.62|127.82|130.65|127.85|130.62|127.82|0
1649280300000|2022-04-06 21:25:00|130.63|127.83|130.65|127.85|130.65|127.85|130.61|127.81|0
1649280600000|2022-04-06 21:30:00|130.66|127.86|130.78|127.98|130.84|128.04|130.66|127.86|0
1649280900000|2022-04-06 21:35:00|130.76|127.96|130.78|127.98|130.79|127.99|130.75|127.95|0
1649281200000|2022-04-06 21:40:00|130.77|127.97|130.73|127.93|130.77|127.97|130.73|127.93|0
1649281500000|2022-04-06 21:45:00|130.72|127.92|130.65|127.85|130.74|127.94|130.65|127.85|0
1649281800000|2022-04-06 21:50:00|130.72|127.92|130.71|127.91|130.72|127.92|130.69|127.89|0
1649282100000|2022-04-06 21:55:00|130.7|127.9|130.68|127.88|130.74|127.94|130.68|127.88|0
1649282400000|2022-04-06 22:00:00|130.82|128.02|130.21|127.41|130.82|128.02|130.21|127.41|0
1649282700000|2022-04-06 22:05:00|130.17|127.37|129.97|127.17|130.26|127.46|129.9|127.1|0
1649283000000|2022-04-06 22:10:00|129.93|127.13|129.92|127.12|130.02|127.22|129.88|127.08|0
1649283300000|2022-04-06 22:15:00|129.83|127.03|130.06|127.26|130.07|127.27|129.73|126.93|0
1649283600000|2022-04-06 22:20:00|130.02|127.22|130.06|127.26|130.11|127.31|129.97|127.17|0
1649283900000|2022-04-06 22:25:00|130.01|127.21|130.06|127.26|130.21|127.41|130.01|127.21|0
1649284200000|2022-04-06 22:30:00|129.97|127.17|129.68|126.88|129.97|127.17|129.68|126.88|0
1649284500000|2022-04-06 22:35:00|129.65|126.85|129.77|126.97|129.82|127.02|129.63|126.83|0
1649284800000|2022-04-06 22:40:00|129.75|126.95|129.72|126.92|130.1|127.3|129.67|126.87|0
1649285100000|2022-04-06 22:45:00|129.67|126.87|129.86|127.06|129.86|127.06|129.67|126.87|0
1649285400000|2022-04-06 22:50:00|129.91|127.11|130.1|127.3|130.24|127.44|129.86|127.06|0
1649285700000|2022-04-06 22:55:00|130.15|127.35|130|127.2|130.15|127.35|129.91|127.11|0
1649286000000|2022-04-06 23:00:00|129.95|127.15|130.29|127.49|130.29|127.49|129.86|127.06|0
1649286300000|2022-04-06 23:05:00|130.33|127.53|130.28|127.48|130.43|127.63|130.24|127.44|0
1649286600000|2022-04-06 23:10:00|130.38|127.58|130.33|127.53|130.43|127.63|130.21|127.41|0
1649286900000|2022-04-06 23:15:00|130.28|127.48|130.28|127.48|130.31|127.51|130.21|127.41|0
1649287200000|2022-04-06 23:20:00|130.31|127.51|130.18|127.38|130.31|127.51|130.09|127.29|0
1649287500000|2022-04-06 23:25:00|130.23|127.43|130.23|127.43|130.33|127.53|130.18|127.38|0
1649287800000|2022-04-06 23:30:00|130.25|127.45|130.8|128|130.95|128.15|130.18|127.38|0
1649288100000|2022-04-06 23:35:00|130.85|128.05|131.62|128.82|131.72|128.92|130.8|128|0
1649288400000|2022-04-06 23:40:00|131.6|128.8|131.6|128.8|131.77|128.97|131.48|128.68|0
1649288700000|2022-04-06 23:45:00|131.57|128.77|131.81|129.01|131.81|129.01|131.52|128.72|0
1649289000000|2022-04-06 23:50:00|131.86|129.06|132.18|129.38|132.4|129.6|131.76|128.96|0
1649289300000|2022-04-06 23:55:00|132.2|129.4|132.59|129.79|132.83|130.03|132.2|129.4|0
1649289600000|2022-04-07 00:00:00|132.73|129.93|132.34|129.54|133.17|130.37|132.2|129.4|0
1649289900000|2022-04-07 00:05:00|132.29|129.49|132.54|129.74|132.58|129.78|132.2|129.4|0
1649290200000|2022-04-07 00:10:00|132.63|129.83|132.63|129.83|132.73|129.93|132.19|129.39|0
1649290500000|2022-04-07 00:15:00|132.58|129.78|133.02|130.22|133.07|130.27|132.34|129.54|0
1649290800000|2022-04-07 00:20:00|133.07|130.27|132.92|130.12|133.07|130.27|132.68|129.88|0
1649291100000|2022-04-07 00:25:00|132.87|130.07|132.58|129.78|133.02|130.22|132.53|129.73|0
1649291400000|2022-04-07 00:30:00|132.53|129.73|132.82|130.02|132.97|130.17|132.53|129.73|0
1649291700000|2022-04-07 00:35:00|132.84|130.04|133.01|130.21|133.06|130.26|132.82|130.02|0
1649292000000|2022-04-07 00:40:00|132.96|130.16|132.47|129.67|132.96|130.16|132.38|129.58|0
1649292300000|2022-04-07 00:45:00|132.52|129.72|132.81|130.01|132.91|130.11|132.52|129.72|0
1649292600000|2022-04-07 00:50:00|132.69|129.89|132.71|129.91|132.86|130.06|132.57|129.77|0
1649292900000|2022-04-07 00:55:00|132.66|129.86|132.47|129.67|132.86|130.06|132.47|129.67|0
1649293200000|2022-04-07 01:00:00|132.42|129.62|132.71|129.91|132.86|130.06|132.42|129.62|0
1649293500000|2022-04-07 01:05:00|132.66|129.86|131.98|129.18|132.66|129.86|131.98|129.18|0
1649293800000|2022-04-07 01:10:00|131.93|129.13|132.07|129.27|132.27|129.47|131.83|129.03|0
1649294100000|2022-04-07 01:15:00|132.12|129.32|132.05|129.25|132.12|129.32|131.83|129.03|0
1649294400000|2022-04-07 01:20:00|132.02|129.22|132.26|129.46|132.31|129.51|131.92|129.12|0
1649294700000|2022-04-07 01:25:00|132.31|129.51|132.6|129.8|132.65|129.85|132.31|129.51|0
1649295000000|2022-04-07 01:30:00|132.65|129.85|132.28|129.48|132.8|130|132.23|129.43|0
1649295300000|2022-04-07 01:35:00|132.35|129.55|132.11|129.31|132.35|129.55|132.06|129.26|0
1649295600000|2022-04-07 01:40:00|132.06|129.26|131.36|128.56|132.06|129.26|131.33|128.53|0
1649295900000|2022-04-07 01:45:00|131.23|128.43|131.33|128.53|131.52|128.72|130.7|127.9|0
1649296200000|2022-04-07 01:50:00|131.28|128.48|131.42|128.62|131.57|128.77|131.23|128.43|0
1649296500000|2022-04-07 01:55:00|131.38|128.58|131.47|128.67|131.57|128.77|131.21|128.41|0
1649296800000|2022-04-07 02:00:00|131.52|128.72|131.76|128.96|131.81|129.01|131.37|128.57|0
1649297100000|2022-04-07 02:05:00|131.86|129.06|131.85|129.05|131.9|129.1|131.61|128.81|0
1649297400000|2022-04-07 02:10:00|131.81|129.01|131.71|128.91|131.9|129.1|131.61|128.81|0
1649297700000|2022-04-07 02:15:00|131.75|128.95|131.8|129|131.9|129.1|131.66|128.86|0
1649298000000|2022-04-07 02:20:00|131.85|129.05|131.8|129|131.9|129.1|131.75|128.95|0
1649298300000|2022-04-07 02:25:00|131.75|128.95|131.8|129|131.8|129|131.65|128.85|0
1649298600000|2022-04-07 02:30:00|131.75|128.95|131.65|128.85|131.75|128.95|131.36|128.56|0
1649298900000|2022-04-07 02:35:00|131.7|128.9|132.13|129.33|132.18|129.38|131.7|128.9|0
1649299200000|2022-04-07 02:40:00|132.18|129.38|132.18|129.38|132.28|129.48|132.13|129.33|0
1649299500000|2022-04-07 02:45:00|132.21|129.41|132.18|129.38|132.23|129.43|132.06|129.26|0
1649299800000|2022-04-07 02:50:00|132.13|129.33|132.06|129.26|132.13|129.33|131.89|129.09|0
1649300100000|2022-04-07 02:55:00|132.03|129.23|132.03|129.23|132.13|129.33|131.88|129.08|0
1649300400000|2022-04-07 03:00:00|132|129.2|132.07|129.27|132.08|129.28|131.88|129.08|0
1649300700000|2022-04-07 03:05:00|132.12|129.32|132.17|129.37|132.24|129.44|132.07|129.27|0
1649301000000|2022-04-07 03:10:00|132.22|129.42|132.17|129.37|132.27|129.47|132.12|129.32|0
1649301300000|2022-04-07 03:15:00|132.22|129.42|132.41|129.61|132.46|129.66|132.19|129.39|0
1649301600000|2022-04-07 03:20:00|132.36|129.56|132.36|129.56|132.36|129.56|132.26|129.46|0
1649301900000|2022-04-07 03:25:00|132.41|129.61|135.75|132.95|135.85|133.05|132.31|129.51|0
1649302200000|2022-04-07 03:30:00|135.72|132.92|135.79|132.99|135.89|133.09|135.65|132.85|0
1649302500000|2022-04-07 03:35:00|135.74|132.94|135.94|133.14|135.94|133.14|135.69|132.89|0
1649302800000|2022-04-07 03:40:00|135.99|133.19|136.14|133.34|136.14|133.34|135.94|133.14|0
1649303100000|2022-04-07 03:45:00|136.09|133.29|135.89|133.09|136.09|133.29|135.84|133.04|0
1649303400000|2022-04-07 03:50:00|135.84|133.04|136.13|133.33|136.13|133.33|135.84|133.04|0
1649303700000|2022-04-07 03:55:00|136.16|133.36|136.55|133.75|136.57|133.77|136.08|133.28|0
1649304000000|2022-04-07 04:00:00|136.52|133.72|136.37|133.57|136.67|133.87|136.32|133.52|0
1649304300000|2022-04-07 04:05:00|136.42|133.62|136.47|133.67|136.47|133.67|136.27|133.47|0
1649304600000|2022-04-07 04:10:00|136.52|133.72|136.62|133.82|136.69|133.89|136.47|133.67|0
1649304900000|2022-04-07 04:15:00|136.59|133.79|136.49|133.69|136.67|133.87|136.49|133.69|0
1649305200000|2022-04-07 04:20:00|136.52|133.72|136.71|133.91|136.71|133.91|136.47|133.67|0
1649305500000|2022-04-07 04:25:00|136.96|134.16|136.61|133.81|137.06|134.26|136.61|133.81|0
1649305800000|2022-04-07 04:30:00|136.59|133.79|136.26|133.46|136.59|133.79|136.12|133.32|0
1649306100000|2022-04-07 04:35:00|136.24|133.44|136.21|133.41|136.36|133.56|136.21|133.41|0
1649306400000|2022-04-07 04:40:00|136.31|133.51|132.13|129.33|136.36|133.56|132.13|129.33|0
1649306700000|2022-04-07 04:45:00|132.08|129.28|132.08|129.28|132.33|129.53|132.03|129.23|0
1649307000000|2022-04-07 04:50:00|132.03|129.23|132.27|129.47|132.32|129.52|131.98|129.18|0
1649307300000|2022-04-07 04:55:00|132.32|129.52|132.37|129.57|132.52|129.72|132.32|129.52|0
1649307600000|2022-04-07 05:00:00|132.42|129.62|132.47|129.67|132.61|129.81|132.08|129.28|0
1649307900000|2022-04-07 05:05:00|132.56|129.76|132.27|129.47|132.76|129.96|132.27|129.47|0
1649308200000|2022-04-07 05:10:00|132.22|129.42|132.22|129.42|132.56|129.76|132.12|129.32|0
1649308500000|2022-04-07 05:15:00|132.19|129.39|132.51|129.71|132.61|129.81|132.12|129.32|0
1649308800000|2022-04-07 05:20:00|132.46|129.66|132.7|129.9|132.75|129.95|132.41|129.61|0
1649309100000|2022-04-07 05:25:00|132.75|129.95|132.75|129.95|132.95|130.15|132.7|129.9|0
1649309400000|2022-04-07 05:30:00|132.8|130|132.55|129.75|132.85|130.05|132.36|129.56|0
1649309700000|2022-04-07 05:35:00|132.5|129.7|131.89|129.09|132.6|129.8|131.87|129.07|0
1649310000000|2022-04-07 05:40:00|131.91|129.11|132.11|129.31|132.11|129.31|131.77|128.97|0
1649310300000|2022-04-07 05:45:00|132.13|129.33|131.33|128.53|132.16|129.36|131.18|128.38|0
1649310600000|2022-04-07 05:50:00|131.37|128.57|131.03|128.23|131.52|128.72|130.98|128.18|0
1649310900000|2022-04-07 05:55:00|131.08|128.28|131.49|128.69|131.49|128.69|130.89|128.09|0
1649311200000|2022-04-07 06:00:00|131.52|128.72|131.42|128.62|131.86|129.06|131.08|128.28|0
1649311500000|2022-04-07 06:05:00|131.37|128.57|130.78|127.98|131.44|128.64|130.59|127.79|0
1649311800000|2022-04-07 06:10:00|130.88|128.08|130.13|127.33|130.88|128.08|130.13|127.33|0
1649312100000|2022-04-07 06:15:00|130.08|127.28|129.83|127.03|130.13|127.33|129.69|126.89|0
1649312400000|2022-04-07 06:20:00|129.81|127.01|129.45|126.65|130|127.2|129.35|126.55|0
1649312700000|2022-04-07 06:25:00|129.4|126.6|129.04|126.24|129.54|126.74|128.97|126.17|0
1649313000000|2022-04-07 06:30:00|129.06|126.26|129.3|126.5|129.54|126.74|128.77|125.97|0
1649313300000|2022-04-07 06:35:00|129.32|126.52|129.06|126.26|129.39|126.59|128.91|126.11|0
1649313600000|2022-04-07 06:40:00|129.03|126.23|128.29|125.49|129.06|126.26|128.29|125.49|0
1649313900000|2022-04-07 06:45:00|128.34|125.54|128.43|125.63|128.94|126.14|128.1|125.3|0
1649314200000|2022-04-07 06:50:00|128.48|125.68|130.03|127.23|130.08|127.28|128.15|125.35|0
1649314500000|2022-04-07 06:55:00|130.06|127.26|129.82|127.02|130.18|127.38|129.46|126.66|0
1649314800000|2022-04-07 07:00:00|129.84|127.04|129.74|126.94|130.22|127.42|129.17|126.37|0
1649315100000|2022-04-07 07:05:00|129.65|126.85|129.4|127|129.69|127.29|128.97|126.57|0
1649315400000|2022-04-07 07:10:00|129.3|126.9|128.73|126.33|129.4|127|128.35|125.95|0
1649315700000|2022-04-07 07:15:00|128.78|126.38|129.06|126.66|129.11|126.71|128.54|126.14|0
1649316000000|2022-04-07 07:20:00|129.04|126.64|128.11|125.71|129.25|126.85|128.01|125.61|0
1649316300000|2022-04-07 07:25:00|128.06|125.66|128.63|126.23|128.72|126.32|128.04|125.64|0
1649316600000|2022-04-07 07:30:00|128.82|126.42|128.91|126.51|129.53|127.13|128.82|126.42|0
1649316900000|2022-04-07 07:35:00|128.96|126.56|129.24|126.84|129.27|126.87|128.81|126.41|0
1649317200000|2022-04-07 07:40:00|129.19|126.79|129.57|127.17|129.62|127.22|129.12|126.72|0
1649317500000|2022-04-07 07:45:00|129.55|127.15|129.29|126.89|129.67|127.27|129.14|126.74|0
1649317800000|2022-04-07 07:50:00|129.33|126.93|129.19|126.79|129.38|126.98|128.9|126.5|0
1649318100000|2022-04-07 07:55:00|129.21|126.81|130.1|127.7|130.29|127.89|129.21|126.81|0
1649318400000|2022-04-07 08:00:00|130.05|127.65|130.24|127.84|130.53|128.13|129.95|127.55|0
1649318700000|2022-04-07 08:05:00|130.19|127.79|129.28|126.88|130.43|128.03|129.18|126.78|0
1649319000000|2022-04-07 08:10:00|129.25|126.85|130.02|127.62|130.19|127.79|129.13|126.73|0
1649319300000|2022-04-07 08:15:00|129.92|127.52|130.09|127.69|130.33|127.93|129.56|127.16|0
1649319600000|2022-04-07 08:20:00|130.04|127.64|129.73|127.33|130.04|127.64|129.42|127.02|0
1649319900000|2022-04-07 08:25:00|129.75|127.35|129.56|127.16|129.85|127.45|129.37|126.97|0
1649320200000|2022-04-07 08:30:00|129.6|127.2|129.63|127.23|129.72|127.32|129.2|126.8|0
1649320500000|2022-04-07 08:35:00|129.6|127.2|129.98|127.58|130.08|127.68|129.46|127.06|0
1649320800000|2022-04-07 08:40:00|129.96|127.56|129.36|126.96|130.11|127.71|129.29|126.89|0
1649321100000|2022-04-07 08:45:00|129.34|126.94|128.98|126.58|129.41|127.01|128.98|126.58|0
1649321400000|2022-04-07 08:50:00|128.93|126.53|128.4|126|128.98|126.58|128.35|125.95|0
1649321700000|2022-04-07 08:55:00|128.47|126.07|127.83|125.43|128.64|126.24|127.83|125.43|0
1649322000000|2022-04-07 09:00:00|127.88|125.48|128.3|125.9|128.3|125.9|127.83|125.43|0
1649322300000|2022-04-07 09:05:00|128.26|125.86|128.54|126.14|128.63|126.23|128.19|125.79|0
1649322600000|2022-04-07 09:10:00|128.49|126.09|128.44|126.04|128.68|126.28|128.42|126.02|0
1649322900000|2022-04-07 09:15:00|128.49|126.09|127.76|125.36|129|126.6|127.48|125.08|0
1649323200000|2022-04-07 09:20:00|127.79|125.39|127.67|125.27|127.86|125.46|127.19|124.79|0
1649323500000|2022-04-07 09:25:00|127.69|125.29|127.62|125.22|127.9|125.5|127.57|125.17|0
1649323800000|2022-04-07 09:30:00|127.66|125.26|127.61|125.21|127.76|125.36|127.43|125.03|0
1649324100000|2022-04-07 09:35:00|127.59|125.19|127.23|124.83|127.71|125.31|127.21|124.81|0
1649324400000|2022-04-07 09:40:00|127.19|124.79|127.09|124.69|127.38|124.98|126.86|124.46|0
1649324700000|2022-04-07 09:45:00|127.23|124.83|127.16|124.76|127.42|125.02|127.09|124.69|0
1649325000000|2022-04-07 09:50:00|127.14|124.74|126.99|124.59|127.37|124.97|126.95|124.55|0
1649325300000|2022-04-07 09:55:00|126.97|124.57|126.66|124.26|127.13|124.73|126.47|124.07|0
1649325600000|2022-04-07 10:00:00|126.75|124.35|126.66|124.26|126.75|124.35|126.47|124.07|0
1649325900000|2022-04-07 10:05:00|126.61|124.21|126.61|124.21|126.71|124.31|126.52|124.12|0
1649326200000|2022-04-07 10:10:00|126.66|124.26|126.61|124.21|126.75|124.35|126.61|124.21|0
1649326500000|2022-04-07 10:15:00|126.63|124.23|126.7|124.3|126.75|124.35|126.37|123.97|0
1649326800000|2022-04-07 10:20:00|126.65|124.25|126.52|124.12|127.17|124.77|126.43|124.03|0
1649327100000|2022-04-07 10:25:00|126.5|124.1|126.66|124.26|126.75|124.35|126.5|124.1|0
1649327400000|2022-04-07 10:30:00|126.71|124.31|126.84|124.44|126.94|124.54|126.7|124.3|0
1649327700000|2022-04-07 10:35:00|126.94|124.54|126.65|124.25|126.96|124.56|126.47|124.07|0
1649328000000|2022-04-07 10:40:00|126.7|124.3|127.08|124.68|127.08|124.68|126.7|124.3|0
1649328300000|2022-04-07 10:45:00|127.03|124.63|126.84|124.44|127.1|124.7|126.79|124.39|0
1649328600000|2022-04-07 10:50:00|126.79|124.39|126.98|124.58|127.03|124.63|126.74|124.34|0
1649328900000|2022-04-07 10:55:00|127.03|124.63|127.21|124.81|127.31|124.91|127.03|124.63|0
1649329200000|2022-04-07 11:00:00|127.26|124.86|127.68|125.28|127.83|125.43|127.07|124.67|0
1649329500000|2022-04-07 11:05:00|127.66|125.26|126.92|124.52|127.73|125.33|125.1|122.7|0
1649329800000|2022-04-07 11:10:00|127.07|124.67|126.31|123.91|127.35|124.95|126.08|123.68|0
1649330100000|2022-04-07 11:15:00|126.36|123.96|127.11|124.71|127.11|124.71|126.31|123.91|0
1649330400000|2022-04-07 11:20:00|127.06|124.66|127.72|125.32|127.72|125.32|127.06|124.66|0
1649330700000|2022-04-07 11:25:00|127.75|125.35|127.96|125.56|128.05|125.65|127.63|125.23|0
1649331000000|2022-04-07 11:30:00|127.98|125.58|128.1|125.7|128.43|126.03|127.29|124.89|0
1649331300000|2022-04-07 11:35:00|128.14|125.74|128.29|125.89|128.43|126.03|127.86|125.46|0
1649331600000|2022-04-07 11:40:00|128.24|125.84|128.26|125.86|128.43|126.03|127.34|124.94|0
1649331900000|2022-04-07 11:45:00|128.31|125.91|128.45|126.05|128.62|126.22|128.05|125.65|0
1649332200000|2022-04-07 11:50:00|128.49|126.09|128.54|126.14|128.78|126.38|128.3|125.9|0
1649332500000|2022-04-07 11:55:00|128.49|126.09|128.06|125.66|128.59|126.19|128.02|125.62|0
1649332800000|2022-04-07 12:00:00|128.11|125.71|129.2|126.8|129.2|126.8|127.92|125.52|0
1649333100000|2022-04-07 12:05:00|129.11|126.71|129.13|126.73|129.44|127.04|128.96|126.56|0
1649333400000|2022-04-07 12:10:00|129.15|126.75|129.72|127.32|129.76|127.36|128.87|126.47|0
1649333700000|2022-04-07 12:15:00|129.86|127.46|129.47|127.07|130.2|127.8|129.47|127.07|0
1649334000000|2022-04-07 12:20:00|129.52|127.12|129.76|127.36|129.86|127.46|129.33|126.93|0
1649334300000|2022-04-07 12:25:00|129.81|127.41|129.89|127.49|130.18|127.78|129.38|126.98|0
1649334600000|2022-04-07 12:30:00|129.94|127.54|129.41|127.01|130.18|127.78|129.39|126.99|0
1649334900000|2022-04-07 12:35:00|129.39|126.99|129.5|127.1|129.74|127.34|129.31|126.91|0
1649335200000|2022-04-07 12:40:00|129.53|127.13|129.84|127.44|129.84|127.44|129.31|126.91|0
1649335500000|2022-04-07 12:45:00|129.89|127.49|129.88|127.48|130.03|127.63|129.5|127.1|0
1649335800000|2022-04-07 12:50:00|129.93|127.53|130.75|128.35|130.75|128.35|129.69|127.29|0
1649336100000|2022-04-07 12:55:00|130.7|128.3|130.75|128.35|131.04|128.64|130.53|128.13|0
1649336400000|2022-04-07 13:00:00|130.6|128.2|131.76|129.36|131.76|129.36|130.41|128.01|0
1649336700000|2022-04-07 13:05:00|131.71|129.31|131.71|129.31|131.96|129.56|131.57|129.17|0
1649337000000|2022-04-07 13:10:00|131.76|129.36|131.54|129.14|131.76|129.36|131.42|129.02|0
1649337300000|2022-04-07 13:15:00|131.56|129.16|130.86|128.46|131.81|129.41|130.83|128.43|0
1649337600000|2022-04-07 13:20:00|130.83|128.43|131.07|128.67|131.22|128.82|130.83|128.43|0
1649337900000|2022-04-07 13:25:00|131.12|128.72|131.41|129.01|131.65|129.25|131.07|128.67|0
1649338200000|2022-04-07 13:30:00|131.56|129.16|129.99|127.59|131.95|129.55|129.99|127.59|0
1649338500000|2022-04-07 13:35:00|129.96|127.56|128.62|126.22|130.49|128.09|128.48|126.08|0
1649338800000|2022-04-07 13:40:00|128.38|125.98|129.81|127.41|129.81|127.41|127.58|125.18|0
1649339100000|2022-04-07 13:45:00|129.67|127.27|130.87|128.47|131.06|128.66|129.12|126.72|0
1649339400000|2022-04-07 13:50:00|130.77|128.37|128.95|126.55|130.97|128.57|128.57|126.17|0
1649339700000|2022-04-07 13:55:00|128.8|126.4|128.88|126.48|129.38|126.98|128.71|126.31|0
1649340000000|2022-04-07 14:00:00|128.76|126.36|129.76|127.36|129.85|127.45|127.43|125.03|0
1649340300000|2022-04-07 14:05:00|129.71|127.31|132.27|129.87|132.75|130.35|129.42|127.02|0
1649340600000|2022-04-07 14:10:00|132.22|129.82|131.44|129.04|132.85|130.45|131.15|128.75|0
1649340900000|2022-04-07 14:15:00|131.64|129.24|132.17|129.77|132.51|130.11|131.49|129.09|0
1649341200000|2022-04-07 14:20:00|132.21|129.81|132.6|130.2|133.23|130.83|132.21|129.81|0
1649341500000|2022-04-07 14:25:00|132.55|130.15|133.11|130.71|133.23|130.83|132.02|129.62|0
1649341800000|2022-04-07 14:30:00|133.13|130.73|131.97|129.57|133.13|130.73|131.77|129.37|0
1649342100000|2022-04-07 14:35:00|131.77|129.37|133.13|130.73|133.13|130.73|131.19|128.79|0
1649342400000|2022-04-07 14:40:00|133.08|130.68|134.84|132.44|135.24|132.84|133.08|130.68|0
1649342700000|2022-04-07 14:45:00|134.75|132.35|134.53|132.13|135.48|133.08|133.03|130.63|0
1649343000000|2022-04-07 14:50:00|134.43|132.03|134.14|131.74|134.75|132.35|133.72|131.32|0
1649343300000|2022-04-07 14:55:00|134.01|131.61|133.86|131.46|134.26|131.86|133.42|131.02|0
1649343600000|2022-04-07 15:00:00|134.01|131.61|133.13|130.73|134.01|131.61|132.28|129.88|0
1649343900000|2022-04-07 15:05:00|133.27|130.87|134.79|132.39|135.26|132.86|133.17|130.77|0
1649344200000|2022-04-07 15:10:00|134.89|132.49|134.84|132.44|135.53|133.13|134.59|132.19|0
1649344500000|2022-04-07 15:15:00|134.93|132.53|135.13|132.73|135.62|133.22|134.93|132.53|0
1649344800000|2022-04-07 15:20:00|135.23|132.83|134.59|132.19|135.28|132.88|134.24|131.84|0
1649345100000|2022-04-07 15:25:00|134.49|132.09|135.87|133.47|136.36|133.96|134.04|131.64|0
1649345400000|2022-04-07 15:30:00|135.77|133.37|136.48|134.08|137.35|134.95|135.17|132.77|0
1649345700000|2022-04-07 15:35:00|136.38|133.98|135.03|132.63|136.38|133.98|134.21|131.81|0
1649346000000|2022-04-07 15:40:00|135.1|132.7|135.52|133.12|135.62|133.22|134.78|132.38|0
1649346300000|2022-04-07 15:45:00|135.57|133.17|135.52|133.12|135.62|133.22|134.48|132.08|0
1649346600000|2022-04-07 15:50:00|135.62|133.22|136.51|134.11|136.56|134.16|135.32|132.92|0
1649346900000|2022-04-07 15:55:00|136.41|134.01|135.56|133.16|136.51|134.11|135.42|133.02|0
1649347200000|2022-04-07 16:00:00|135.66|133.26|135.86|133.46|135.91|133.51|135.17|132.77|0
1649347500000|2022-04-07 16:05:00|135.81|133.41|134.96|132.56|135.81|133.41|134.77|132.37|0
1649347800000|2022-04-07 16:10:00|134.87|132.47|134.72|132.32|135.21|132.81|134.03|131.63|0
1649348100000|2022-04-07 16:15:00|134.67|132.27|135.31|132.91|135.51|133.11|134.62|132.22|0
1649348400000|2022-04-07 16:20:00|135.41|133.01|135.01|132.61|135.55|133.15|134.42|132.02|0
1649348700000|2022-04-07 16:25:00|135.06|132.66|135.65|133.25|136|133.6|134.76|132.36|0
1649349000000|2022-04-07 16:30:00|135.7|133.3|135.75|133.35|136|133.6|135.25|132.85|0
1649349300000|2022-04-07 16:35:00|135.8|133.4|135.89|133.49|135.99|133.59|135.2|132.8|0
1649349600000|2022-04-07 16:40:00|135.99|133.59|136.19|133.79|136.24|133.84|135.55|133.15|0
1649349900000|2022-04-07 16:45:00|136.14|133.74|137.09|134.69|137.09|134.69|135.69|133.29|0
1649350200000|2022-04-07 16:50:00|137.14|134.74|136.34|133.94|137.14|134.74|135.84|133.44|0
1649350500000|2022-04-07 16:55:00|136.29|133.89|135.79|133.39|136.43|134.03|135.64|133.24|0
1649350800000|2022-04-07 17:00:00|135.74|133.34|134.7|132.3|135.98|133.58|134.35|131.95|0
1649351100000|2022-04-07 17:05:00|134.65|132.25|134.1|131.7|134.99|132.59|134.1|131.7|0
1649351400000|2022-04-07 17:10:00|134.2|131.8|132.83|130.43|134.25|131.85|132.1|129.7|0
1649351700000|2022-04-07 17:15:00|132.88|130.48|133.72|131.32|133.72|131.32|131.86|129.46|0
1649352000000|2022-04-07 17:20:00|131.11|128.71|131.25|128.85|131.25|128.85|130.43|128.03|0
1649352300000|2022-04-07 17:25:00|131.2|128.8|130.28|127.88|131.23|128.83|129.9|127.5|0
1649352600000|2022-04-07 17:30:00|130.19|127.79|130.71|128.31|130.81|128.41|129.85|127.45|0
1649352900000|2022-04-07 17:35:00|130.67|128.27|131.15|128.75|131.15|128.75|130.18|127.78|0
1649353200000|2022-04-07 17:40:00|130.9|128.5|131.05|128.65|131.15|128.75|130.52|128.12|0
1649353500000|2022-04-07 17:45:00|131.1|128.7|131.29|128.89|131.38|128.98|130.28|127.88|0
1649353800000|2022-04-07 17:50:00|131.21|128.81|130.99|128.59|131.48|129.08|130.71|128.31|0
1649354100000|2022-04-07 17:55:00|131.14|128.74|128.36|125.96|131.14|128.74|128.17|125.77|0
1649354400000|2022-04-07 18:00:00|128.5|126.1|128.31|125.91|128.69|126.29|127.7|125.3|0
1649354700000|2022-04-07 18:05:00|128.41|126.01|128.07|125.67|129.21|126.81|128.05|125.65|0
1649355000000|2022-04-07 18:10:00|128.26|125.86|128.31|125.91|128.64|126.24|127.79|125.39|0
1649355300000|2022-04-07 18:15:00|128.33|125.93|129.45|127.05|129.54|127.14|128.17|125.77|0
1649355600000|2022-04-07 18:20:00|129.4|127|128.73|126.33|129.45|127.05|128.68|126.28|0
1649355900000|2022-04-07 18:25:00|128.68|126.28|128.87|126.47|129.02|126.62|127.08|124.68|0
1649356200000|2022-04-07 18:30:00|129.11|126.71|128.87|126.47|129.25|126.85|128.59|126.19|0
1649356500000|2022-04-07 18:35:00|128.77|126.37|128.44|126.04|129.39|126.99|128.35|125.95|0
1649356800000|2022-04-07 18:40:00|128.58|126.18|128.06|125.66|129.06|126.66|127.85|125.45|0
1649357100000|2022-04-07 18:45:00|128.01|125.61|127.3|124.9|128.53|126.13|126.88|124.48|0
1649357400000|2022-04-07 18:50:00|127.49|125.09|126.55|124.15|127.63|125.23|126.32|123.92|0
1649357700000|2022-04-07 18:55:00|126.46|124.06|124.97|122.57|126.46|124.06|124.83|122.43|0
1649358000000|2022-04-07 19:00:00|125.34|122.94|125.31|122.91|128.24|125.84|123.9|121.5|0
1649358300000|2022-04-07 19:05:00|125.35|122.95|124.8|122.4|125.68|123.28|124.66|122.26|0
1649358600000|2022-04-07 19:10:00|124.75|122.35|124.15|121.75|125.08|122.68|124.15|121.75|0
1649358900000|2022-04-07 19:15:00|124.25|121.85|124.98|122.58|125.12|122.72|123.83|121.43|0
1649359200000|2022-04-07 19:20:00|125.03|122.63|125.81|123.41|126.13|123.73|125.03|122.63|0
1649359500000|2022-04-07 19:25:00|125.72|123.32|126.09|123.69|126.32|123.92|125.3|122.9|0
1649359800000|2022-04-07 19:30:00|125.99|123.59|124.65|122.25|126.27|123.87|124.65|122.25|0
1649360100000|2022-04-07 19:35:00|124.7|122.3|124.51|122.11|125.11|122.71|124.51|122.11|0
1649360400000|2022-04-07 19:40:00|124.42|122.02|124.14|121.74|125.06|122.66|123.46|121.06|0
1649360700000|2022-04-07 19:45:00|124.23|121.83|124.95|122.55|125.34|122.94|123.59|121.19|0
1649361000000|2022-04-07 19:50:00|124.97|122.57|126.17|123.77|126.45|124.05|124.83|122.43|0
1649361300000|2022-04-07 19:55:00|126.35|123.95|127.15|124.75|127.52|125.12|126.35|123.95|0
1649361600000|2022-04-07 20:00:00|127.05|124.65|127.14|124.74|127.33|124.93|126.77|124.37|0
1649361900000|2022-04-07 20:05:00|127.05|124.65|127|124.6|127.24|124.84|126.86|124.46|0
1649362200000|2022-04-07 20:10:00|126.96|124.56|127|124.6|127|124.6|126.58|124.18|0
1649362500000|2022-04-07 20:15:00|126.92|124.12|127.39|124.59|127.46|124.66|126.92|124.12|0
1649362800000|2022-04-07 20:20:00|127.43|124.63|127.95|125.15|127.99|125.19|127.43|124.63|0
1649363100000|2022-04-07 20:25:00|127.9|125.1|127.99|125.19|128.23|125.43|127.85|125.05|0
1649363400000|2022-04-07 20:30:00|128.04|125.24|127.83|125.03|128.13|125.33|127.8|125|0
1649363700000|2022-04-07 20:35:00|127.85|125.05|127.61|124.81|127.89|125.09|127.61|124.81|0
1649364000000|2022-04-07 20:40:00|127.59|124.79|127.75|124.95|127.8|125|127.56|124.76|0
1649364300000|2022-04-07 20:45:00|127.66|124.86|127.56|124.76|127.82|125.02|127.56|124.76|0
1649364600000|2022-04-07 20:50:00|127.51|124.71|127.23|124.43|127.51|124.71|127.18|124.38|0
1649364900000|2022-04-07 20:55:00|127.28|124.48|127.58|124.78|127.63|124.83|127.23|124.43|0
1649365200000|2022-04-07 21:00:00|127.48|124.68|127.49|124.69|127.56|124.76|127.43|124.63|0
1649365500000|2022-04-07 21:05:00|127.46|124.66|127.56|124.76|127.56|124.76|127.43|124.63|0
1649365800000|2022-04-07 21:10:00|127.57|124.77|127.6|124.8|127.67|124.87|127.57|124.77|0
1649366100000|2022-04-07 21:15:00|127.61|124.81|127.72|124.92|127.74|124.94|127.61|124.81|0
1649366400000|2022-04-07 21:20:00|127.7|124.9|127.7|124.9|127.72|124.92|127.62|124.82|0
1649366700000|2022-04-07 21:25:00|127.72|124.92|127.63|124.83|127.72|124.92|127.49|124.69|0
1649367000000|2022-04-07 21:30:00|127.57|124.77|127.56|124.76|127.57|124.77|127.56|124.76|0
1649367300000|2022-04-07 21:35:00|127.52|124.72|127.54|124.74|127.58|124.78|127.49|124.69|0
1649367600000|2022-04-07 21:40:00|127.53|124.73|127.48|124.68|127.57|124.77|127.48|124.68|0
1649367900000|2022-04-07 21:45:00|127.51|124.71|127.47|124.67|127.51|124.71|127.43|124.63|0
1649368200000|2022-04-07 21:50:00|127.49|124.69|127.49|124.69|127.5|124.7|127.48|124.68|0
1649368500000|2022-04-07 21:55:00|127.5|124.7|127.57|124.77|127.57|124.77|127.42|124.62|0
1649368800000|2022-04-07 22:00:00|127.51|124.71|127.16|124.36|127.6|124.8|127.16|124.36|0
1649369100000|2022-04-07 22:05:00|127.2|124.4|127.25|124.45|127.39|124.59|127.18|124.38|0
1649369400000|2022-04-07 22:10:00|127.2|124.4|127.01|124.21|127.29|124.49|126.92|124.12|0
1649369700000|2022-04-07 22:15:00|126.99|124.19|127.15|124.35|127.15|124.35|126.96|124.16|0
1649370000000|2022-04-07 22:20:00|127.1|124.3|127.1|124.3|127.15|124.35|127.01|124.21|0
1649370300000|2022-04-07 22:25:00|127.15|124.35|127.29|124.49|127.29|124.49|127.15|124.35|0
1649370600000|2022-04-07 22:30:00|127.24|124.44|127.33|124.53|127.33|124.53|127.19|124.39|0
1649370900000|2022-04-07 22:35:00|127.28|124.48|127.28|124.48|127.33|124.53|127.24|124.44|0
1649371200000|2022-04-07 22:40:00|127.19|124.39|127.19|124.39|127.23|124.43|127.19|124.39|0
1649371500000|2022-04-07 22:45:00|127.28|124.48|127.28|124.48|127.33|124.53|127.19|124.39|0
1649371800000|2022-04-07 22:50:00|127.32|124.52|127.42|124.62|127.46|124.66|127.32|124.52|0
1649372100000|2022-04-07 22:55:00|127.44|124.64|127.23|124.43|127.44|124.64|127.23|124.43|0
1649372400000|2022-04-07 23:00:00|127.32|124.52|127.41|124.61|127.46|124.66|127.18|124.38|0
1649372700000|2022-04-07 23:05:00|127.39|124.59|127.32|124.52|127.39|124.59|127.27|124.47|0
1649373000000|2022-04-07 23:10:00|127.29|124.49|126.8|124|127.36|124.56|126.8|124|0
1649373300000|2022-04-07 23:15:00|126.82|124.02|127.03|124.23|127.06|124.26|126.8|124|0
1649373600000|2022-04-07 23:20:00|127.01|124.21|126.89|124.09|127.03|124.23|126.84|124.04|0
1649373900000|2022-04-07 23:25:00|126.84|124.04|126.7|123.9|126.89|124.09|126.56|123.76|0
1649374200000|2022-04-07 23:30:00|126.65|123.85|126.79|123.99|126.86|124.06|126.65|123.85|0
1649374500000|2022-04-07 23:35:00|126.75|123.95|126.65|123.85|126.84|124.04|126.65|123.85|0
1649374800000|2022-04-07 23:40:00|126.67|123.87|126.56|123.76|126.67|123.87|126.42|123.62|0
1649375100000|2022-04-07 23:45:00|126.58|123.78|126.37|123.57|126.69|123.89|126.37|123.57|0
1649375400000|2022-04-07 23:50:00|126.41|123.61|126.18|123.38|126.41|123.61|126.09|123.29|0
1649375700000|2022-04-07 23:55:00|126.13|123.33|126.27|123.47|126.27|123.47|125.99|123.19|0
1649376000000|2022-04-08 00:00:00|126.32|123.52|126.18|123.38|126.69|123.89|126.13|123.33|0
1649376300000|2022-04-08 00:05:00|126.22|123.42|126.27|123.47|126.36|123.56|126.08|123.28|0
1649376600000|2022-04-08 00:10:00|126.31|123.51|126.45|123.65|126.5|123.7|126.22|123.42|0
1649376900000|2022-04-08 00:15:00|126.5|123.7|127.1|124.3|127.15|124.35|126.5|123.7|0
1649377200000|2022-04-08 00:20:00|127.19|124.39|127.24|124.44|127.38|124.58|126.82|124.02|0
1649377500000|2022-04-08 00:25:00|127.29|124.49|128.04|125.24|128.13|125.33|127.1|124.3|0
1649377800000|2022-04-08 00:30:00|128.13|125.33|128.13|125.33|128.13|125.33|127.85|125.05|0
1649378100000|2022-04-08 00:35:00|128.08|125.28|127.84|125.04|128.13|125.33|127.8|125|0
1649378400000|2022-04-08 00:40:00|127.89|125.09|127.89|125.09|127.94|125.14|127.8|125|0
1649378700000|2022-04-08 00:45:00|127.84|125.04|127.89|125.09|128.03|125.23|127.7|124.9|0
1649379000000|2022-04-08 00:50:00|127.84|125.04|127.77|124.97|127.89|125.09|127.7|124.9|0
1649379300000|2022-04-08 00:55:00|127.74|124.94|127.51|124.71|127.93|125.13|127.51|124.71|0
1649379600000|2022-04-08 01:00:00|127.46|124.66|127.46|124.66|127.6|124.8|127.37|124.57|0
1649379900000|2022-04-08 01:05:00|127.41|124.61|127.6|124.8|127.6|124.8|127.32|124.52|0
1649380200000|2022-04-08 01:10:00|127.55|124.75|127.78|124.98|127.83|125.03|127.55|124.75|0
1649380500000|2022-04-08 01:15:00|127.81|125.01|127.92|125.12|128.06|125.26|127.64|124.84|0
1649380800000|2022-04-08 01:20:00|127.9|125.1|128.11|125.31|128.11|125.31|127.73|124.93|0
1649381100000|2022-04-08 01:25:00|128.01|125.21|128.01|125.21|128.11|125.31|127.92|125.12|0
1649381400000|2022-04-08 01:30:00|127.96|125.16|128.01|125.21|128.06|125.26|127.92|125.12|0
1649381700000|2022-04-08 01:35:00|127.96|125.16|127.96|125.16|128.1|125.3|127.91|125.11|0
1649382000000|2022-04-08 01:40:00|127.91|125.11|127.58|124.78|127.96|125.16|127.54|124.74|0
1649382300000|2022-04-08 01:45:00|127.54|124.74|127.63|124.83|127.63|124.83|127.53|124.73|0
1649382600000|2022-04-08 01:50:00|127.58|124.78|128.1|125.3|128.1|125.3|127.58|124.78|0
1649382900000|2022-04-08 01:55:00|128.05|125.25|128.05|125.25|128.1|125.3|127.95|125.15|0
1649383200000|2022-04-08 02:00:00|128.07|125.27|127.81|125.01|128.09|125.29|127.76|124.96|0
1649383500000|2022-04-08 02:05:00|127.83|125.03|127.9|125.1|127.95|125.15|127.71|124.91|0
1649383800000|2022-04-08 02:10:00|127.93|125.13|127.85|125.05|127.99|125.19|127.8|125|0
1649384100000|2022-04-08 02:15:00|127.83|125.03|127.9|125.1|128.09|125.29|127.66|124.86|0
1649384400000|2022-04-08 02:20:00|127.85|125.05|127.8|125|127.9|125.1|127.71|124.91|0
1649384700000|2022-04-08 02:25:00|127.85|125.05|127.61|124.81|127.85|125.05|127.61|124.81|0
1649385000000|2022-04-08 02:30:00|127.59|124.79|127.37|124.57|127.66|124.86|127.33|124.53|0
1649385300000|2022-04-08 02:35:00|127.42|124.62|127.42|124.62|127.49|124.69|127.37|124.57|0
1649385600000|2022-04-08 02:40:00|127.4|124.6|127.04|124.24|127.47|124.67|127.04|124.24|0
1649385900000|2022-04-08 02:45:00|126.95|124.15|126.85|124.05|127.04|124.24|126.67|123.87|0
1649386200000|2022-04-08 02:50:00|126.81|124.01|126.85|124.05|126.9|124.1|126.76|123.96|0
1649386500000|2022-04-08 02:55:00|126.9|124.1|126.76|123.96|126.9|124.1|126.71|123.91|0
1649386800000|2022-04-08 03:00:00|126.71|123.91|127.08|124.28|127.13|124.33|126.62|123.82|0
1649387100000|2022-04-08 03:05:00|127.13|124.33|126.94|124.14|127.17|124.37|126.94|124.14|0
1649387400000|2022-04-08 03:10:00|126.99|124.19|126.8|124|127.01|124.21|126.66|123.86|0
1649387700000|2022-04-08 03:15:00|126.84|124.04|126.84|124.04|126.89|124.09|126.7|123.9|0
1649388000000|2022-04-08 03:20:00|126.89|124.09|126.75|123.95|126.89|124.09|126.61|123.81|0
1649388300000|2022-04-08 03:25:00|126.79|123.99|126.98|124.18|127|124.2|126.79|123.99|0
1649388600000|2022-04-08 03:30:00|126.96|124.16|127.21|124.41|127.49|124.69|126.88|124.08|0
1649388900000|2022-04-08 03:35:00|127.26|124.46|127.16|124.36|127.26|124.46|127.11|124.31|0
1649389200000|2022-04-08 03:40:00|127.19|124.39|127.02|124.22|127.21|124.41|127|124.2|0
1649389500000|2022-04-08 03:45:00|127.07|124.27|127.2|124.4|127.2|124.4|126.97|124.17|0
1649389800000|2022-04-08 03:50:00|127.16|124.36|127.48|124.68|127.53|124.73|127.16|124.36|0
1649390100000|2022-04-08 03:55:00|127.44|124.64|127.29|124.49|127.58|124.78|127.29|124.49|0
1649390400000|2022-04-08 04:00:00|127.25|124.45|127.57|124.77|127.57|124.77|127.2|124.4|0
1649390700000|2022-04-08 04:05:00|127.53|124.73|127.57|124.77|127.57|124.77|127.43|124.63|0
1649391000000|2022-04-08 04:10:00|127.55|124.75|127.52|124.72|127.55|124.75|127.38|124.58|0
1649391300000|2022-04-08 04:15:00|127.47|124.67|127.71|124.91|127.71|124.91|127.47|124.67|0
1649391600000|2022-04-08 04:20:00|127.66|124.86|125.33|122.53|127.8|125|125.29|122.49|0
1649391900000|2022-04-08 04:25:00|125.38|122.58|125.19|122.39|125.38|122.58|125.14|122.34|0
1649392200000|2022-04-08 04:30:00|125.14|122.34|125.23|122.43|125.28|122.48|125.14|122.34|0
1649392500000|2022-04-08 04:35:00|125.19|122.39|125.09|122.29|125.19|122.39|125|122.2|0
1649392800000|2022-04-08 04:40:00|125.05|122.25|125.25|122.45|125.28|122.48|124.95|122.15|0
1649393100000|2022-04-08 04:45:00|125.28|122.48|125.46|122.66|125.46|122.66|125.28|122.48|0
1649393400000|2022-04-08 04:50:00|125.41|122.61|125.65|122.85|125.65|122.85|125.41|122.61|0
1649393700000|2022-04-08 04:55:00|125.6|122.8|125.36|122.56|125.65|122.85|125.36|122.56|0
1649394000000|2022-04-08 05:00:00|125.41|122.61|125.41|122.61|125.46|122.66|125.18|122.38|0
1649394300000|2022-04-08 05:05:00|125.46|122.66|125.36|122.56|125.64|122.84|125.36|122.56|0
1649394600000|2022-04-08 05:10:00|125.41|122.61|124.89|122.09|125.5|122.7|124.89|122.09|0
1649394900000|2022-04-08 05:15:00|124.85|122.05|124.47|121.67|124.94|122.14|124.45|121.65|0
1649395200000|2022-04-08 05:20:00|124.43|121.63|124.47|121.67|124.61|121.81|124.29|121.49|0
1649395500000|2022-04-08 05:25:00|124.52|121.72|124.56|121.76|124.7|121.9|124.42|121.62|0
1649395800000|2022-04-08 05:30:00|124.61|121.81|124.56|121.76|124.68|121.88|124.51|121.71|0
1649396100000|2022-04-08 05:35:00|124.58|121.78|124.65|121.85|124.74|121.94|124.56|121.76|0
1649396400000|2022-04-08 05:40:00|124.7|121.9|124.6|121.8|124.79|121.99|124.6|121.8|0
1649396700000|2022-04-08 05:45:00|124.56|121.76|124.39|121.59|124.6|121.8|124.37|121.57|0
1649397000000|2022-04-08 05:50:00|124.42|121.62|124.14|121.34|124.49|121.69|124|121.2|0
1649397300000|2022-04-08 05:55:00|124.16|121.36|123.99|121.19|124.18|121.38|123.81|121.01|0
1649397600000|2022-04-08 06:00:00|123.95|121.15|124.18|121.38|124.27|121.47|123.67|120.87|0
1649397900000|2022-04-08 06:05:00|124.16|121.36|123.39|120.59|124.18|121.38|123.39|120.59|0
1649398200000|2022-04-08 06:10:00|123.44|120.64|123.8|121|123.99|121.19|123.44|120.64|0
1649398500000|2022-04-08 06:15:00|123.85|121.05|123.66|120.86|123.9|121.1|123.39|120.59|0
1649398800000|2022-04-08 06:20:00|123.71|120.91|122.37|119.57|123.71|120.91|122.37|119.57|0
1649399100000|2022-04-08 06:25:00|122.42|119.62|122.7|119.9|122.97|120.17|122.29|119.49|0
1649399400000|2022-04-08 06:30:00|122.65|119.85|122.33|119.53|122.65|119.85|122.29|119.49|0
1649399700000|2022-04-08 06:35:00|122.38|119.58|122.56|119.76|122.65|119.85|122.1|119.3|0
1649400000000|2022-04-08 06:40:00|122.61|119.81|122.56|119.76|122.99|120.19|122.54|119.74|0
1649400300000|2022-04-08 06:45:00|122.6|119.8|122.42|119.62|122.74|119.94|122.33|119.53|0
1649400600000|2022-04-08 06:50:00|122.37|119.57|122.05|119.25|122.44|119.64|121.91|119.11|0
1649400900000|2022-04-08 06:55:00|122.01|119.21|121.89|119.09|122.05|119.25|121.68|118.88|0
1649401200000|2022-04-08 07:00:00|121.87|119.07|122.69|119.89|122.69|119.89|121.78|118.98|0
1649401500000|2022-04-08 07:05:00|122.47|120.07|122.44|120.04|122.95|120.55|122.21|119.81|0
1649401800000|2022-04-08 07:10:00|122.39|119.99|121.89|119.49|122.53|120.13|121.73|119.33|0
1649402100000|2022-04-08 07:15:00|121.87|119.47|122.11|119.71|122.57|120.17|121.84|119.44|0
1649402400000|2022-04-08 07:20:00|122.09|119.69|122|119.6|122.18|119.78|121.52|119.12|0
1649402700000|2022-04-08 07:25:00|122.02|119.62|122.02|119.62|122.29|119.89|121.84|119.44|0
1649403000000|2022-04-08 07:30:00|122.04|119.64|122.02|119.62|122.5|120.1|121.93|119.53|0
1649403300000|2022-04-08 07:35:00|121.97|119.57|121.15|118.75|121.97|119.57|121.11|118.71|0
1649403600000|2022-04-08 07:40:00|121.11|118.71|121.04|118.64|121.42|119.02|120.92|118.52|0
1649403900000|2022-04-08 07:45:00|121.06|118.66|121.35|118.95|121.63|119.23|121.06|118.66|0
1649404200000|2022-04-08 07:50:00|121.33|118.93|121.1|118.7|121.33|118.93|120.69|118.29|0
1649404500000|2022-04-08 07:55:00|121.05|118.65|120.69|118.29|121.14|118.74|120.62|118.22|0
1649404800000|2022-04-08 08:00:00|120.73|118.33|120.19|117.79|120.82|118.42|120.19|117.79|0
1649405100000|2022-04-08 08:05:00|120.15|117.75|120.21|117.81|121.06|118.66|120.03|117.63|0
1649405400000|2022-04-08 08:10:00|120.16|117.76|120.32|117.92|120.34|117.94|120.1|117.7|0
1649405700000|2022-04-08 08:15:00|120.34|117.94|120.48|118.08|120.7|118.3|120.3|117.9|0
1649406000000|2022-04-08 08:20:00|120.5|118.1|120.29|117.89|120.5|118.1|120.25|117.85|0
1649406300000|2022-04-08 08:25:00|120.32|117.92|120.07|117.67|120.38|117.98|119.84|117.44|0
1649406600000|2022-04-08 08:30:00|120.02|117.62|120.24|117.84|120.29|117.89|119.84|117.44|0
1649406900000|2022-04-08 08:35:00|120.29|117.89|120.47|118.07|120.56|118.16|120.29|117.89|0
1649407200000|2022-04-08 08:40:00|120.51|118.11|120.83|118.43|120.83|118.43|120.47|118.07|0
1649407500000|2022-04-08 08:45:00|120.87|118.47|121.1|118.7|121.14|118.74|120.74|118.34|0
1649407800000|2022-04-08 08:50:00|121.05|118.65|121.5|119.1|121.51|119.11|121.05|118.65|0
1649408100000|2022-04-08 08:55:00|121.64|119.24|121.73|119.33|121.96|119.56|121.64|119.24|0
1649408400000|2022-04-08 09:00:00|121.82|119.42|122.28|119.88|122.55|120.15|121.82|119.42|0
1649408700000|2022-04-08 09:05:00|122.23|119.83|122.61|120.21|122.64|120.24|121.07|118.67|0
1649409000000|2022-04-08 09:10:00|122.66|120.26|122.33|119.93|122.66|120.26|122.15|119.75|0
1649409300000|2022-04-08 09:15:00|122.31|119.91|122.22|119.82|122.43|120.03|122.22|119.82|0
1649409600000|2022-04-08 09:20:00|122.24|119.84|122.19|119.79|122.29|119.89|122.19|119.79|0
1649409900000|2022-04-08 09:25:00|122.22|119.82|122.28|119.88|122.33|119.93|122.15|119.75|0
1649410200000|2022-04-08 09:30:00|122.24|119.84|122.33|119.93|122.44|120.04|122.24|119.84|0
1649410500000|2022-04-08 09:35:00|122.37|119.97|122.23|119.83|122.74|120.34|122.23|119.83|0
1649410800000|2022-04-08 09:40:00|122.26|119.86|122.67|120.27|122.67|120.27|122.23|119.83|0
1649411100000|2022-04-08 09:45:00|122.69|120.29|122|119.6|122.69|120.29|122|119.6|0
1649411400000|2022-04-08 09:50:00|122.05|119.65|122.09|119.69|122.18|119.78|121.95|119.55|0
1649411700000|2022-04-08 09:55:00|122.11|119.71|122.04|119.64|122.18|119.78|121.95|119.55|0
1649412000000|2022-04-08 10:00:00|122.09|119.69|122.04|119.64|122.41|120.01|121.81|119.41|0
1649412300000|2022-04-08 10:05:00|122.09|119.69|122.13|119.73|122.27|119.87|122.02|119.62|0
1649412600000|2022-04-08 10:10:00|122.11|119.71|122.84|120.44|122.84|120.44|121.99|119.59|0
1649412900000|2022-04-08 10:15:00|122.77|120.37|122.98|120.58|123|120.6|122.26|119.86|0
1649413200000|2022-04-08 10:20:00|122.95|120.55|123|120.6|123.18|120.78|122.81|120.41|0
1649413500000|2022-04-08 10:25:00|123.04|120.64|122.95|120.55|123.2|120.8|122.86|120.46|0
1649413800000|2022-04-08 10:30:00|122.99|120.59|123.08|120.68|123.18|120.78|122.9|120.5|0
1649414100000|2022-04-08 10:35:00|123.06|120.66|122.76|120.36|123.22|120.82|122.71|120.31|0
1649414400000|2022-04-08 10:40:00|122.67|120.27|122.39|119.99|122.76|120.36|122.3|119.9|0
1649414700000|2022-04-08 10:45:00|122.34|119.94|122.25|119.85|122.53|120.13|122.16|119.76|0
1649415000000|2022-04-08 10:50:00|122.21|119.81|121.72|119.32|122.21|119.81|121.72|119.32|0
1649415300000|2022-04-08 10:55:00|121.75|119.35|121.47|119.07|121.81|119.41|121.38|118.98|0
1649415600000|2022-04-08 11:00:00|121.43|119.03|121.7|119.3|121.79|119.39|121.38|118.98|0
1649415900000|2022-04-08 11:05:00|121.65|119.25|121.21|118.81|122.25|119.85|121.15|118.75|0
1649416200000|2022-04-08 11:10:00|121.26|118.86|121.3|118.9|121.44|119.04|121.12|118.72|0
1649416500000|2022-04-08 11:15:00|121.35|118.95|121.46|119.06|121.53|119.13|121.21|118.81|0
1649416800000|2022-04-08 11:20:00|121.44|119.04|121.44|119.04|121.53|119.13|121.07|118.67|0
1649417100000|2022-04-08 11:25:00|121.39|118.99|121.21|118.81|121.39|118.99|121.21|118.81|0
1649417400000|2022-04-08 11:30:00|121.18|118.78|121.3|118.9|121.62|119.22|121.18|118.78|0
1649417700000|2022-04-08 11:35:00|121.34|118.94|120.84|118.44|121.36|118.96|120.84|118.44|0
1649418000000|2022-04-08 11:40:00|120.79|118.39|120.86|118.46|120.93|118.53|120.61|118.21|0
1649418300000|2022-04-08 11:45:00|120.84|118.44|120.97|118.57|120.97|118.57|120.79|118.39|0
1649418600000|2022-04-08 11:50:00|121.02|118.62|121.06|118.66|121.24|118.84|120.93|118.53|0
1649418900000|2022-04-08 11:55:00|121.01|118.61|121.29|118.89|121.51|119.11|121.01|118.61|0
1649419200000|2022-04-08 12:00:00|121.24|118.84|121.78|119.38|121.88|119.48|121.1|118.7|0
1649419500000|2022-04-08 12:05:00|121.81|119.41|121.78|119.38|121.92|119.52|121.65|119.25|0
1649419800000|2022-04-08 12:10:00|121.83|119.43|121.96|119.56|122.05|119.65|121.83|119.43|0
1649420100000|2022-04-08 12:15:00|121.94|119.54|122.1|119.7|122.19|119.79|121.78|119.38|0
1649420400000|2022-04-08 12:20:00|122.08|119.68|121.78|119.38|122.1|119.7|121.73|119.33|0
1649420700000|2022-04-08 12:25:00|121.82|119.42|121.87|119.47|121.96|119.56|121.62|119.22|0
1649421000000|2022-04-08 12:30:00|121.82|119.42|122.37|119.97|122.46|120.06|121.73|119.33|0
1649421300000|2022-04-08 12:35:00|122.41|120.01|122.59|120.19|122.59|120.19|122.14|119.74|0
1649421600000|2022-04-08 12:40:00|122.69|120.29|123.1|120.7|123.33|120.93|122.69|120.29|0
1649421900000|2022-04-08 12:45:00|123.14|120.74|123.51|121.11|123.84|121.44|123.05|120.65|0
1649422200000|2022-04-08 12:50:00|123.7|121.3|123.79|121.39|123.97|121.57|123.51|121.11|0
1649422500000|2022-04-08 12:55:00|123.69|121.29|123.65|121.25|123.79|121.39|123.51|121.11|0
1649422800000|2022-04-08 13:00:00|123.74|121.34|124.58|122.18|124.71|122.31|122.53|120.13|0
1649423100000|2022-04-08 13:05:00|124.53|122.13|124.58|122.18|124.76|122.36|124.44|122.04|0
1649423400000|2022-04-08 13:10:00|124.62|122.22|125.59|123.19|125.83|123.43|124.62|122.22|0
1649423700000|2022-04-08 13:15:00|125.64|123.24|125.21|122.81|125.68|123.28|125.12|122.72|0
1649424000000|2022-04-08 13:20:00|125.26|122.86|125.35|122.95|125.49|123.09|125.12|122.72|0
1649424300000|2022-04-08 13:25:00|125.33|122.93|125.8|123.4|125.91|123.51|125.31|122.91|0
1649424600000|2022-04-08 13:30:00|125.4|123|126.62|124.22|127.37|124.97|125.35|122.95|0
1649424900000|2022-04-08 13:35:00|126.9|124.5|127.13|124.73|127.42|125.02|126.81|124.41|0
1649425200000|2022-04-08 13:40:00|127.32|124.92|128.62|126.22|128.62|126.22|126.2|123.8|0
1649425500000|2022-04-08 13:45:00|128.72|126.32|128.12|125.72|129.06|126.66|127.76|125.36|0
1649425800000|2022-04-08 13:50:00|128.24|125.84|129.24|126.84|129.39|126.99|128|125.6|0
1649426100000|2022-04-08 13:55:00|129.34|126.94|129.05|126.65|129.48|127.08|128.67|126.27|0
1649426400000|2022-04-08 14:00:00|129.48|127.08|127.76|125.36|129.48|127.08|127.66|125.26|0
1649426700000|2022-04-08 14:05:00|127.81|125.41|126.95|124.55|128.19|125.79|126.62|124.22|0
1649427000000|2022-04-08 14:10:00|126.9|124.5|126.16|123.76|127.33|124.93|125.12|122.72|0
1649427300000|2022-04-08 14:15:00|126.06|123.66|126.2|123.8|127.2|124.8|125.92|123.52|0
1649427600000|2022-04-08 14:20:00|126.15|123.75|125.4|123|126.25|123.85|125.11|122.71|0
1649427900000|2022-04-08 14:25:00|125.37|122.97|124.78|122.38|125.82|123.42|124.64|122.24|0
1649428200000|2022-04-08 14:30:00|124.83|122.43|124.22|121.82|124.88|122.48|123.66|121.26|0
1649428500000|2022-04-08 14:35:00|124.17|121.77|124.17|121.77|124.73|122.33|123.75|121.35|0
1649428800000|2022-04-08 14:40:00|124.08|121.68|124.59|122.19|124.68|122.28|123.8|121.4|0
1649429100000|2022-04-08 14:45:00|124.68|122.28|125.06|122.66|125.15|122.75|123.89|121.49|0
1649429400000|2022-04-08 14:50:00|124.96|122.56|121.89|119.49|124.96|122.56|121.8|119.4|0
1649429700000|2022-04-08 14:55:00|121.98|119.58|120.43|118.03|122.12|119.72|120.43|118.03|0
1649430000000|2022-04-08 15:00:00|120.56|118.16|119.31|116.91|122.88|120.48|118.82|116.42|0
1649430300000|2022-04-08 15:05:00|119.18|116.78|119.63|117.23|119.9|117.5|119|116.6|0
1649430600000|2022-04-08 15:10:00|119.76|117.36|119.76|117.36|119.9|117.5|119.06|116.66|0
1649430900000|2022-04-08 15:15:00|119.71|117.31|120.58|118.18|120.67|118.27|119.71|117.31|0
1649431200000|2022-04-08 15:20:00|120.53|118.13|121.21|118.81|121.35|118.95|120.53|118.13|0
1649431500000|2022-04-08 15:25:00|121.35|118.95|120.69|118.29|121.35|118.95|120.01|117.61|0
1649431800000|2022-04-08 15:30:00|120.64|118.24|120.19|117.79|120.69|118.29|119.73|117.33|0
1649432100000|2022-04-08 15:35:00|120.21|117.81|120.64|118.24|121.56|119.16|120.21|117.81|0
1649432400000|2022-04-08 15:40:00|120.82|118.42|120.87|118.47|121.19|118.79|120.45|118.05|0
1649432700000|2022-04-08 15:45:00|120.96|118.56|120.68|118.28|121.28|118.88|119.86|117.46|0
1649433000000|2022-04-08 15:50:00|120.82|118.42|120.63|118.23|120.86|118.46|119.91|117.51|0
1649433300000|2022-04-08 15:55:00|120.59|118.19|120.22|117.82|120.91|118.51|119.86|117.46|0
1649433600000|2022-04-08 16:00:00|120.27|117.87|120.02|117.62|120.34|117.94|119.7|117.3|0
1649433900000|2022-04-08 16:05:00|120.04|117.64|120.22|117.82|120.58|118.18|119.74|117.34|0
1649434200000|2022-04-08 16:10:00|120.31|117.91|120.49|118.09|121.13|118.73|119.72|117.32|0
1649434500000|2022-04-08 16:15:00|120.4|118|119.76|117.36|120.99|118.59|119.56|117.16|0
1649434800000|2022-04-08 16:20:00|119.71|117.31|119.08|116.68|119.8|117.4|118.97|116.57|0
1649435100000|2022-04-08 16:25:00|119.12|116.72|118.2|115.8|119.17|116.77|117.24|114.84|0
1649435400000|2022-04-08 16:30:00|118.22|115.82|119.3|116.9|119.42|117.02|118.16|115.76|0
1649435700000|2022-04-08 16:35:00|119.12|116.72|118.85|116.45|119.39|116.99|118.85|116.45|0
1649436000000|2022-04-08 16:40:00|118.8|116.4|119.12|116.72|119.26|116.86|118.49|116.09|0
1649436300000|2022-04-08 16:45:00|119.16|116.76|119.66|117.26|119.75|117.35|118.85|116.45|0
1649436600000|2022-04-08 16:50:00|119.62|117.22|118.98|116.58|119.89|117.49|118.8|116.4|0
1649436900000|2022-04-08 16:55:00|119.05|116.65|118.62|116.22|119.07|116.67|118.48|116.08|0
1649437200000|2022-04-08 17:00:00|118.66|116.26|118.93|116.53|119.52|117.12|118.57|116.17|0
1649437500000|2022-04-08 17:05:00|119.02|116.62|119.06|116.66|119.61|117.21|118.98|116.58|0
1649437800000|2022-04-08 17:10:00|118.97|116.57|119.97|117.57|119.97|117.57|118.97|116.57|0
1649438100000|2022-04-08 17:15:00|119.92|117.52|120.24|117.84|120.33|117.93|119.83|117.43|0
1649438400000|2022-04-08 17:20:00|120.22|117.82|119.87|117.47|120.29|117.89|119.65|117.25|0
1649438700000|2022-04-08 17:25:00|119.96|117.56|120.37|117.97|120.42|118.02|119.96|117.56|0
1649439000000|2022-04-08 17:30:00|120.33|117.93|120.87|118.47|120.87|118.47|120.28|117.88|0
1649439300000|2022-04-08 17:35:00|120.92|118.52|120.73|118.33|120.92|118.52|120.37|117.97|0
1649439600000|2022-04-08 17:40:00|120.78|118.38|120.69|118.29|121.15|118.75|120.55|118.15|0
1649439900000|2022-04-08 17:45:00|120.73|118.33|121.28|118.88|121.42|119.02|120.73|118.33|0
1649440200000|2022-04-08 17:50:00|121.37|118.97|121.05|118.65|121.46|119.06|120.77|118.37|0
1649440500000|2022-04-08 17:55:00|121.1|118.7|120.91|118.51|121.23|118.83|120.86|118.46|0
1649440800000|2022-04-08 18:00:00|121|118.6|121.41|119.01|121.51|119.11|120.59|118.19|0
1649441100000|2022-04-08 18:05:00|121.37|118.97|120.81|118.41|121.55|119.15|120.77|118.37|0
1649441400000|2022-04-08 18:10:00|120.77|118.37|120.4|118|120.81|118.41|120.36|117.96|0
1649441700000|2022-04-08 18:15:00|120.36|117.96|120.86|118.46|121.04|118.64|120.36|117.96|0
1649442000000|2022-04-08 18:20:00|120.9|118.5|121.5|119.1|121.54|119.14|120.13|117.73|0
1649442300000|2022-04-08 18:25:00|121.54|119.14|122.51|120.11|122.98|120.58|121.54|119.14|0
1649442600000|2022-04-08 18:30:00|122.56|120.16|125.51|123.11|125.84|123.44|122.49|120.09|0
1649442900000|2022-04-08 18:35:00|125.56|123.16|124.95|122.55|125.79|123.39|124.67|122.27|0
1649443200000|2022-04-08 18:40:00|125.09|122.69|125.22|122.82|125.41|123.01|124.57|122.17|0
1649443500000|2022-04-08 18:45:00|125.13|122.73|124.38|121.98|125.32|122.92|124.34|121.94|0
1649443800000|2022-04-08 18:50:00|124.36|121.96|123.31|120.91|124.47|122.07|123.04|120.64|0
1649444100000|2022-04-08 18:55:00|123.36|120.96|123.96|121.56|124.15|121.75|123.22|120.82|0
1649444400000|2022-04-08 19:00:00|124.1|121.7|124.19|121.79|124.33|121.93|123.77|121.37|0
1649444700000|2022-04-08 19:05:00|124.14|121.74|124.51|122.11|124.7|122.3|123.73|121.33|0
1649445000000|2022-04-08 19:10:00|124.56|122.16|123.7|121.3|124.79|122.39|122.89|120.49|0
1649445300000|2022-04-08 19:15:00|123.81|121.41|123.81|121.41|124|121.6|122.57|120.17|0
1649445600000|2022-04-08 19:20:00|123.86|121.46|123.76|121.36|124.32|121.92|123.47|121.07|0
1649445900000|2022-04-08 19:25:00|123.81|121.41|123.39|120.99|123.81|121.41|123.35|120.95|0
1649446200000|2022-04-08 19:30:00|123.25|120.85|124.36|121.96|124.36|121.96|122.98|120.58|0
1649446500000|2022-04-08 19:35:00|124.6|122.2|124.97|122.57|125.02|122.62|124.5|122.1|0
1649446800000|2022-04-08 19:40:00|124.87|122.47|123.8|121.4|125.15|122.75|123.8|121.4|0
1649447100000|2022-04-08 19:45:00|123.94|121.54|125.38|122.98|125.38|122.98|123.57|121.17|0
1649447400000|2022-04-08 19:50:00|125.53|123.13|127.55|125.15|127.57|125.17|123.83|121.43|0
1649447700000|2022-04-08 19:55:00|127.43|125.03|126.86|124.46|128.38|125.98|126.86|124.46|0
1649448000000|2022-04-08 20:00:00|126.72|124.32|126.57|124.17|126.72|124.32|126.01|123.61|0
1649448300000|2022-04-08 20:05:00|126.53|124.13|126.57|124.17|126.86|124.46|126.48|124.08|0
1649448600000|2022-04-08 20:10:00|126.53|124.13|127.09|124.69|127.09|124.69|126.53|124.13|0
1649660700000|2022-04-11 07:05:00|128.26|125.86|129.13|126.73|129.3|126.9|128.12|125.72|0
1649661000000|2022-04-11 07:10:00|129.1|126.7|130.8|128.4|130.8|128.4|129.1|126.7|0
1649661300000|2022-04-11 07:15:00|131.07|128.67|130.24|127.84|131.24|128.84|129.66|127.26|0
1649661600000|2022-04-11 07:20:00|130.38|127.98|128.98|126.58|130.38|127.98|128.93|126.53|0
1649661900000|2022-04-11 07:25:00|129.02|126.62|126.15|123.75|129.12|126.72|126.15|123.75|0
1649662200000|2022-04-11 07:30:00|126.11|123.71|126.39|123.99|126.87|124.47|126.06|123.66|0
1649662500000|2022-04-11 07:35:00|126.34|123.94|126.15|123.75|126.58|124.18|126.1|123.7|0
1649662800000|2022-04-11 07:40:00|126.1|123.7|126.46|124.06|126.55|124.15|126.01|123.61|0
1649663100000|2022-04-11 07:45:00|126.41|124.01|126.1|123.7|126.91|124.51|125.49|123.09|0
1649663400000|2022-04-11 07:50:00|126.08|123.68|126.71|124.31|126.81|124.41|126.08|123.68|0
1649663700000|2022-04-11 07:55:00|126.64|124.24|127.19|124.79|127.19|124.79|126.62|124.22|0
1649664000000|2022-04-11 08:00:00|127.14|124.74|127.95|125.55|127.95|125.55|126.66|124.26|0
1649664300000|2022-04-11 08:05:00|128|125.6|128.52|126.12|128.77|126.37|127.71|125.31|0
1649664600000|2022-04-11 08:10:00|128.62|126.22|128.79|126.39|128.96|126.56|128.33|125.93|0
1649664900000|2022-04-11 08:15:00|129.15|126.75|130.55|128.15|130.6|128.2|128.57|126.17|0
1649665200000|2022-04-11 08:20:00|130.65|128.25|130.7|128.3|131.04|128.64|130.26|127.86|0
1649665500000|2022-04-11 08:25:00|130.72|128.32|130.84|128.44|131.38|128.98|130.72|128.32|0
1649665800000|2022-04-11 08:30:00|130.82|128.42|130.5|128.1|131.28|128.88|130.48|128.08|0
1649666100000|2022-04-11 08:35:00|130.65|128.25|130.43|128.03|130.65|128.25|130.21|127.81|0
1649666400000|2022-04-11 08:40:00|130.4|128|130.47|128.07|130.6|128.2|130.25|127.85|0
1649666700000|2022-04-11 08:45:00|130.45|128.05|129.96|127.56|130.5|128.1|129.91|127.51|0
1649667000000|2022-04-11 08:50:00|129.91|127.51|129.76|127.36|130.4|128|129.76|127.36|0
1649667300000|2022-04-11 08:55:00|129.79|127.39|130.15|127.75|130.25|127.85|129.52|127.12|0
1649667600000|2022-04-11 09:00:00|130.13|127.73|129.78|127.38|130.25|127.85|129.76|127.36|0
1649667900000|2022-04-11 09:05:00|129.83|127.43|130.1|127.7|130.34|127.94|129.56|127.16|0
1649668200000|2022-04-11 09:10:00|130.07|127.67|130.09|127.69|130.44|128.04|129.76|127.36|0
1649668500000|2022-04-11 09:15:00|130.05|127.65|129.65|127.25|130.22|127.82|129.65|127.25|0
1649668800000|2022-04-11 09:20:00|129.61|127.21|129.31|126.91|129.9|127.5|129.31|126.91|0
1649669100000|2022-04-11 09:25:00|129.36|126.96|129.14|126.74|129.36|126.96|129.07|126.67|0
1649669400000|2022-04-11 09:30:00|129.19|126.79|129.41|127.01|129.5|127.1|129.17|126.77|0
1649669700000|2022-04-11 09:35:00|129.31|126.91|129.07|126.67|129.41|127.01|129.04|126.64|0
1649670000000|2022-04-11 09:40:00|129.09|126.69|129.11|126.71|129.65|127.25|128.97|126.57|0
1649670300000|2022-04-11 09:45:00|129.06|126.66|128.82|126.42|129.19|126.79|127.84|125.44|0
1649670600000|2022-04-11 09:50:00|128.8|126.4|128.07|125.67|128.87|126.47|128.05|125.65|0
1649670900000|2022-04-11 09:55:00|128.1|125.7|128.02|125.62|128.34|125.94|127.66|125.26|0
1649671200000|2022-04-11 10:00:00|127.95|125.55|127.81|125.41|127.95|125.55|127.66|125.26|0
1649671500000|2022-04-11 10:05:00|127.76|125.36|127.76|125.36|127.95|125.55|127.42|125.02|0
1649671800000|2022-04-11 10:10:00|127.78|125.38|127.71|125.31|127.99|125.59|127.71|125.31|0
1649672100000|2022-04-11 10:15:00|127.66|125.26|127.23|124.83|127.73|125.33|127.01|124.61|0
1649672400000|2022-04-11 10:20:00|127.2|124.8|128.04|125.64|128.09|125.69|127.18|124.78|0
1649672700000|2022-04-11 10:25:00|128.06|125.66|128.23|125.83|128.42|126.02|127.94|125.54|0
1649673000000|2022-04-11 10:30:00|128.27|125.87|128.51|126.11|128.56|126.16|127.84|125.44|0
1649673300000|2022-04-11 10:35:00|128.56|126.16|128.46|126.06|128.75|126.35|128.37|125.97|0
1649673600000|2022-04-11 10:40:00|128.44|126.04|129.18|126.78|129.31|126.91|128.32|125.92|0
1649673900000|2022-04-11 10:45:00|129.21|126.81|128.41|126.01|129.28|126.88|128.34|125.94|0
1649674200000|2022-04-11 10:50:00|128.44|126.04|128.17|125.77|128.44|126.04|127.88|125.48|0
1649674500000|2022-04-11 10:55:00|128.12|125.72|127.45|125.05|128.17|125.77|127.45|125.05|0
1649674800000|2022-04-11 11:00:00|127.5|125.1|127.73|125.33|127.97|125.57|127.35|124.95|0
1649675100000|2022-04-11 11:05:00|127.71|125.31|127.92|125.52|128.16|125.76|127.4|125|0
1649675400000|2022-04-11 11:10:00|127.87|125.47|128.04|125.64|128.26|125.86|127.59|125.19|0
1649675700000|2022-04-11 11:15:00|128.06|125.66|128.74|126.34|128.83|126.43|128.06|125.66|0
1649676000000|2022-04-11 11:20:00|128.78|126.38|128.73|126.33|129.02|126.62|128.69|126.29|0
1649676300000|2022-04-11 11:25:00|128.78|126.38|128.56|126.16|129.07|126.67|128.49|126.09|0
1649676600000|2022-04-11 11:30:00|128.54|126.14|129.02|126.62|129.12|126.72|128.54|126.14|0
1649676900000|2022-04-11 11:35:00|129.04|126.64|129.84|127.44|129.84|127.44|128.97|126.57|0
1649677200000|2022-04-11 11:40:00|129.89|127.49|130.18|127.78|130.42|128.02|129.79|127.39|0
1649677500000|2022-04-11 11:45:00|130.25|127.85|130.15|127.75|130.37|127.97|129.96|127.56|0
1649677800000|2022-04-11 11:50:00|130.13|127.73|130.22|127.82|130.42|128.02|129.88|127.48|0
1649678100000|2022-04-11 11:55:00|130.27|127.87|130.56|128.16|130.69|128.29|130.08|127.68|0
1649678400000|2022-04-11 12:00:00|130.51|128.11|130.37|127.97|130.81|128.41|130.08|127.68|0
1649678700000|2022-04-11 12:05:00|130.41|128.01|131.27|128.87|131.44|129.04|130.37|127.97|0
1649679000000|2022-04-11 12:10:00|131.34|128.94|131.14|128.74|131.83|129.43|131.09|128.69|0
1649679300000|2022-04-11 12:15:00|131.19|128.79|131.24|128.84|131.53|129.13|130.95|128.55|0
1649679600000|2022-04-11 12:20:00|131.19|128.79|131.97|129.57|132.12|129.72|131.09|128.69|0
1649679900000|2022-04-11 12:25:00|132|129.6|131.85|129.45|132.02|129.62|131.53|129.13|0
1649680200000|2022-04-11 12:30:00|131.82|129.42|131.63|129.23|132.02|129.62|131.33|128.93|0
1649680500000|2022-04-11 12:35:00|131.67|129.27|131.92|129.52|131.92|129.52|131.33|128.93|0
1649680800000|2022-04-11 12:40:00|131.82|129.42|131.38|128.98|132.07|129.67|131.38|128.98|0
1649681100000|2022-04-11 12:45:00|131.28|128.88|130.84|128.44|131.28|128.88|130.69|128.29|0
1649681400000|2022-04-11 12:50:00|130.88|128.48|129.81|127.41|130.93|128.53|129.72|127.32|0
1649681700000|2022-04-11 12:55:00|129.86|127.46|129.96|127.56|129.96|127.56|129.47|127.07|0
1649682000000|2022-04-11 13:00:00|129.91|127.51|129.52|127.12|130.01|127.61|129.42|127.02|0
1649682300000|2022-04-11 13:05:00|129.57|127.17|130.1|127.7|130.1|127.7|129.52|127.12|0
1649682600000|2022-04-11 13:10:00|130.15|127.75|129.51|127.11|130.34|127.94|129.51|127.11|0
1649682900000|2022-04-11 13:15:00|129.46|127.06|131.88|129.48|132.12|129.72|129.27|126.87|0
1649683200000|2022-04-11 13:20:00|131.93|129.53|131.92|129.52|132.37|129.97|131.68|129.28|0
1649683500000|2022-04-11 13:25:00|131.87|129.47|132.41|130.01|132.51|130.11|131.53|129.13|0
1649683800000|2022-04-11 13:30:00|132.36|129.96|132.46|130.06|132.9|130.5|130.99|128.59|0
1649684100000|2022-04-11 13:35:00|132.56|130.16|133.99|131.59|134.04|131.64|130.79|128.39|0
1649684400000|2022-04-11 13:40:00|133.89|131.49|132.55|130.15|134.84|132.44|132.11|129.71|0
1649684700000|2022-04-11 13:45:00|132.46|130.06|132.45|130.05|133.44|131.04|131.96|129.56|0
1649685000000|2022-04-11 13:50:00|132.5|130.1|132.21|129.81|133.39|130.99|131.62|129.22|0
1649685300000|2022-04-11 13:55:00|132.16|129.76|132.35|129.95|133.04|130.64|131.81|129.41|0
1649685600000|2022-04-11 14:00:00|132.45|130.05|133.39|130.99|133.58|131.18|131.81|129.41|0
1649685900000|2022-04-11 14:05:00|133.53|131.13|132.69|130.29|133.93|131.53|132.3|129.9|0
1649686200000|2022-04-11 14:10:00|132.59|130.19|132.99|130.59|133.28|130.88|131.9|129.5|0
1649686500000|2022-04-11 14:15:00|132.69|130.29|133.68|131.28|133.83|131.43|131.75|129.35|0
1649686800000|2022-04-11 14:20:00|133.83|131.43|134.02|131.62|134.17|131.77|133.18|130.78|0
1649687100000|2022-04-11 14:25:00|133.92|131.52|136.1|133.7|136.83|134.43|133.42|131.02|0
1649687400000|2022-04-11 14:30:00|136.4|134|133.36|130.96|136.6|134.2|133.06|130.66|0
1649687700000|2022-04-11 14:35:00|133.26|130.86|133.81|131.41|134.21|131.81|133.06|130.66|0
1649688000000|2022-04-11 14:40:00|133.86|131.46|134.41|132.01|134.71|132.31|133.71|131.31|0
1649688300000|2022-04-11 14:45:00|134.46|132.06|134.76|132.36|134.87|132.47|134.1|131.7|0
1649688600000|2022-04-11 14:50:00|134.71|132.31|133.76|131.36|134.81|132.41|133.61|131.21|0
1649688900000|2022-04-11 14:55:00|133.86|131.46|134.26|131.86|134.41|132.01|133.66|131.26|0
1649689200000|2022-04-11 15:00:00|134.51|132.11|134.2|131.8|134.51|132.11|133.66|131.26|0
1649689500000|2022-04-11 15:05:00|134.25|131.85|134.81|132.41|134.96|132.56|134.2|131.8|0
1649689800000|2022-04-11 15:10:00|134.86|132.46|135.01|132.61|135.36|132.96|134.45|132.05|0
1649690100000|2022-04-11 15:15:00|135.06|132.66|135.2|132.8|135.51|133.11|134.75|132.35|0
1649690400000|2022-04-11 15:20:00|135.26|132.86|135.46|133.06|135.56|133.16|134.9|132.5|0
1649690700000|2022-04-11 15:25:00|135.51|133.11|135.78|133.38|136.23|133.83|134.23|131.83|0
1649691000000|2022-04-11 15:30:00|135.88|133.48|134.77|132.37|135.98|133.58|134.67|132.27|0
1649691300000|2022-04-11 15:35:00|134.82|132.42|135.32|132.92|135.32|132.92|134.26|131.86|0
1649691600000|2022-04-11 15:40:00|135.27|132.87|134.71|132.31|135.32|132.92|134.51|132.11|0
1649691900000|2022-04-11 15:45:00|134.66|132.26|135.06|132.66|135.31|132.91|134.26|131.86|0
1649692200000|2022-04-11 15:50:00|135.01|132.61|134.86|132.46|135.41|133.01|134.46|132.06|0
1649692500000|2022-04-11 15:55:00|134.91|132.51|135.41|133.01|135.59|133.19|134.86|132.46|0
1649692800000|2022-04-11 16:00:00|135.46|133.06|135.61|133.21|136.07|133.67|135.41|133.01|0
1649693100000|2022-04-11 16:05:00|135.64|133.24|135.36|132.96|135.64|133.24|135.05|132.65|0
1649693400000|2022-04-11 16:10:00|135.3|132.9|135.81|133.41|135.93|133.53|135.15|132.75|0
1649693700000|2022-04-11 16:15:00|135.71|133.31|135.55|133.15|136.01|133.61|135.55|133.15|0
1649694000000|2022-04-11 16:20:00|135.45|133.05|135.85|133.45|136.01|133.61|135.3|132.9|0
1649694300000|2022-04-11 16:25:00|135.9|133.5|136.26|133.86|136.26|133.86|135.85|133.45|0
1649694600000|2022-04-11 16:30:00|136.21|133.81|136.1|133.7|136.51|134.11|136|133.6|0
1649694900000|2022-04-11 16:35:00|136.05|133.65|136.15|133.75|136.36|133.96|135.95|133.55|0
1649695200000|2022-04-11 16:40:00|136.2|133.8|136.5|134.1|136.76|134.36|136.15|133.75|0
1649695500000|2022-04-11 16:45:00|136.45|134.05|135.84|133.44|136.45|134.05|135.64|133.24|0
1649695800000|2022-04-11 16:50:00|135.89|133.49|136.6|134.2|136.96|134.56|135.64|133.24|0
1649696100000|2022-04-11 16:55:00|136.65|134.25|135.99|133.59|136.8|134.4|135.84|133.44|0
1649696400000|2022-04-11 17:00:00|136.04|133.64|134.88|132.48|136.04|133.64|134.68|132.28|0
1649696700000|2022-04-11 17:05:00|134.93|132.53|135.08|132.68|135.18|132.78|134.53|132.13|0
1649697000000|2022-04-11 17:10:00|135.03|132.63|134.67|132.27|135.21|132.81|134.57|132.17|0
1649697300000|2022-04-11 17:15:00|134.72|132.32|135.43|133.03|135.78|133.38|134.67|132.27|0
1649697600000|2022-04-11 17:20:00|135.23|132.83|136.44|134.04|136.59|134.19|135.23|132.83|0
1649697900000|2022-04-11 17:25:00|136.33|133.93|136.26|133.86|136.74|134.34|135.98|133.58|0
1649698200000|2022-04-11 17:30:00|136.28|133.88|135.47|133.07|136.28|133.88|135.47|133.07|0
1649698500000|2022-04-11 17:35:00|135.42|133.02|135.72|133.32|136.46|134.06|135.07|132.67|0
1649698800000|2022-04-11 17:40:00|135.8|133.4|135.8|133.4|135.92|133.52|135.12|132.72|0
1649699100000|2022-04-11 17:45:00|135.87|133.47|135.77|133.37|135.92|133.52|135.47|133.07|0
1649699400000|2022-04-11 17:50:00|135.72|133.32|135.87|133.47|135.97|133.57|135.62|133.22|0
1649699700000|2022-04-11 17:55:00|135.92|133.52|135.31|132.91|136.12|133.72|135.21|132.81|0
1649700000000|2022-04-11 18:00:00|135.26|132.86|135.96|133.56|136.27|133.87|135.06|132.66|0
1649700300000|2022-04-11 18:05:00|135.86|133.46|134.8|132.4|136.12|133.72|134.55|132.15|0
1649700600000|2022-04-11 18:10:00|134.9|132.5|136.47|134.07|136.62|134.22|134.65|132.25|0
1649700900000|2022-04-11 18:15:00|136.59|134.19|137|134.6|137.02|134.62|136.46|134.06|0
1649701200000|2022-04-11 18:20:00|137.02|134.62|136.77|134.37|137.02|134.62|136.67|134.27|0
1649701500000|2022-04-11 18:25:00|136.82|134.42|136.56|134.16|136.92|134.52|136.39|133.99|0
1649701800000|2022-04-11 18:30:00|136.76|134.36|136.25|133.85|137.27|134.87|136.2|133.8|0
1649702100000|2022-04-11 18:35:00|136.36|133.96|136.1|133.7|136.66|134.26|136.1|133.7|0
1649702400000|2022-04-11 18:40:00|135.95|133.55|136.05|133.65|136.4|134|135.65|133.25|0
1649702700000|2022-04-11 18:45:00|136|133.6|134.89|132.49|136.1|133.7|134.84|132.44|0
1649703000000|2022-04-11 18:50:00|134.94|132.54|134.93|132.53|135.09|132.69|134.03|131.63|0
1649703300000|2022-04-11 18:55:00|134.88|132.48|134.73|132.33|134.93|132.53|134.48|132.08|0
1649703600000|2022-04-11 19:00:00|134.78|132.38|135.56|133.16|135.69|133.29|133.63|131.23|0
1649703900000|2022-04-11 19:05:00|135.53|133.13|135.28|132.88|136.04|133.64|135.28|132.88|0
1649704200000|2022-04-11 19:10:00|135.18|132.78|135.96|133.56|135.99|133.59|134.93|132.53|0
1649704500000|2022-04-11 19:15:00|135.83|133.43|136.24|133.84|136.64|134.24|135.83|133.43|0
1649704800000|2022-04-11 19:20:00|136.34|133.94|136.77|134.37|136.79|134.39|136.29|133.89|0
1649705100000|2022-04-11 19:25:00|136.79|134.39|137.74|135.34|137.86|135.46|136.69|134.29|0
1649705400000|2022-04-11 19:30:00|137.76|135.36|138.89|136.49|138.92|136.52|137.61|135.21|0
1649705700000|2022-04-11 19:35:00|138.99|136.59|138.58|136.18|139.22|136.82|138.58|136.18|0
1649706000000|2022-04-11 19:40:00|138.63|136.23|138.88|136.48|139.22|136.82|138.06|135.66|0
1649706300000|2022-04-11 19:45:00|138.94|136.54|137.78|135.38|139.66|137.26|137.37|134.97|0
1649706600000|2022-04-11 19:50:00|137.37|134.97|138.92|136.52|138.92|136.52|136.96|134.56|0
1649706900000|2022-04-11 19:55:00|138.81|136.41|137.83|135.43|139.18|136.78|137.78|135.38|0
1649707200000|2022-04-11 20:00:00|138.4|136|139.33|136.93|139.33|136.93|137.88|135.48|0
1649707500000|2022-04-11 20:05:00|139.28|136.88|138.66|136.26|139.28|136.88|138.66|136.26|0
1649707800000|2022-04-11 20:10:00|138.71|136.31|138.91|136.51|138.91|136.51|138.19|135.79|0
1649708100000|2022-04-11 20:15:00|139.06|136.26|139.01|136.21|139.11|136.31|138.75|135.95|0
1649708400000|2022-04-11 20:20:00|138.95|136.15|139.21|136.41|139.26|136.46|138.9|136.1|0
1649708700000|2022-04-11 20:25:00|139.26|136.46|139.36|136.56|139.36|136.56|139.16|136.36|0
1649709000000|2022-04-11 20:30:00|139.31|136.51|139.89|137.09|140.04|137.24|139.26|136.46|0
1649709300000|2022-04-11 20:35:00|139.83|137.03|139.31|136.51|139.83|137.03|139.31|136.51|0
1649709600000|2022-04-11 20:40:00|139.26|136.46|139.26|136.46|139.42|136.62|139.26|136.46|0
1649709900000|2022-04-11 20:45:00|139.21|136.41|139.26|136.46|139.46|136.66|139.21|136.41|0
1649710200000|2022-04-11 20:50:00|139.21|136.41|139.2|136.4|139.31|136.51|139.1|136.3|0
1649710500000|2022-04-11 20:55:00|139.15|136.35|139.12|136.32|139.2|136.4|139.07|136.27|0
1649710800000|2022-04-11 21:00:00|139.11|136.31|139.14|136.34|139.19|136.39|139.1|136.3|0
1649711100000|2022-04-11 21:05:00|139.15|136.35|139.15|136.35|139.17|136.37|139.13|136.33|0
1649711400000|2022-04-11 21:10:00|139.14|136.34|139.14|136.34|139.14|136.34|139.13|136.33|0
1649711700000|2022-04-11 21:15:00|139.15|136.35|139.13|136.33|139.15|136.35|139.13|136.33|0
1649712000000|2022-04-11 21:20:00|139.1|136.3|139.05|136.25|139.1|136.3|138.92|136.12|0
1649712300000|2022-04-11 21:25:00|139.02|136.22|139.02|136.22|139.1|136.3|138.98|136.18|0
1649712600000|2022-04-11 21:30:00|139.01|136.21|139.04|136.24|139.09|136.29|139.01|136.21|0
1649712900000|2022-04-11 21:35:00|139.05|136.25|139.07|136.27|139.07|136.27|139|136.2|0
1649713200000|2022-04-11 21:40:00|139.08|136.28|139.12|136.32|139.13|136.33|139.07|136.27|0
1649713500000|2022-04-11 21:45:00|139.13|136.33|139.11|136.31|139.14|136.34|139.11|136.31|0
1649713800000|2022-04-11 21:50:00|139.12|136.32|139.12|136.32|139.12|136.32|139.09|136.29|0
1649714100000|2022-04-11 21:55:00|139.13|136.33|139.09|136.29|139.13|136.33|139.03|136.23|0
1649714400000|2022-04-11 22:00:00|138.98|136.18|138.71|135.91|138.98|136.18|138.43|135.63|0
1649714700000|2022-04-11 22:05:00|138.66|135.86|138.86|136.06|138.91|136.11|138.6|135.8|0
1649715000000|2022-04-11 22:10:00|138.81|136.01|138.63|135.83|138.81|136.01|138.6|135.8|0
1649715300000|2022-04-11 22:15:00|138.65|135.85|138.75|135.95|138.75|135.95|138.6|135.8|0
1649715600000|2022-04-11 22:20:00|138.7|135.9|138.75|135.95|138.81|136.01|138.6|135.8|0
1649715900000|2022-04-11 22:25:00|138.7|135.9|138.7|135.9|138.8|136|138.65|135.85|0
1649716200000|2022-04-11 22:30:00|138.65|135.85|138.49|135.69|138.65|135.85|138.49|135.69|0
1649716500000|2022-04-11 22:35:00|138.52|135.72|138.44|135.64|138.54|135.74|138.39|135.59|0
1649716800000|2022-04-11 22:40:00|138.49|135.69|138.38|135.58|138.49|135.69|138.38|135.58|0
1649717100000|2022-04-11 22:45:00|138.33|135.53|138.43|135.63|138.43|135.63|138.33|135.53|0
1649717400000|2022-04-11 22:50:00|138.48|135.68|138.43|135.63|138.54|135.74|138.43|135.63|0
1649717700000|2022-04-11 22:55:00|138.38|135.58|138.33|135.53|138.38|135.58|138.27|135.47|0
1649718000000|2022-04-11 23:00:00|138.27|135.47|138.53|135.73|138.53|135.73|138.27|135.47|0
1649718300000|2022-04-11 23:05:00|138.58|135.78|138.63|135.83|138.79|135.99|138.56|135.76|0
1649718600000|2022-04-11 23:10:00|138.68|135.88|138.78|135.98|138.94|136.14|138.63|135.83|0
1649718900000|2022-04-11 23:15:00|138.83|136.03|138.94|136.14|139.04|136.24|138.78|135.98|0
1649719200000|2022-04-11 23:20:00|138.99|136.19|139.4|136.6|139.56|136.76|138.73|135.93|0
1649719500000|2022-04-11 23:25:00|139.3|136.5|139.32|136.52|139.61|136.81|139.19|136.39|0
1649719800000|2022-04-11 23:30:00|139.35|136.55|139.24|136.44|139.5|136.7|138.93|136.13|0
1649720100000|2022-04-11 23:35:00|139.29|136.49|139.5|136.7|139.6|136.8|139.27|136.47|0
1649720400000|2022-04-11 23:40:00|139.55|136.75|139.39|136.59|139.55|136.75|139.24|136.44|0
1649720700000|2022-04-11 23:45:00|139.44|136.64|139.86|137.06|139.86|137.06|139.34|136.54|0
1649721000000|2022-04-11 23:50:00|139.91|137.11|140.01|137.21|140.11|137.31|139.54|136.74|0
1649721300000|2022-04-11 23:55:00|140.06|137.26|139.75|136.95|140.27|137.47|139.7|136.9|0
1649721600000|2022-04-12 00:00:00|139.85|137.05|139.54|136.74|139.85|137.05|139.13|136.33|0
1649721900000|2022-04-12 00:05:00|139.59|136.79|139.9|137.1|140|137.2|139.43|136.63|0
1649722200000|2022-04-12 00:10:00|139.95|137.15|140.08|137.28|140.31|137.51|139.9|137.1|0
1649722500000|2022-04-12 00:15:00|140.11|137.31|139.89|137.09|140.26|137.46|139.43|136.63|0
1649722800000|2022-04-12 00:20:00|139.84|137.04|139.71|136.91|140.05|137.25|139.53|136.73|0
1649723100000|2022-04-12 00:25:00|139.74|136.94|139.79|136.99|139.94|137.14|139.43|136.63|0
1649723400000|2022-04-12 00:30:00|139.73|136.93|139.94|137.14|140.04|137.24|139.53|136.73|0
1649723700000|2022-04-12 00:35:00|139.89|137.09|140.09|137.29|140.2|137.4|139.68|136.88|0
1649724000000|2022-04-12 00:40:00|140.04|137.24|140.3|137.5|140.3|137.5|140.04|137.24|0
1649724300000|2022-04-12 00:45:00|140.67|137.87|140.93|138.13|141.03|138.23|140.67|137.87|0
1649724600000|2022-04-12 00:50:00|140.92|138.12|141.55|138.75|141.61|138.81|140.87|138.07|0
1649724900000|2022-04-12 00:55:00|141.71|138.91|142.34|139.54|142.55|139.75|141.55|138.75|0
1649725200000|2022-04-12 01:00:00|142.39|139.59|142.23|139.43|142.6|139.8|142.08|139.28|0
1649725500000|2022-04-12 01:05:00|142.26|139.46|142.28|139.48|142.49|139.69|142.18|139.38|0
1649725800000|2022-04-12 01:10:00|142.33|139.53|142.44|139.64|142.49|139.69|142.33|139.53|0
1649726100000|2022-04-12 01:15:00|142.39|139.59|142.44|139.64|142.49|139.69|142.17|139.37|0
1649726400000|2022-04-12 01:20:00|142.49|139.69|142.49|139.69|142.49|139.69|142.17|139.37|0
1649726700000|2022-04-12 01:25:00|142.65|139.85|142.86|140.06|143.07|140.27|142.59|139.79|0
1649727000000|2022-04-12 01:30:00|142.75|139.95|142.69|139.89|142.96|140.16|142.33|139.53|0
1649727300000|2022-04-12 01:35:00|142.64|139.84|142.8|140|142.85|140.05|142.32|139.52|0
1649727600000|2022-04-12 01:40:00|142.83|140.03|142.85|140.05|143.22|140.42|142.69|139.89|0
1649727900000|2022-04-12 01:45:00|142.9|140.1|143.01|140.21|143.11|140.31|142.74|139.94|0
1649728200000|2022-04-12 01:50:00|143.03|140.23|143.59|140.79|143.59|140.79|142.95|140.15|0
1649728500000|2022-04-12 01:55:00|143.53|140.73|143.53|140.73|143.69|140.89|143.32|140.52|0
1649728800000|2022-04-12 02:00:00|143.48|140.68|143.64|140.84|143.64|140.84|143.32|140.52|0
1649729100000|2022-04-12 02:05:00|143.61|140.81|143.1|140.3|143.64|140.84|143.1|140.3|0
1649729400000|2022-04-12 02:10:00|143.05|140.25|143|140.2|143.1|140.3|142.84|140.04|0
1649729700000|2022-04-12 02:15:00|142.99|140.19|143.31|140.51|143.36|140.56|142.84|140.04|0
1649730000000|2022-04-12 02:20:00|143.29|140.49|143.47|140.67|143.52|140.72|143.1|140.3|0
1649730300000|2022-04-12 02:25:00|143.5|140.7|143.25|140.45|143.57|140.77|143.2|140.4|0
1649730600000|2022-04-12 02:30:00|143.2|140.4|142.77|139.97|143.25|140.45|142.62|139.82|0
1649730900000|2022-04-12 02:35:00|142.8|140|143.04|140.24|143.04|140.24|142.62|139.82|0
1649731200000|2022-04-12 02:40:00|142.98|140.18|142.85|140.05|143.04|140.24|142.82|140.02|0
1649731500000|2022-04-12 02:45:00|142.82|140.02|142.82|140.02|142.93|140.13|142.82|140.02|0
1649731800000|2022-04-12 02:50:00|142.85|140.05|142.82|140.02|142.98|140.18|142.82|140.02|0
1649732100000|2022-04-12 02:55:00|142.87|140.07|142.87|140.07|143.03|140.23|142.82|140.02|0
1649732400000|2022-04-12 03:00:00|142.82|140.02|142.76|139.96|142.87|140.07|142.5|139.7|0
1649732700000|2022-04-12 03:05:00|142.81|140.01|142.84|140.04|142.97|140.17|142.76|139.96|0
1649733000000|2022-04-12 03:10:00|142.87|140.07|142.84|140.04|143.08|140.28|142.81|140.01|0
1649733300000|2022-04-12 03:15:00|142.81|140.01|143.55|140.75|143.66|140.86|142.76|139.96|0
1649733600000|2022-04-12 03:20:00|143.6|140.8|143.55|140.75|143.71|140.91|143.44|140.64|0
1649733900000|2022-04-12 03:25:00|143.5|140.7|143.49|140.69|143.52|140.72|143.34|140.54|0
1649734200000|2022-04-12 03:30:00|143.55|140.75|143.49|140.69|143.55|140.75|143.07|140.27|0
1649734500000|2022-04-12 03:35:00|143.44|140.64|143.33|140.53|143.65|140.85|143.25|140.45|0
1649734800000|2022-04-12 03:40:00|143.38|140.58|143.49|140.69|143.54|140.74|143.33|140.53|0
1649735100000|2022-04-12 03:45:00|143.43|140.63|143.49|140.69|143.54|140.74|143.33|140.53|0
1649735400000|2022-04-12 03:50:00|143.43|140.63|143.48|140.68|143.64|140.84|143.32|140.52|0
1649735700000|2022-04-12 03:55:00|143.43|140.63|143.59|140.79|143.75|140.95|143.43|140.63|0
1649736000000|2022-04-12 04:00:00|143.56|140.76|143.53|140.73|143.64|140.84|143.32|140.52|0
1649736300000|2022-04-12 04:05:00|143.51|140.71|143.72|140.92|143.74|140.94|143.32|140.52|0
1649736600000|2022-04-12 04:10:00|143.69|140.89|143.63|140.83|143.69|140.89|143.53|140.73|0
1649736900000|2022-04-12 04:15:00|143.66|140.86|143.63|140.83|143.66|140.86|143.53|140.73|0
1649737200000|2022-04-12 04:20:00|143.58|140.78|143.58|140.78|143.63|140.83|143.52|140.72|0
1649737500000|2022-04-12 04:25:00|143.63|140.83|144.27|141.47|144.38|141.58|143.6|140.8|0
1649737800000|2022-04-12 04:30:00|144.32|141.52|144.19|141.39|144.32|141.52|144.05|141.25|0
1649738100000|2022-04-12 04:35:00|144.21|141.41|144.16|141.36|144.29|141.49|144.05|141.25|0
1649738400000|2022-04-12 04:40:00|144.1|141.3|144.29|141.49|144.37|141.57|144.1|141.3|0
1649738700000|2022-04-12 04:45:00|144.31|141.51|144.37|141.57|144.39|141.59|144.21|141.41|0
1649739000000|2022-04-12 04:50:00|144.39|141.59|144.31|141.51|144.39|141.59|144.26|141.46|0
1649739300000|2022-04-12 04:55:00|144.34|141.54|144.31|141.51|144.47|141.67|144.31|141.51|0
1649739600000|2022-04-12 05:00:00|144.26|141.46|144.47|141.67|144.58|141.78|144.04|141.24|0
1649739900000|2022-04-12 05:05:00|144.52|141.72|144.93|142.13|145.31|142.51|144.15|141.35|0
1649740200000|2022-04-12 05:10:00|144.88|142.08|144.32|141.52|144.99|142.19|144.32|141.52|0
1649740500000|2022-04-12 05:15:00|144.29|141.49|143.33|140.53|144.35|141.55|143.33|140.53|0
1649740800000|2022-04-12 05:20:00|143.28|140.48|143.97|141.17|143.97|141.17|143.23|140.43|0
1649741100000|2022-04-12 05:25:00|143.92|141.12|144.23|141.43|144.23|141.43|143.92|141.12|0
1649741400000|2022-04-12 05:30:00|144.18|141.38|144.02|141.22|144.29|141.49|143.96|141.16|0
1649741700000|2022-04-12 05:35:00|143.96|141.16|143.43|140.63|144.28|141.48|143.43|140.63|0
1649742000000|2022-04-12 05:40:00|143.49|140.69|143.54|140.74|143.91|141.11|143.38|140.58|0
1649742300000|2022-04-12 05:45:00|143.59|140.79|143.69|140.89|143.96|141.16|143.54|140.74|0
1649742600000|2022-04-12 05:50:00|143.72|140.92|143.58|140.78|143.85|141.05|143.4|140.6|0
1649742900000|2022-04-12 05:55:00|143.64|140.84|143.98|141.18|144.06|141.26|143.58|140.78|0
1649743200000|2022-04-12 06:00:00|144.03|141.23|144.54|141.74|144.89|142.09|143.58|140.78|0
1649743500000|2022-04-12 06:05:00|144.48|141.68|143.9|141.1|144.75|141.95|143.9|141.1|0
1649743800000|2022-04-12 06:10:00|143.95|141.15|143.63|140.83|143.95|141.15|143.58|140.78|0
1649744100000|2022-04-12 06:15:00|143.66|140.86|143.52|140.72|143.89|141.09|143.52|140.72|0
1649744400000|2022-04-12 06:20:00|143.55|140.75|144|141.2|144|141.2|143.52|140.72|0
1649744700000|2022-04-12 06:25:00|143.94|141.14|143.62|140.82|143.97|141.17|143.62|140.82|0
1649745000000|2022-04-12 06:30:00|143.68|140.88|143.62|140.82|143.89|141.09|143.57|140.77|0
1649745300000|2022-04-12 06:35:00|143.57|140.77|142.51|139.71|143.57|140.77|142.35|139.55|0
1649745600000|2022-04-12 06:40:00|142.56|139.76|143.01|140.21|143.03|140.23|142.35|139.55|0
1649745900000|2022-04-12 06:45:00|143.03|140.23|143.19|140.39|143.46|140.66|142.82|140.02|0
1649746200000|2022-04-12 06:50:00|143.14|140.34|143.24|140.44|143.4|140.6|143.08|140.28|0
1649746500000|2022-04-12 06:55:00|143.4|140.6|142.82|140.02|143.56|140.76|142.82|140.02|0
1649746800000|2022-04-12 07:00:00|142.87|140.07|143.82|141.02|143.82|141.02|142.5|139.7|0
1649747100000|2022-04-12 07:05:00|143.73|141.33|141.67|139.27|144.26|141.86|141.25|138.85|0
1649747400000|2022-04-12 07:10:00|141.78|139.38|141.19|138.79|141.88|139.48|140.62|138.22|0
1649747700000|2022-04-12 07:15:00|141.14|138.74|142.19|139.79|142.73|140.33|141.14|138.74|0
1649748000000|2022-04-12 07:20:00|142.25|139.85|141.87|139.47|143.2|140.8|141.77|139.37|0
1649748300000|2022-04-12 07:25:00|141.98|139.58|142.5|140.1|143.03|140.63|141.45|139.05|0
1649748600000|2022-04-12 07:30:00|142.55|140.15|143.4|141|143.83|141.43|142.55|140.15|0
1649748900000|2022-04-12 07:35:00|143.45|141.05|143.77|141.37|144.36|141.96|143.35|140.95|0
1649749200000|2022-04-12 07:40:00|143.88|141.48|144.3|141.9|144.57|142.17|143.66|141.26|0
1649749500000|2022-04-12 07:45:00|144.46|142.06|142.92|140.52|144.52|142.12|142.92|140.52|0
1649749800000|2022-04-12 07:50:00|142.97|140.57|142.73|140.33|143.55|141.15|142.39|139.99|0
1649750100000|2022-04-12 07:55:00|142.65|140.25|142.65|140.25|142.76|140.36|142.28|139.88|0
1649750400000|2022-04-12 08:00:00|142.57|140.17|142.75|140.35|142.91|140.51|142.07|139.67|0
1649750700000|2022-04-12 08:05:00|142.78|140.38|142.43|140.03|142.96|140.56|142.38|139.98|0
1649751000000|2022-04-12 08:10:00|142.38|139.98|141.95|139.55|142.48|140.08|141.9|139.5|0
1649751300000|2022-04-12 08:15:00|141.9|139.5|141.9|139.5|142.06|139.66|141.48|139.08|0
1649751600000|2022-04-12 08:20:00|141.74|139.34|141.19|138.79|141.79|139.39|141.06|138.66|0
1649751900000|2022-04-12 08:25:00|141.21|138.81|141.19|138.79|141.84|139.44|141.06|138.66|0
1649752200000|2022-04-12 08:30:00|141.21|138.81|140.5|138.1|141.4|139|140.37|137.97|0
1649752500000|2022-04-12 08:35:00|140.45|138.05|139.85|137.45|140.45|138.05|139.64|137.24|0
1649752800000|2022-04-12 08:40:00|139.8|137.4|139.77|137.37|139.85|137.45|139.43|137.03|0
1649753100000|2022-04-12 08:45:00|139.74|137.34|139.48|137.08|139.9|137.5|139.17|136.77|0
1649753400000|2022-04-12 08:50:00|139.53|137.13|139.07|136.67|139.53|137.13|138.89|136.49|0
1649753700000|2022-04-12 08:55:00|139.04|136.64|139.43|137.03|141.52|139.12|138.96|136.56|0
1649754000000|2022-04-12 09:00:00|139.4|137|140.52|138.12|140.52|138.12|139.22|136.82|0
1649754300000|2022-04-12 09:05:00|140.57|138.17|139.92|137.52|140.57|138.17|139.74|137.34|0
1649754600000|2022-04-12 09:10:00|139.95|137.55|140.7|138.3|140.88|138.48|139.89|137.49|0
1649754900000|2022-04-12 09:15:00|140.72|138.32|140.57|138.17|140.93|138.53|140.41|138.01|0
1649755200000|2022-04-12 09:20:00|140.62|138.22|140.67|138.27|141.14|138.74|140.54|138.14|0
1649755500000|2022-04-12 09:25:00|140.72|138.32|140.25|137.85|140.82|138.42|140.14|137.74|0
1649755800000|2022-04-12 09:30:00|140.3|137.9|140.14|137.74|140.46|138.06|139.73|137.33|0
1649756100000|2022-04-12 09:35:00|140.04|137.64|139.83|137.43|140.25|137.85|139.67|137.27|0
1649756400000|2022-04-12 09:40:00|139.8|137.4|139.57|137.17|139.83|137.43|139.57|137.17|0
1649756700000|2022-04-12 09:45:00|139.52|137.12|139.98|137.58|140.08|137.68|139.39|136.99|0
1649757000000|2022-04-12 09:50:00|139.96|137.56|139.15|136.75|139.96|137.56|139.15|136.75|0
1649757300000|2022-04-12 09:55:00|139.2|136.8|139.66|137.26|139.72|137.32|138.99|136.59|0
1649757600000|2022-04-12 10:00:00|139.69|137.29|139.4|137|139.77|137.37|139.04|136.64|0
1649757900000|2022-04-12 10:05:00|139.46|137.06|139.48|137.08|139.87|137.47|139.35|136.95|0
1649758200000|2022-04-12 10:10:00|139.51|137.11|139.66|137.26|139.79|137.39|139.09|136.69|0
1649758500000|2022-04-12 10:15:00|139.71|137.31|140.12|137.72|140.12|137.72|139.61|137.21|0
1649758800000|2022-04-12 10:20:00|140.07|137.67|140.04|137.64|140.3|137.9|139.86|137.46|0
1649759100000|2022-04-12 10:25:00|140.07|137.67|139.6|137.2|140.38|137.98|139.58|137.18|0
1649759400000|2022-04-12 10:30:00|139.65|137.25|139.39|136.99|139.86|137.46|139.34|136.94|0
1649759700000|2022-04-12 10:35:00|139.24|136.84|138.82|136.42|139.24|136.84|138.57|136.17|0
1649760000000|2022-04-12 10:40:00|138.87|136.47|138.82|136.42|139.29|136.89|138.72|136.32|0
1649760300000|2022-04-12 10:45:00|138.77|136.37|139.07|136.67|139.23|136.83|138.72|136.32|0
1649760600000|2022-04-12 10:50:00|139.05|136.65|138.81|136.41|139.07|136.67|138.81|136.41|0
1649760900000|2022-04-12 10:55:00|138.76|136.36|139.33|136.93|139.38|136.98|138.71|136.31|0
1649761200000|2022-04-12 11:00:00|139.38|136.98|139.38|136.98|139.48|137.08|139.07|136.67|0
1649761500000|2022-04-12 11:05:00|139.43|137.03|139.69|137.29|139.69|137.29|139.25|136.85|0
1649761800000|2022-04-12 11:10:00|139.74|137.34|140.05|137.65|140.1|137.7|139.69|137.29|0
1649762100000|2022-04-12 11:15:00|140|137.6|139.89|137.49|140.46|138.06|139.79|137.39|0
1649762400000|2022-04-12 11:20:00|139.94|137.54|139.84|137.44|139.94|137.54|139.47|137.07|0
1649762700000|2022-04-12 11:25:00|139.89|137.49|139.26|136.86|139.94|137.54|139.21|136.81|0
1649763000000|2022-04-12 11:30:00|139.21|136.81|138.9|136.5|139.26|136.86|138.75|136.35|0
1649763300000|2022-04-12 11:35:00|138.95|136.55|138.95|136.55|139.31|136.91|138.69|136.29|0
1649763600000|2022-04-12 11:40:00|139|136.6|138.9|136.5|139.52|137.12|138.64|136.24|0
1649763900000|2022-04-12 11:45:00|138.85|136.45|138.69|136.29|138.85|136.45|138.54|136.14|0
1649764200000|2022-04-12 11:50:00|138.66|136.26|138.64|136.24|138.74|136.34|138.43|136.03|0
1649764500000|2022-04-12 11:55:00|138.69|136.29|138.48|136.08|138.89|136.49|138.43|136.03|0
1649764800000|2022-04-12 12:00:00|138.43|136.03|138.48|136.08|138.89|136.49|138.43|136.03|0
1649765100000|2022-04-12 12:05:00|138.43|136.03|137.5|135.1|138.48|136.08|137.4|135|0
1649765400000|2022-04-12 12:10:00|137.55|135.15|137.5|135.1|137.75|135.35|137.4|135|0
1649765700000|2022-04-12 12:15:00|137.55|135.15|137.85|135.45|137.88|135.48|137.39|134.99|0
1649766000000|2022-04-12 12:20:00|137.8|135.4|137.85|135.45|138.01|135.61|137.6|135.2|0
1649766300000|2022-04-12 12:25:00|137.83|135.43|139.2|136.8|139.2|136.8|137.83|135.43|0
1649766600000|2022-04-12 12:30:00|137.46|135.06|131.33|128.93|137.46|135.06|131.33|128.93|0
1649766900000|2022-04-12 12:35:00|131.43|129.03|132.12|129.72|132.67|130.27|131.43|129.03|0
1649767200000|2022-04-12 12:40:00|132.17|129.77|130.54|128.14|132.32|129.92|130.2|127.8|0
1649767500000|2022-04-12 12:45:00|130.47|128.07|129.17|126.77|130.47|128.07|129.08|126.68|0
1649767800000|2022-04-12 12:50:00|129.22|126.82|128.4|126|129.86|127.46|128.4|126|0
1649768100000|2022-04-12 12:55:00|128.35|125.95|128.68|126.28|128.83|126.43|127.67|125.27|0
1649768400000|2022-04-12 13:00:00|128.73|126.33|129.07|126.67|129.12|126.72|128.68|126.28|0
1649768700000|2022-04-12 13:05:00|129.05|126.65|130.09|127.69|130.53|128.13|128.68|126.28|0
1649769000000|2022-04-12 13:10:00|130.19|127.79|131.12|128.72|131.17|128.77|130.19|127.79|0
1649769300000|2022-04-12 13:15:00|131.07|128.67|130.97|128.57|131.27|128.87|130.53|128.13|0
1649769600000|2022-04-12 13:20:00|131.02|128.62|131.81|129.41|132.06|129.66|130.87|128.47|0
1649769900000|2022-04-12 13:25:00|131.86|129.46|132.15|129.75|132.15|129.75|131.26|128.86|0
1649770200000|2022-04-12 13:30:00|131.9|129.5|132.85|130.45|133.5|131.1|131.9|129.5|0
1649770500000|2022-04-12 13:35:00|132.55|130.15|130.91|128.51|133.44|131.04|130.28|127.88|0
1649770800000|2022-04-12 13:40:00|130.62|128.22|130.27|127.87|132.12|129.72|130.13|127.73|0
1649771100000|2022-04-12 13:45:00|130.13|127.73|129.49|127.09|130.62|128.22|129|126.6|0
1649771400000|2022-04-12 13:50:00|129.39|126.99|128.03|125.63|130.66|128.26|127.34|124.94|0
1649771700000|2022-04-12 13:55:00|128.06|125.66|128.63|126.23|129.12|126.72|128.06|125.66|0
1649772000000|2022-04-12 14:00:00|128.59|126.19|129.31|126.91|129.89|127.49|128.25|125.85|0
1649772300000|2022-04-12 14:05:00|129.34|126.94|129.7|127.3|130.38|127.98|129.31|126.91|0
1649772600000|2022-04-12 14:10:00|129.21|126.81|129.16|126.76|130.04|127.64|129.07|126.67|0
1649772900000|2022-04-12 14:15:00|129.14|126.74|130.77|128.37|130.87|128.47|128.97|126.57|0
1649773200000|2022-04-12 14:20:00|130.62|128.22|130.42|128.02|130.82|128.42|129.55|127.15|0
1649773500000|2022-04-12 14:25:00|130.37|127.97|131.55|129.15|131.55|129.15|130.23|127.83|0
1649773800000|2022-04-12 14:30:00|131.45|129.05|131.38|128.98|132.09|129.69|131.2|128.8|0
1649774100000|2022-04-12 14:35:00|131.25|128.85|132.73|130.33|132.93|130.53|131.01|128.61|0
1649774400000|2022-04-12 14:40:00|132.78|130.38|132.73|130.33|133.28|130.88|132.34|129.94|0
1649774700000|2022-04-12 14:45:00|132.78|130.38|133.33|130.93|133.53|131.13|130.54|128.14|0
1649775000000|2022-04-12 14:50:00|133.28|130.88|133.43|131.03|134.23|131.83|133.28|130.88|0
1649775300000|2022-04-12 14:55:00|133.48|131.08|133.47|131.07|133.93|131.53|133.03|130.63|0
1649775600000|2022-04-12 15:00:00|133.52|131.12|132.77|130.37|134.17|131.77|132.58|130.18|0
1649775900000|2022-04-12 15:05:00|132.75|130.35|133.92|131.52|134.07|131.67|132.62|130.22|0
1649776200000|2022-04-12 15:10:00|133.87|131.47|133.02|130.62|134.07|131.67|132.92|130.52|0
1649776500000|2022-04-12 15:15:00|132.87|130.47|132|129.6|133.12|130.72|131.97|129.57|0
1649776800000|2022-04-12 15:20:00|131.92|129.52|131.58|129.18|132.05|129.65|131.23|128.83|0
1649777100000|2022-04-12 15:25:00|131.38|128.98|128.63|126.23|131.51|129.11|128.46|126.06|0
1649777400000|2022-04-12 15:30:00|128.51|126.11|128.12|125.72|128.51|126.11|127.73|125.33|0
1649777700000|2022-04-12 15:35:00|127.98|125.58|129.02|126.62|129.19|126.79|127.73|125.33|0
1649778000000|2022-04-12 15:40:00|128.99|126.59|128.85|126.45|129.24|126.84|128.55|126.15|0
1649778300000|2022-04-12 15:45:00|128.8|126.4|129.28|126.88|129.48|127.08|128.6|126.2|0
1649778600000|2022-04-12 15:50:00|129.16|126.76|128.84|126.44|129.82|127.42|128.65|126.25|0
1649778900000|2022-04-12 15:55:00|128.74|126.34|129.38|126.98|129.65|127.25|128.6|126.2|0
1649779200000|2022-04-12 16:00:00|129.28|126.88|129.99|127.59|130.06|127.66|129.18|126.78|0
1649779500000|2022-04-12 16:05:00|129.96|127.56|130.8|128.4|131.1|128.7|129.67|127.27|0
1649779800000|2022-04-12 16:10:00|130.75|128.35|131.1|128.7|131.54|129.14|130.75|128.35|0
1649780100000|2022-04-12 16:15:00|130.95|128.55|130.5|128.1|131.29|128.89|129.57|127.17|0
1649780400000|2022-04-12 16:20:00|130.65|128.25|131.99|129.59|132.04|129.64|130.65|128.25|0
1649780700000|2022-04-12 16:25:00|132.09|129.69|133.03|130.63|133.29|130.89|132.09|129.69|0
1649781000000|2022-04-12 16:30:00|133.23|130.83|133.23|130.83|133.23|130.83|132.43|130.03|0
1649781300000|2022-04-12 16:35:00|133.33|130.93|132.83|130.43|133.33|130.93|132.53|130.13|0
1649781600000|2022-04-12 16:40:00|132.78|130.38|133.53|131.13|133.78|131.38|132.53|130.13|0
1649781900000|2022-04-12 16:45:00|133.43|131.03|133.03|130.63|134.14|131.74|132.98|130.58|0
1649782200000|2022-04-12 16:50:00|133.08|130.68|132.67|130.27|133.08|130.68|131.88|129.48|0
1649782500000|2022-04-12 16:55:00|132.62|130.22|132.5|130.1|132.67|130.27|132.17|129.77|0
1649782800000|2022-04-12 17:00:00|132.57|130.17|133.31|130.91|133.98|131.58|131.36|128.96|0
1649783100000|2022-04-12 17:05:00|133.06|130.66|133.08|130.68|133.56|131.16|132.61|130.21|0
1649783400000|2022-04-12 17:10:00|133.16|130.76|131.95|129.55|133.16|130.76|131.4|129|0
1649783700000|2022-04-12 17:15:00|132.05|129.65|131.93|129.53|132.75|130.35|131.85|129.45|0
1649784000000|2022-04-12 17:20:00|131.9|129.5|132.1|129.7|132.52|130.12|130.81|128.41|0
1649784300000|2022-04-12 17:25:00|132.17|129.77|132.75|130.35|132.85|130.45|132.05|129.65|0
1649784600000|2022-04-12 17:30:00|132.65|130.25|132.59|130.19|133.5|131.1|132.37|129.97|0
1649784900000|2022-04-12 17:35:00|132.64|130.24|132.57|130.17|132.89|130.49|130.39|127.99|0
1649785200000|2022-04-12 17:40:00|132.52|130.12|133.73|131.33|133.83|131.43|132.37|129.97|0
1649785500000|2022-04-12 17:45:00|133.78|131.38|134.18|131.78|134.54|132.14|133.58|131.18|0
1649785800000|2022-04-12 17:50:00|134.24|131.84|135.41|133.01|135.61|133.21|134.24|131.84|0
1649786100000|2022-04-12 17:55:00|135.46|133.06|135.92|133.52|136.33|133.93|133.98|131.58|0
1649786400000|2022-04-12 18:00:00|135.87|133.47|135.2|132.8|136.69|134.29|135.15|132.75|0
1649786700000|2022-04-12 18:05:00|135.3|132.9|135.09|132.69|135.4|133|134.43|132.03|0
1649787000000|2022-04-12 18:10:00|135.15|132.75|136.74|134.34|136.74|134.34|135.15|132.75|0
1649787300000|2022-04-12 18:15:00|136.79|134.39|139.71|137.31|139.97|137.57|136.79|134.39|0
1649787600000|2022-04-12 18:20:00|139.81|137.41|139.86|137.46|140.02|137.62|139.03|136.63|0
1649787900000|2022-04-12 18:25:00|139.91|137.51|140.25|137.85|140.33|137.93|139.6|137.2|0
1649788200000|2022-04-12 18:30:00|140.28|137.88|140.07|137.67|141.33|138.93|139.86|137.46|0
1649788500000|2022-04-12 18:35:00|140.23|137.83|140.12|137.72|140.59|138.19|139.23|136.83|0
1649788800000|2022-04-12 18:40:00|140.22|137.82|140.43|138.03|140.96|138.56|139.8|137.4|0
1649789100000|2022-04-12 18:45:00|140.33|137.93|139.49|137.09|140.33|137.93|138.76|136.36|0
1649789400000|2022-04-12 18:50:00|139.43|137.03|139.27|136.87|140.27|137.87|139.12|136.72|0
1649789700000|2022-04-12 18:55:00|139.17|136.77|139.64|137.24|139.85|137.45|138.7|136.3|0
1649790000000|2022-04-12 19:00:00|139.8|137.4|141.8|139.4|141.9|139.5|139.22|136.82|0
1649790300000|2022-04-12 19:05:00|141.74|139.34|143.18|140.78|143.23|140.83|141.42|139.02|0
1649790600000|2022-04-12 19:10:00|143.07|140.67|144.34|141.94|144.66|142.26|141.23|138.83|0
1649790900000|2022-04-12 19:15:00|144.37|141.97|143.64|141.24|144.61|142.21|143.64|141.24|0
1649791200000|2022-04-12 19:20:00|143.59|141.19|143.16|140.76|143.59|141.19|142.47|140.07|0
1649791500000|2022-04-12 19:25:00|143.32|140.92|144.39|141.99|145.19|142.79|143.32|140.92|0
1649791800000|2022-04-12 19:30:00|144.71|142.31|144.44|142.04|145.08|142.68|143.96|141.56|0
1649792100000|2022-04-12 19:35:00|144.65|142.25|142.41|140.01|144.81|142.41|142.14|139.74|0
1649792400000|2022-04-12 19:40:00|142.51|140.11|142.99|140.59|143.2|140.8|141.88|139.48|0
1649792700000|2022-04-12 19:45:00|143.63|141.23|143.95|141.55|143.95|141.55|140.09|137.69|0
1649793000000|2022-04-12 19:50:00|144.05|141.65|143.89|141.49|144.8|142.4|143.31|140.91|0
1649793300000|2022-04-12 19:55:00|143.68|141.28|141.36|138.96|144.37|141.97|140.51|138.11|0
1649793600000|2022-04-12 20:00:00|141.62|139.22|142.04|139.64|142.36|139.96|141.62|139.22|0
1649793900000|2022-04-12 20:05:00|141.83|139.43|140.35|137.95|142.09|139.69|140.35|137.95|0
1649794200000|2022-04-12 20:10:00|140.51|138.11|140.87|138.47|140.88|138.48|140.35|137.95|0
1649794500000|2022-04-12 20:15:00|141.07|138.27|140.97|138.17|141.23|138.43|140.92|138.12|0
1649794800000|2022-04-12 20:20:00|140.99|138.19|140.97|138.17|141.18|138.38|140.97|138.17|0
1649795100000|2022-04-12 20:25:00|140.91|138.11|140.81|138.01|141.02|138.22|140.76|137.96|0
1649795400000|2022-04-12 20:30:00|140.75|137.95|140.8|138|140.8|138|140.6|137.8|0
1649795700000|2022-04-12 20:35:00|140.75|137.95|140.8|138|140.85|138.05|140.75|137.95|0
1649796000000|2022-04-12 20:40:00|140.78|137.98|140.9|138.1|140.91|138.11|140.75|137.95|0
1649796300000|2022-04-12 20:45:00|140.96|138.16|141.17|138.37|141.22|138.42|140.9|138.1|0
1649796600000|2022-04-12 20:50:00|141.22|138.42|140.88|138.08|141.22|138.42|140.85|138.05|0
1649796900000|2022-04-12 20:55:00|140.9|138.1|141.14|138.34|141.16|138.36|140.79|137.99|0
1649797200000|2022-04-12 21:00:00|141.16|138.36|141.05|138.25|141.16|138.36|141.01|138.21|0
1649797500000|2022-04-12 21:05:00|141.04|138.24|141.05|138.25|141.05|138.25|141.01|138.21|0
1649797800000|2022-04-12 21:10:00|141.06|138.26|141.05|138.25|141.06|138.26|141.05|138.25|0
1649798100000|2022-04-12 21:15:00|141.04|138.24|141.04|138.24|141.04|138.24|141.04|138.24|0
1649798400000|2022-04-12 21:20:00|141.02|138.22|141.01|138.21|141.05|138.25|140.98|138.18|0
1649798700000|2022-04-12 21:25:00|140.97|138.17|140.98|138.18|141.01|138.21|140.94|138.14|0
1649799000000|2022-04-12 21:30:00|140.99|138.19|141.09|138.29|141.16|138.36|140.99|138.19|0
1649799300000|2022-04-12 21:35:00|141.12|138.32|140.94|138.14|141.12|138.32|140.94|138.14|0
1649799600000|2022-04-12 21:40:00|141.01|138.21|140.98|138.18|141.1|138.3|140.98|138.18|0
1649799900000|2022-04-12 21:45:00|141.02|138.22|141.03|138.23|141.07|138.27|140.94|138.14|0
1649800200000|2022-04-12 21:50:00|141.1|138.3|141.02|138.22|141.1|138.3|140.99|138.19|0
1649800500000|2022-04-12 21:55:00|140.99|138.19|140.97|138.17|141.05|138.25|140.94|138.14|0
1649800800000|2022-04-12 22:00:00|140.74|137.94|140.56|137.76|140.87|138.07|140.4|137.6|0
1649801100000|2022-04-12 22:05:00|140.58|137.78|140.4|137.6|140.61|137.81|140.29|137.49|0
1649801400000|2022-04-12 22:10:00|140.37|137.57|140.58|137.78|140.6|137.8|140.19|137.39|0
1649801700000|2022-04-12 22:15:00|140.55|137.75|141.07|138.27|141.21|138.41|140.55|137.75|0
1649802000000|2022-04-12 22:20:00|141.05|138.25|141.18|138.38|141.42|138.62|140.92|138.12|0
1649802300000|2022-04-12 22:25:00|141.15|138.35|141.18|138.38|141.28|138.48|141.07|138.27|0
1649802600000|2022-04-12 22:30:00|141.12|138.32|140.86|138.06|141.12|138.32|140.83|138.03|0
1649802900000|2022-04-12 22:35:00|140.81|138.01|140.7|137.9|140.81|138.01|140.49|137.69|0
1649803200000|2022-04-12 22:40:00|140.65|137.85|140.59|137.79|140.67|137.87|140.54|137.74|0
1649803500000|2022-04-12 22:45:00|140.57|137.77|140.48|137.68|140.7|137.9|140.48|137.68|0
1649803800000|2022-04-12 22:50:00|140.43|137.63|140.06|137.26|140.43|137.63|140.06|137.26|0
1649804100000|2022-04-12 22:55:00|140.12|137.32|139.85|137.05|140.12|137.32|139.85|137.05|0
1649804400000|2022-04-12 23:00:00|139.91|137.11|139.59|136.79|139.93|137.13|139.59|136.79|0
1649804700000|2022-04-12 23:05:00|139.64|136.84|139.43|136.63|139.69|136.89|139.43|136.63|0
1649805000000|2022-04-12 23:10:00|139.48|136.68|139.59|136.79|139.59|136.79|139.43|136.63|0
1649805300000|2022-04-12 23:15:00|139.61|136.81|139.48|136.68|139.74|136.94|139.43|136.63|0
1649805600000|2022-04-12 23:20:00|139.53|136.73|139.63|136.83|139.74|136.94|139.53|136.73|0
1649805900000|2022-04-12 23:25:00|139.58|136.78|139.53|136.73|139.63|136.83|139.4|136.6|0
1649806200000|2022-04-12 23:30:00|139.5|136.7|139.73|136.93|139.73|136.93|139.47|136.67|0
1649806500000|2022-04-12 23:35:00|139.79|136.99|139.89|137.09|139.89|137.09|139.47|136.67|0
1649806800000|2022-04-12 23:40:00|139.84|137.04|139.52|136.72|139.84|137.04|139.47|136.67|0
1649807100000|2022-04-12 23:45:00|139.47|136.67|139.15|136.35|139.47|136.67|139.15|136.35|0
1649807400000|2022-04-12 23:50:00|139.1|136.3|138.89|136.09|139.1|136.3|138.74|135.94|0
1649807700000|2022-04-12 23:55:00|138.84|136.04|138.68|135.88|138.94|136.14|138.68|135.88|0
1649808000000|2022-04-13 00:00:00|138.74|135.94|138.63|135.83|138.79|135.99|138.42|135.62|0
1649808300000|2022-04-13 00:05:00|138.58|135.78|138.52|135.72|138.79|135.99|138.42|135.62|0
1649808600000|2022-04-13 00:10:00|138.47|135.67|138.68|135.88|138.73|135.93|138.47|135.67|0
1649808900000|2022-04-13 00:15:00|138.63|135.83|138.62|135.82|138.78|135.98|138.47|135.67|0
1649809200000|2022-04-13 00:20:00|138.68|135.88|138.62|135.82|138.73|135.93|138.62|135.82|0
1649809500000|2022-04-13 00:25:00|138.67|135.87|138.98|136.18|139.09|136.29|138.67|135.87|0
1649809800000|2022-04-13 00:30:00|138.93|136.13|138.72|135.92|139.09|136.29|138.62|135.82|0
1649810100000|2022-04-13 00:35:00|138.67|135.87|138.51|135.71|138.72|135.92|138.36|135.56|0
1649810400000|2022-04-13 00:40:00|138.54|135.74|138.35|135.55|138.61|135.81|138.35|135.55|0
1649810700000|2022-04-13 00:45:00|138.3|135.5|138.09|135.29|138.3|135.5|137.89|135.09|0
1649811000000|2022-04-13 00:50:00|138.04|135.24|138.14|135.34|138.2|135.4|137.99|135.19|0
1649811300000|2022-04-13 00:55:00|138.12|135.32|137.93|135.13|138.19|135.39|137.88|135.08|0
1649811600000|2022-04-13 01:00:00|137.96|135.16|137.98|135.18|138.04|135.24|137.78|134.98|0
1649811900000|2022-04-13 01:05:00|137.96|135.16|137.93|135.13|138.04|135.24|137.78|134.98|0
1649812200000|2022-04-13 01:10:00|137.88|135.08|137.88|135.08|137.93|135.13|137.67|134.87|0
1649812500000|2022-04-13 01:15:00|137.83|135.03|137.98|135.18|138.08|135.28|137.83|135.03|0
1649812800000|2022-04-13 01:20:00|138.03|135.23|137.82|135.02|138.13|135.33|137.77|134.97|0
1649813100000|2022-04-13 01:25:00|137.85|135.05|137.92|135.12|137.98|135.18|137.79|134.99|0
1649813400000|2022-04-13 01:30:00|137.97|135.17|137.92|135.12|138.08|135.28|137.56|134.76|0
1649813700000|2022-04-13 01:35:00|137.87|135.07|137.92|135.12|138.02|135.22|137.87|135.07|0
1649814000000|2022-04-13 01:40:00|137.89|135.09|137.66|134.86|137.97|135.17|137.61|134.81|0
1649814300000|2022-04-13 01:45:00|137.61|134.81|137.97|135.17|138.02|135.22|137.4|134.6|0
1649814600000|2022-04-13 01:50:00|137.91|135.11|137.73|134.93|137.97|135.17|137.55|134.75|0
1649814900000|2022-04-13 01:55:00|137.71|134.91|137.76|134.96|137.83|135.03|137.45|134.65|0
1649815200000|2022-04-13 02:00:00|137.7|134.9|137.8|135|137.91|135.11|137.55|134.75|0
1649815500000|2022-04-13 02:05:00|137.75|134.95|137.44|134.64|137.8|135|137.34|134.54|0
1649815800000|2022-04-13 02:10:00|137.49|134.69|137.44|134.64|137.6|134.8|137.34|134.54|0
1649816100000|2022-04-13 02:15:00|137.39|134.59|137.44|134.64|137.54|134.74|137.34|134.54|0
1649816400000|2022-04-13 02:20:00|137.49|134.69|137.33|134.53|137.49|134.69|137.18|134.38|0
1649816700000|2022-04-13 02:25:00|137.38|134.58|137.33|134.53|137.49|134.69|137.23|134.43|0
1649817000000|2022-04-13 02:30:00|137.38|134.58|137.07|134.27|137.38|134.58|137.02|134.22|0
1649817300000|2022-04-13 02:35:00|137.12|134.32|137.28|134.48|137.28|134.48|136.97|134.17|0
1649817600000|2022-04-13 02:40:00|137.22|134.42|137.53|134.73|137.58|134.78|137.22|134.42|0
1649817900000|2022-04-13 02:45:00|137.48|134.68|137.32|134.52|137.58|134.78|137.32|134.52|0
1649818200000|2022-04-13 02:50:00|137.27|134.47|137.17|134.37|137.37|134.57|137.12|134.32|0
1649818500000|2022-04-13 02:55:00|137.14|134.34|137.32|134.52|137.37|134.57|137.06|134.26|0
1649818800000|2022-04-13 03:00:00|137.27|134.47|136.91|134.11|137.27|134.47|136.85|134.05|0
1649819100000|2022-04-13 03:05:00|136.96|134.16|137.03|134.23|137.06|134.26|136.6|133.8|0
1649819400000|2022-04-13 03:10:00|137.01|134.21|136.9|134.1|137.06|134.26|135.82|133.02|0
1649819700000|2022-04-13 03:15:00|136.95|134.15|136.85|134.05|137|134.2|136.85|134.05|0
1649820000000|2022-04-13 03:20:00|136.8|134|136.74|133.94|136.85|134.05|136.59|133.79|0
1649820300000|2022-04-13 03:25:00|136.8|134|136.69|133.89|136.85|134.05|136.69|133.89|0
1649820600000|2022-04-13 03:30:00|136.74|133.94|136.89|134.09|137|134.2|136.59|133.79|0
1649820900000|2022-04-13 03:35:00|136.92|134.12|136.66|133.86|136.94|134.14|136.64|133.84|0
1649821200000|2022-04-13 03:40:00|136.64|133.84|136.79|133.99|136.81|134.01|136.58|133.78|0
1649821500000|2022-04-13 03:45:00|136.81|134.01|136.68|133.88|136.81|134.01|136.63|133.83|0
1649821800000|2022-04-13 03:50:00|136.73|133.93|136.68|133.88|136.76|133.96|136.63|133.83|0
1649822100000|2022-04-13 03:55:00|136.73|133.93|136.68|133.88|136.78|133.98|136.68|133.88|0
1649822400000|2022-04-13 04:00:00|136.65|133.85|136.88|134.08|136.93|134.13|136.63|133.83|0
1649822700000|2022-04-13 04:05:00|136.83|134.03|136.67|133.87|136.88|134.08|136.62|133.82|0
1649823000000|2022-04-13 04:10:00|136.73|133.93|136.72|133.92|136.78|133.98|136.67|133.87|0
1649823300000|2022-04-13 04:15:00|136.77|133.97|136.67|133.87|136.82|134.02|136.67|133.87|0
1649823600000|2022-04-13 04:20:00|136.72|133.92|136.77|133.97|136.77|133.97|136.62|133.82|0
1649823900000|2022-04-13 04:25:00|136.82|134.02|137.13|134.33|137.18|134.38|136.82|134.02|0
1649824200000|2022-04-13 04:30:00|137.18|134.38|137.64|134.84|137.64|134.84|137.13|134.33|0
1649824500000|2022-04-13 04:35:00|137.59|134.79|137.59|134.79|137.9|135.1|137.53|134.73|0
1649824800000|2022-04-13 04:40:00|137.58|134.78|137.53|134.73|137.69|134.89|137.48|134.68|0
1649825100000|2022-04-13 04:45:00|137.48|134.68|137.27|134.47|137.53|134.73|137.27|134.47|0
1649825400000|2022-04-13 04:50:00|137.3|134.5|137.37|134.57|137.37|134.57|137.22|134.42|0
1649825700000|2022-04-13 04:55:00|137.32|134.52|137.11|134.31|137.32|134.52|137.11|134.31|0
1649826000000|2022-04-13 05:00:00|137.17|134.37|136.7|133.9|137.27|134.47|136.68|133.88|0
1649826300000|2022-04-13 05:05:00|136.75|133.95|136.8|134|136.96|134.16|136.75|133.95|0
1649826600000|2022-04-13 05:10:00|136.75|133.95|137.16|134.36|137.26|134.46|136.75|133.95|0
1649826900000|2022-04-13 05:15:00|137.11|134.31|136.75|133.95|137.11|134.31|136.75|133.95|0
1649827200000|2022-04-13 05:20:00|136.8|134|136.75|133.95|136.8|134|136.54|133.74|0
1649827500000|2022-04-13 05:25:00|136.8|134|136.9|134.1|137.05|134.25|136.8|134|0
1649827800000|2022-04-13 05:30:00|136.85|134.05|135.52|132.72|136.85|134.05|135.52|132.72|0
1649828100000|2022-04-13 05:35:00|135.47|132.67|135.31|132.51|135.77|132.97|134.86|132.06|0
1649828400000|2022-04-13 05:40:00|135.36|132.56|135.41|132.61|135.41|132.61|135.11|132.31|0
1649828700000|2022-04-13 05:45:00|135.46|132.66|134.95|132.15|135.46|132.66|134.95|132.15|0
1649829000000|2022-04-13 05:50:00|134.9|132.1|134.45|131.65|135.1|132.3|134.4|131.6|0
1649829300000|2022-04-13 05:55:00|134.4|131.6|134.14|131.34|134.5|131.7|134.09|131.29|0
1649829600000|2022-04-13 06:00:00|134.07|131.27|134.64|131.84|134.64|131.84|134.07|131.27|0
1649829900000|2022-04-13 06:05:00|134.59|131.79|135.2|132.4|135.25|132.45|134.59|131.79|0
1649830200000|2022-04-13 06:10:00|135.15|132.35|134.89|132.09|135.25|132.45|134.74|131.94|0
1649830500000|2022-04-13 06:15:00|134.94|132.14|134.59|131.79|135.12|132.32|134.59|131.79|0
1649830800000|2022-04-13 06:20:00|134.64|131.84|134.99|132.19|134.99|132.19|134.54|131.74|0
1649831100000|2022-04-13 06:25:00|134.96|132.16|135.19|132.39|135.24|132.44|134.84|132.04|0
1649831400000|2022-04-13 06:30:00|135.24|132.44|135.7|132.9|135.9|133.1|135.14|132.34|0
1649831700000|2022-04-13 06:35:00|135.75|132.95|136|133.2|136|133.2|135.44|132.64|0
1649832000000|2022-04-13 06:40:00|136.05|133.25|136|133.2|136.1|133.3|135.79|132.99|0
1649832300000|2022-04-13 06:45:00|135.95|133.15|135.87|133.07|136.1|133.3|135.69|132.89|0
1649832600000|2022-04-13 06:50:00|135.84|133.04|135.94|133.14|135.94|133.14|135.69|132.89|0
1649832900000|2022-04-13 06:55:00|135.99|133.19|136.14|133.34|136.4|133.6|135.99|133.19|0
1649833200000|2022-04-13 07:00:00|136.09|133.29|136.65|133.85|136.71|133.91|135.58|132.78|0
1649833500000|2022-04-13 07:05:00|136.3|133.9|137.48|135.08|137.63|135.23|136.12|133.72|0
1649833800000|2022-04-13 07:10:00|137.53|135.13|137.22|134.82|137.63|135.23|136.89|134.49|0
1649834100000|2022-04-13 07:15:00|137.24|134.84|136.86|134.46|137.37|134.97|136.29|133.89|0
1649834400000|2022-04-13 07:20:00|136.88|134.48|136.39|133.99|136.96|134.56|135.63|133.23|0
1649834700000|2022-04-13 07:25:00|136.34|133.94|136.39|133.99|136.7|134.3|135.98|133.58|0
1649835000000|2022-04-13 07:30:00|136.37|133.97|136.8|134.4|137.11|134.71|136.37|133.97|0
1649835300000|2022-04-13 07:35:00|136.75|134.35|136.11|133.71|136.8|134.4|135.9|133.5|0
1649835600000|2022-04-13 07:40:00|136.08|133.68|134.36|131.96|138.86|136.46|134.33|131.93|0
1649835900000|2022-04-13 07:45:00|134.33|131.93|134.23|131.83|134.54|132.14|134.08|131.68|0
1649836200000|2022-04-13 07:50:00|134.21|131.81|134.63|132.23|134.89|132.49|134.13|131.73|0
1649836500000|2022-04-13 07:55:00|134.68|132.28|134.89|132.49|135.14|132.74|134.43|132.03|0
1649836800000|2022-04-13 08:00:00|134.94|132.54|134.12|131.72|135.09|132.69|133.72|131.32|0
1649837100000|2022-04-13 08:05:00|134.15|131.75|133.67|131.27|134.15|131.75|133.36|130.96|0
1649837400000|2022-04-13 08:10:00|133.72|131.32|134.2|131.8|134.27|131.87|133.67|131.27|0
1649837700000|2022-04-13 08:15:00|134.22|131.82|134.27|131.87|134.27|131.87|133.76|131.36|0
1649838000000|2022-04-13 08:20:00|134.29|131.89|134.19|131.79|134.52|132.12|134.11|131.71|0
1649838300000|2022-04-13 08:25:00|134.16|131.76|134.67|132.27|134.88|132.48|134.16|131.76|0
1649838600000|2022-04-13 08:30:00|134.72|132.32|134.41|132.01|134.98|132.58|134.36|131.96|0
1649838900000|2022-04-13 08:35:00|134.39|131.99|134.77|132.37|134.82|132.42|134.39|131.99|0
1649839200000|2022-04-13 08:40:00|134.72|132.32|133.6|131.2|134.72|132.32|133.55|131.15|0
1649839500000|2022-04-13 08:45:00|133.5|131.1|133.19|130.79|133.55|131.15|133.04|130.64|0
1649839800000|2022-04-13 08:50:00|133.25|130.85|133.24|130.84|133.6|131.2|132.99|130.59|0
1649840100000|2022-04-13 08:55:00|133.19|130.79|133.49|131.09|133.65|131.25|132.99|130.59|0
1649840400000|2022-04-13 09:00:00|133.54|131.14|133.74|131.34|133.8|131.4|133.49|131.09|0
1649840700000|2022-04-13 09:05:00|133.77|131.37|133.54|131.14|133.95|131.55|133.49|131.09|0
1649841000000|2022-04-13 09:10:00|133.59|131.19|133.74|131.34|133.74|131.34|133.39|130.99|0
1649841300000|2022-04-13 09:15:00|133.84|131.44|134.14|131.74|134.32|131.92|133.84|131.44|0
1649841600000|2022-04-13 09:20:00|134.17|131.77|134.34|131.94|134.44|132.04|134.09|131.69|0
1649841900000|2022-04-13 09:25:00|134.29|131.89|134.44|132.04|134.55|132.15|134.14|131.74|0
1649842200000|2022-04-13 09:30:00|134.54|132.14|134.54|132.14|134.7|132.3|134.49|132.09|0
1649842500000|2022-04-13 09:35:00|134.52|132.12|135.61|133.21|135.76|133.36|134.49|132.09|0
1649842800000|2022-04-13 09:40:00|135.56|133.16|135.94|133.54|136.02|133.62|135.56|133.16|0
1649843100000|2022-04-13 09:45:00|135.97|133.57|136.02|133.62|136.27|133.87|135.76|133.36|0
1649843400000|2022-04-13 09:50:00|136.04|133.64|137.4|135|137.61|135.21|135.48|133.08|0
1649843700000|2022-04-13 09:55:00|137.45|135.05|138.59|136.19|138.64|136.24|137.4|135|0
1649844000000|2022-04-13 10:00:00|138.53|136.13|138.01|135.61|138.72|136.32|137.81|135.41|0
1649844300000|2022-04-13 10:05:00|138.06|135.66|138.32|135.92|138.43|136.03|137.91|135.51|0
1649844600000|2022-04-13 10:10:00|138.22|135.82|137.8|135.4|138.24|135.84|137.65|135.25|0
1649844900000|2022-04-13 10:15:00|137.75|135.35|137.96|135.56|138.21|135.81|137.52|135.12|0
1649845200000|2022-04-13 10:20:00|138.01|135.61|138.19|135.79|138.21|135.81|137.59|135.19|0
1649845500000|2022-04-13 10:25:00|138.16|135.76|138|135.6|138.26|135.86|137.75|135.35|0
1649845800000|2022-04-13 10:30:00|138.03|135.63|137.2|134.8|138.05|135.65|137.18|134.78|0
1649846100000|2022-04-13 10:35:00|137.18|134.78|136.56|134.16|137.38|134.98|136.46|134.06|0
1649846400000|2022-04-13 10:40:00|136.51|134.11|136.63|134.23|136.76|134.36|136.35|133.95|0
1649846700000|2022-04-13 10:45:00|136.66|134.26|137.14|134.74|137.32|134.92|136.35|133.95|0
1649847000000|2022-04-13 10:50:00|137.12|134.72|136.45|134.05|137.12|134.72|136.14|133.74|0
1649847300000|2022-04-13 10:55:00|136.42|134.02|136.09|133.69|136.45|134.05|135.99|133.59|0
1649847600000|2022-04-13 11:00:00|136.01|133.61|135.73|133.33|136.29|133.89|135.68|133.28|0
1649847900000|2022-04-13 11:05:00|135.68|133.28|135.37|132.97|135.68|133.28|135.12|132.72|0
1649848200000|2022-04-13 11:10:00|135.32|132.92|135.06|132.66|135.52|133.12|135.06|132.66|0
1649848500000|2022-04-13 11:15:00|135.04|132.64|135.32|132.92|135.5|133.1|135.04|132.64|0
1649848800000|2022-04-13 11:20:00|135.37|132.97|135.93|133.53|135.93|133.53|135.26|132.86|0
1649849100000|2022-04-13 11:25:00|135.87|133.47|135.72|133.32|136.31|133.91|135.67|133.27|0
1649849400000|2022-04-13 11:30:00|135.75|133.35|136.59|134.19|136.59|134.19|135.72|133.32|0
1649849700000|2022-04-13 11:35:00|136.53|134.13|136.84|134.44|136.94|134.54|136.38|133.98|0
1649850000000|2022-04-13 11:40:00|136.92|134.52|137.66|135.26|137.71|135.31|136.84|134.44|0
1649850300000|2022-04-13 11:45:00|137.61|135.21|137.92|135.52|137.92|135.52|137.45|135.05|0
1649850600000|2022-04-13 11:50:00|137.87|135.47|138.74|136.34|138.85|136.45|137.87|135.47|0
1649850900000|2022-04-13 11:55:00|138.8|136.4|139.58|137.18|140|137.6|138.8|136.4|0
1649851200000|2022-04-13 12:00:00|139.68|137.28|139.78|137.38|139.89|137.49|139.26|136.86|0
1649851500000|2022-04-13 12:05:00|139.99|137.59|140.62|138.22|140.62|138.22|139.63|137.23|0
1649851800000|2022-04-13 12:10:00|140.67|138.27|140.15|137.75|140.72|138.32|140.04|137.64|0
1649852100000|2022-04-13 12:15:00|140.3|137.9|139.78|137.38|140.62|138.22|139.62|137.22|0
1649852400000|2022-04-13 12:20:00|139.83|137.43|141.3|138.9|141.64|139.24|139.62|137.22|0
1649852700000|2022-04-13 12:25:00|141.25|138.85|141.03|138.63|141.72|139.32|140.77|138.37|0
1649853000000|2022-04-13 12:30:00|140.98|138.58|141.19|138.79|142.38|139.98|140.61|138.21|0
1649853300000|2022-04-13 12:35:00|141.14|138.74|140.82|138.42|141.61|139.21|140.71|138.31|0
1649853600000|2022-04-13 12:40:00|140.76|138.36|140.24|137.84|141.03|138.63|139.82|137.42|0
1649853900000|2022-04-13 12:45:00|140.13|137.73|140.55|138.15|140.66|138.26|139.97|137.57|0
1649854200000|2022-04-13 12:50:00|140.6|138.2|140.86|138.46|140.92|138.52|140.5|138.1|0
1649854500000|2022-04-13 12:55:00|140.92|138.52|141.92|139.52|141.92|139.52|140.86|138.46|0
1649854800000|2022-04-13 13:00:00|141.89|139.49|141.7|139.3|141.92|139.52|141.6|139.2|0
1649855100000|2022-04-13 13:05:00|141.6|139.2|142.76|140.36|142.82|140.42|141.6|139.2|0
1649855400000|2022-04-13 13:10:00|142.79|140.39|142.38|139.98|145.29|142.89|141.92|139.52|0
1649855700000|2022-04-13 13:15:00|142.33|139.93|141.59|139.19|142.44|140.04|141.54|139.14|0
1649856000000|2022-04-13 13:20:00|141.53|139.13|141.53|139.13|141.59|139.19|141.01|138.61|0
1649856300000|2022-04-13 13:25:00|141.59|139.19|142.4|140|142.54|140.14|141.59|139.19|0
1649856600000|2022-04-13 13:30:00|142.38|139.98|140.06|137.66|142.7|140.3|140.06|137.66|0
1649856900000|2022-04-13 13:35:00|139.8|137.4|139.49|137.09|141.37|138.97|138.92|136.52|0
1649857200000|2022-04-13 13:40:00|139.23|136.83|138.35|135.95|139.6|137.2|137.7|135.3|0
1649857500000|2022-04-13 13:45:00|138.24|135.84|137.57|135.17|138.61|136.21|137.26|134.86|0
1649857800000|2022-04-13 13:50:00|137.52|135.12|137.82|135.42|138.19|135.79|137.41|135.01|0
1649858100000|2022-04-13 13:55:00|137.72|135.32|139.74|137.34|139.85|137.45|137.67|135.27|0
1649858400000|2022-04-13 14:00:00|139.8|137.4|139.85|137.45|140.74|138.34|139.64|137.24|0
1649858700000|2022-04-13 14:05:00|139.79|137.39|140.95|138.55|140.95|138.55|138.91|136.51|0
1649859000000|2022-04-13 14:10:00|140.89|138.49|140.58|138.18|141.32|138.92|140.16|137.76|0
1649859300000|2022-04-13 14:15:00|140.42|138.02|138.19|135.79|140.42|138.02|138.04|135.64|0
1649859600000|2022-04-13 14:20:00|138.25|135.85|137.52|135.12|138.51|136.11|137.52|135.12|0
1649859900000|2022-04-13 14:25:00|137.57|135.17|138.76|136.36|138.76|136.36|137.57|135.17|0
1649860200000|2022-04-13 14:30:00|138.87|136.47|138.14|135.74|139.18|136.78|137.49|135.09|0
1649860500000|2022-04-13 14:35:00|138.19|135.79|139.02|136.62|139.12|136.72|137.83|135.43|0
1649860800000|2022-04-13 14:40:00|139.17|136.77|138.18|135.78|139.75|137.35|138.13|135.73|0
1649861100000|2022-04-13 14:45:00|138.13|135.73|138.49|136.09|138.49|136.09|137.46|135.06|0
1649861400000|2022-04-13 14:50:00|138.44|136.04|137.66|135.26|138.65|136.25|137.4|135|0
1649861700000|2022-04-13 14:55:00|137.87|135.47|137.56|135.16|138.13|135.73|137.4|135|0
1649862000000|2022-04-13 15:00:00|137.61|135.21|135.55|133.15|137.66|135.26|135.35|132.95|0
1649862300000|2022-04-13 15:05:00|135.53|133.13|136.01|133.61|136.12|133.72|135.45|133.05|0
1649862600000|2022-04-13 15:10:00|135.96|133.56|135.14|132.74|136.06|133.66|135.09|132.69|0
1649862900000|2022-04-13 15:15:00|135.09|132.69|134.78|132.38|135.24|132.84|134.63|132.23|0
1649863200000|2022-04-13 15:20:00|134.73|132.33|134.03|131.63|136.55|134.15|131.23|128.83|0
1649863500000|2022-04-13 15:25:00|133.92|131.52|133.62|131.22|134.03|131.63|133.27|130.87|0
1649863800000|2022-04-13 15:30:00|133.52|131.12|133.37|130.97|133.67|131.27|132.76|130.36|0
1649864100000|2022-04-13 15:35:00|133.24|130.84|133.82|131.42|134.07|131.67|133.16|130.76|0
1649864400000|2022-04-13 15:40:00|133.72|131.32|133.71|131.31|134.12|131.72|133.31|130.91|0
1649864700000|2022-04-13 15:45:00|133.76|131.36|134.12|131.72|134.27|131.87|133.71|131.31|0
1649865000000|2022-04-13 15:50:00|134.22|131.82|134.57|132.17|134.77|132.37|134.22|131.82|0
1649865300000|2022-04-13 15:55:00|134.62|132.22|134.65|132.25|135.03|132.63|134.52|132.12|0
1649865600000|2022-04-13 16:00:00|134.62|132.22|134.36|131.96|135.18|132.78|134.26|131.86|0
1649865900000|2022-04-13 16:05:00|134.41|132.01|133.96|131.56|134.46|132.06|133.86|131.46|0
1649866200000|2022-04-13 16:10:00|134.01|131.61|134.11|131.71|134.92|132.52|133.86|131.46|0
1649866500000|2022-04-13 16:15:00|134.01|131.61|133.55|131.15|134.36|131.96|133.35|130.95|0
1649866800000|2022-04-13 16:20:00|133.68|131.28|132.94|130.54|133.95|131.55|132.94|130.54|0
1649867100000|2022-04-13 16:25:00|132.89|130.49|133.54|131.14|133.55|131.15|132.54|130.14|0
1649867400000|2022-04-13 16:30:00|133.47|131.07|132.94|130.54|133.49|131.09|132.74|130.34|0
1649867700000|2022-04-13 16:35:00|132.84|130.44|132.69|130.29|132.84|130.44|132.44|130.04|0
1649868000000|2022-04-13 16:40:00|132.64|130.24|131.68|129.28|132.69|130.29|131.59|129.19|0
1649868300000|2022-04-13 16:45:00|131.64|129.24|131.83|129.43|131.93|129.53|131.53|129.13|0
1649868600000|2022-04-13 16:50:00|131.88|129.48|131.11|128.71|132.28|129.88|131.11|128.71|0
1649868900000|2022-04-13 16:55:00|131.08|128.68|133.02|130.62|133.12|130.72|131.08|128.68|0
1649869200000|2022-04-13 17:00:00|132.92|130.52|132.52|130.12|133.12|130.72|132.22|129.82|0
1649869500000|2022-04-13 17:05:00|132.62|130.22|132.26|129.86|132.62|130.22|132.06|129.66|0
1649869800000|2022-04-13 17:10:00|132.31|129.91|132.11|129.71|132.36|129.96|131.57|129.17|0
1649870100000|2022-04-13 17:15:00|132.16|129.76|132.11|129.71|132.21|129.81|131.86|129.46|0
1649870400000|2022-04-13 17:20:00|132.01|129.61|131.81|129.41|132.01|129.61|131.46|129.06|0
1649870700000|2022-04-13 17:25:00|131.91|129.51|132.36|129.96|132.66|130.26|131.86|129.46|0
1649871000000|2022-04-13 17:30:00|132.41|130.01|133.21|130.81|133.26|130.86|132.26|129.86|0
1649871300000|2022-04-13 17:35:00|133.11|130.71|133.53|131.13|133.86|131.46|133.11|130.71|0
1649871600000|2022-04-13 17:40:00|133.56|131.16|133.58|131.18|133.76|131.36|133.46|131.06|0
1649871900000|2022-04-13 17:45:00|133.61|131.21|133.48|131.08|134.35|131.95|133.12|130.72|0
1649872200000|2022-04-13 17:50:00|133.53|131.13|133.88|131.48|134.04|131.64|133.48|131.08|0
1649872500000|2022-04-13 17:55:00|133.83|131.43|132.97|130.57|134.03|131.63|132.97|130.57|0
1649872800000|2022-04-13 18:00:00|133|130.6|133.02|130.62|133.43|131.03|132.92|130.52|0
1649873100000|2022-04-13 18:05:00|133.07|130.67|132.32|129.92|133.12|130.72|132.02|129.62|0
1649873400000|2022-04-13 18:10:00|132.37|129.97|132.87|130.47|133.52|131.12|132.37|129.97|0
1649873700000|2022-04-13 18:15:00|132.92|130.52|132.52|130.12|132.94|130.54|132.47|130.07|0
1649874000000|2022-04-13 18:20:00|132.46|130.06|132.61|130.21|132.96|130.56|132.11|129.71|0
1649874300000|2022-04-13 18:25:00|132.56|130.16|132.71|130.31|133.11|130.71|132.46|130.06|0
1649874600000|2022-04-13 18:30:00|132.69|130.29|132.07|129.67|133.04|130.64|132.07|129.67|0
1649874900000|2022-04-13 18:35:00|131.97|129.57|131.82|129.42|132.27|129.87|131.52|129.12|0
1649875200000|2022-04-13 18:40:00|131.87|129.47|131.17|128.77|131.97|129.57|131.17|128.77|0
1649875500000|2022-04-13 18:45:00|131.12|128.72|130.87|128.47|131.51|129.11|130.87|128.47|0
1649875800000|2022-04-13 18:50:00|130.82|128.42|130.42|128.02|131.3|128.9|129.72|127.32|0
1649876100000|2022-04-13 18:55:00|130.37|127.97|130.42|128.02|130.52|128.12|130.08|127.68|0
1649876400000|2022-04-13 19:00:00|130.37|127.97|130.97|128.57|131.37|128.97|130.32|127.92|0
1649876700000|2022-04-13 19:05:00|130.92|128.52|129.68|127.28|130.92|128.52|129.58|127.18|0
1649877000000|2022-04-13 19:10:00|129.73|127.33|129.72|127.32|129.97|127.57|129.53|127.13|0
1649877300000|2022-04-13 19:15:00|129.75|127.35|129.13|126.73|129.77|127.37|129.03|126.63|0
1649877600000|2022-04-13 19:20:00|129.18|126.78|130.09|127.69|130.09|127.69|129.03|126.63|0
1649877900000|2022-04-13 19:25:00|129.99|127.59|128.37|125.97|130.14|127.74|128.17|125.77|0
1649878200000|2022-04-13 19:30:00|128.32|125.92|127.73|125.33|128.51|126.11|127.53|125.13|0
1649878500000|2022-04-13 19:35:00|127.68|125.28|127.53|125.13|128.22|125.82|127.44|125.04|0
1649878800000|2022-04-13 19:40:00|127.63|125.23|127.68|125.28|128.02|125.62|127.48|125.08|0
1649879100000|2022-04-13 19:45:00|127.53|125.13|127.38|124.98|127.92|125.52|127.19|124.79|0
1649879400000|2022-04-13 19:50:00|127.43|125.03|128.65|126.25|128.95|126.55|127.43|125.03|0
1649879700000|2022-04-13 19:55:00|128.94|126.54|127.59|125.19|128.94|126.54|127.24|124.84|0
1649880000000|2022-04-13 20:00:00|127.44|125.04|128.17|125.77|128.37|125.97|127.44|125.04|0
1649880300000|2022-04-13 20:05:00|128.22|125.82|128.12|125.72|128.37|125.97|128.07|125.67|0
1649880600000|2022-04-13 20:10:00|128.17|125.77|128.36|125.96|128.36|125.96|127.92|125.52|0
1649880900000|2022-04-13 20:15:00|128.56|125.76|128.32|125.52|128.56|125.76|128.22|125.42|0
1649881200000|2022-04-13 20:20:00|128.27|125.47|128.31|125.51|128.37|125.57|128.27|125.47|0
1649881500000|2022-04-13 20:25:00|128.27|125.47|128.36|125.56|128.36|125.56|128.22|125.42|0
1649881800000|2022-04-13 20:30:00|128.31|125.51|128.31|125.51|128.36|125.56|128.31|125.51|0
1649882100000|2022-04-13 20:35:00|128.26|125.46|128.36|125.56|128.36|125.56|128.26|125.46|0
1649882400000|2022-04-13 20:40:00|128.31|125.51|128.26|125.46|128.36|125.56|128.21|125.41|0
1649882700000|2022-04-13 20:45:00|128.31|125.51|128.3|125.5|128.36|125.56|128.21|125.41|0
1649883000000|2022-04-13 20:50:00|128.35|125.55|128.35|125.55|128.35|125.55|128.25|125.45|0
1649883300000|2022-04-13 20:55:00|128.3|125.5|128.47|125.67|128.52|125.72|128.25|125.45|0
1649883600000|2022-04-13 21:00:00|128.5|125.7|128.41|125.61|128.5|125.7|128.41|125.61|0
1649883900000|2022-04-13 21:05:00|128.47|125.67|128.5|125.7|128.5|125.7|128.41|125.61|0
1649884200000|2022-04-13 21:10:00|128.52|125.72|128.49|125.69|128.52|125.72|128.49|125.69|0
1649884500000|2022-04-13 21:15:00|128.5|125.7|128.45|125.65|128.51|125.71|128.45|125.65|0
1649884800000|2022-04-13 21:20:00|128.39|125.59|128.3|125.5|128.39|125.59|128.28|125.48|0
1649885100000|2022-04-13 21:25:00|128.32|125.52|128.32|125.52|128.32|125.52|128.32|125.52|0
1649885400000|2022-04-13 21:30:00|128.31|125.51|128.31|125.51|128.31|125.51|128.31|125.51|0
1649885700000|2022-04-13 21:35:00|128.3|125.5|128.29|125.49|128.3|125.5|128.29|125.49|0
1649886300000|2022-04-13 21:45:00|128.3|125.5|128.31|125.51|128.33|125.53|128.3|125.5|0
1649886600000|2022-04-13 21:50:00|128.29|125.49|128.3|125.5|128.3|125.5|128.29|125.49|0
1649886900000|2022-04-13 21:55:00|128.29|125.49|128.33|125.53|128.33|125.53|128.29|125.49|0
1649887200000|2022-04-13 22:00:00|128.35|125.55|128.47|125.67|128.52|125.72|128.28|125.48|0
1649887500000|2022-04-13 22:05:00|128.52|125.72|128.47|125.67|128.52|125.72|128.37|125.57|0
1649887800000|2022-04-13 22:10:00|128.45|125.65|128.42|125.62|128.52|125.72|128.42|125.62|0
1649888100000|2022-04-13 22:15:00|128.47|125.67|128.32|125.52|128.47|125.67|128.17|125.37|0
1649888400000|2022-04-13 22:20:00|128.29|125.49|128.46|125.66|128.46|125.66|128.24|125.44|0
1649888700000|2022-04-13 22:25:00|128.41|125.61|128.41|125.61|128.51|125.71|128.36|125.56|0
1649889000000|2022-04-13 22:30:00|128.36|125.56|128.07|125.27|128.41|125.61|128.02|125.22|0
1649889300000|2022-04-13 22:35:00|128.02|125.22|127.94|125.14|128.02|125.22|127.82|125.02|0
1649889600000|2022-04-13 22:40:00|127.92|125.12|127.87|125.07|127.92|125.12|127.79|124.99|0
1649889900000|2022-04-13 22:45:00|127.84|125.04|127.77|124.97|127.84|125.04|127.77|124.97|0
1649890200000|2022-04-13 22:50:00|127.82|125.02|127.67|124.87|127.82|125.02|127.67|124.87|0
1649890500000|2022-04-13 22:55:00|127.62|124.82|127.66|124.86|127.76|124.96|127.62|124.82|0
1649890800000|2022-04-13 23:00:00|127.64|124.84|127.88|125.08|127.91|125.11|127.62|124.82|0
1649891100000|2022-04-13 23:05:00|127.91|125.11|127.95|125.15|128.03|125.23|127.86|125.06|0
1649891400000|2022-04-13 23:10:00|127.93|125.13|128.05|125.25|128.05|125.25|127.93|125.13|0
1649891700000|2022-04-13 23:15:00|128|125.2|127.85|125.05|128|125.2|127.8|125|0
1649892000000|2022-04-13 23:20:00|127.9|125.1|127.75|124.95|127.9|125.1|127.7|124.9|0
1649892300000|2022-04-13 23:25:00|127.8|125|128.29|125.49|128.34|125.54|127.78|124.98|0
1649892600000|2022-04-13 23:30:00|128.31|125.51|128.36|125.56|128.39|125.59|128.29|125.49|0
1649892900000|2022-04-13 23:35:00|128.34|125.54|128.43|125.63|128.48|125.68|128.29|125.49|0
1649893200000|2022-04-13 23:40:00|128.38|125.58|128.33|125.53|128.41|125.61|128.28|125.48|0
1649893500000|2022-04-13 23:45:00|128.28|125.48|128.33|125.53|128.43|125.63|128.14|125.34|0
1649893800000|2022-04-13 23:50:00|128.38|125.58|128.33|125.53|128.4|125.6|128.23|125.43|0
1649894100000|2022-04-13 23:55:00|128.28|125.48|128.42|125.62|128.42|125.62|128.23|125.43|0
1649894400000|2022-04-14 00:00:00|128.28|125.48|127.83|125.03|128.42|125.62|127.79|124.99|0
1649894700000|2022-04-14 00:05:00|127.79|124.99|127.49|124.69|128.03|125.23|127.39|124.59|0
1649895000000|2022-04-14 00:10:00|127.54|124.74|127.1|124.3|127.64|124.84|127|124.2|0
1649895300000|2022-04-14 00:15:00|127.05|124.25|127.24|124.44|127.68|124.88|127.05|124.25|0
1649895600000|2022-04-14 00:20:00|127.19|124.39|127.09|124.29|127.44|124.64|126.95|124.15|0
1649895900000|2022-04-14 00:25:00|127.05|124.25|127.14|124.34|127.14|124.34|127|124.2|0
1649896200000|2022-04-14 00:30:00|127.09|124.29|126.99|124.19|127.19|124.39|126.9|124.1|0
1649896500000|2022-04-14 00:35:00|126.97|124.17|127.09|124.29|127.19|124.39|126.97|124.17|0
1649896800000|2022-04-14 00:40:00|127.19|124.39|127.18|124.38|127.28|124.48|127.13|124.33|0
1649897100000|2022-04-14 00:45:00|127.23|124.43|127.11|124.31|127.23|124.43|127.04|124.24|0
1649897400000|2022-04-14 00:50:00|127.08|124.28|127.03|124.23|127.13|124.33|127.03|124.23|0
1649897700000|2022-04-14 00:55:00|127.08|124.28|127.42|124.62|127.47|124.67|127.08|124.28|0
1649898000000|2022-04-14 01:00:00|127.47|124.67|127.74|124.94|127.96|125.16|127.37|124.57|0
1649898300000|2022-04-14 01:05:00|127.71|124.91|127.86|125.06|128|125.2|127.71|124.91|0
1649898600000|2022-04-14 01:10:00|127.91|125.11|127.9|125.1|128|125.2|127.69|124.89|0
1649898900000|2022-04-14 01:15:00|127.88|125.08|127.71|124.91|127.9|125.1|127.61|124.81|0
1649899200000|2022-04-14 01:20:00|127.75|124.95|127.75|124.95|127.95|125.15|127.7|124.9|0
1649899500000|2022-04-14 01:25:00|127.7|124.9|127.8|125|127.8|125|127.65|124.85|0
1649899800000|2022-04-14 01:30:00|127.75|124.95|127.9|125.1|128.04|125.24|127.7|124.9|0
1649900100000|2022-04-14 01:35:00|127.85|125.05|127.84|125.04|127.94|125.14|127.77|124.97|0
1649900400000|2022-04-14 01:40:00|127.8|125|128.14|125.34|128.14|125.34|127.75|124.95|0
1649900700000|2022-04-14 01:45:00|128.09|125.29|127.69|124.89|128.14|125.34|127.6|124.8|0
1649901000000|2022-04-14 01:50:00|127.67|124.87|127.4|124.6|127.74|124.94|127.25|124.45|0
1649901300000|2022-04-14 01:55:00|127.38|124.58|127.06|124.26|127.45|124.65|126.96|124.16|0
1649901600000|2022-04-14 02:00:00|127.1|124.3|127.15|124.35|127.25|124.45|127.06|124.26|0
1649901900000|2022-04-14 02:05:00|127.2|124.4|126.81|124.01|127.2|124.4|126.71|123.91|0
1649902200000|2022-04-14 02:10:00|126.76|123.96|126.81|124.01|126.86|124.06|126.56|123.76|0
1649902500000|2022-04-14 02:15:00|126.76|123.96|126.56|123.76|126.81|124.01|126.47|123.67|0
1649902800000|2022-04-14 02:20:00|126.59|123.79|126.8|124|126.95|124.15|126.59|123.79|0
1649903100000|2022-04-14 02:25:00|126.75|123.95|126.8|124|126.85|124.05|126.61|123.81|0
1649903400000|2022-04-14 02:30:00|126.85|124.05|127.04|124.24|127.04|124.24|126.8|124|0
1649903700000|2022-04-14 02:35:00|126.99|124.19|127.04|124.24|127.11|124.31|126.99|124.19|0
1649904000000|2022-04-14 02:40:00|127.07|124.27|126.97|124.17|127.09|124.29|126.87|124.07|0
1649904300000|2022-04-14 02:45:00|126.99|124.19|126.99|124.19|126.99|124.19|126.79|123.99|0
1649904600000|2022-04-14 02:50:00|126.94|124.14|126.84|124.04|127.04|124.24|126.79|123.99|0
1649904900000|2022-04-14 02:55:00|126.79|123.99|126.93|124.13|126.93|124.13|126.74|123.94|0
1649905200000|2022-04-14 03:00:00|126.91|124.11|126.74|123.94|126.93|124.13|126.74|123.94|0
1649905500000|2022-04-14 03:05:00|126.71|123.91|126.98|124.18|127.1|124.3|126.71|123.91|0
1649905800000|2022-04-14 03:10:00|127.03|124.23|126.98|124.18|127.07|124.27|126.93|124.13|0
1649906100000|2022-04-14 03:15:00|127.03|124.23|126.68|123.88|127.03|124.23|126.54|123.74|0
1649906400000|2022-04-14 03:20:00|126.73|123.93|126.97|124.17|127.12|124.32|126.71|123.91|0
1649906700000|2022-04-14 03:25:00|127.02|124.22|126.92|124.12|127.02|124.22|126.87|124.07|0
1649907000000|2022-04-14 03:30:00|126.87|124.07|127.02|124.22|127.07|124.27|126.87|124.07|0
1649907300000|2022-04-14 03:35:00|126.97|124.17|127.21|124.41|127.26|124.46|126.97|124.17|0
1649907600000|2022-04-14 03:40:00|127.16|124.36|126.96|124.16|127.21|124.41|126.92|124.12|0
1649907900000|2022-04-14 03:45:00|126.92|124.12|126.67|123.87|127.01|124.21|126.33|123.53|0
1649908200000|2022-04-14 03:50:00|126.62|123.82|126.94|124.14|126.94|124.14|126.62|123.82|0
1649908500000|2022-04-14 03:55:00|126.96|124.16|126.86|124.06|126.96|124.16|126.81|124.01|0
1649908800000|2022-04-14 04:00:00|126.89|124.09|126.64|123.84|126.89|124.09|126.57|123.77|0
1649909100000|2022-04-14 04:05:00|126.62|123.82|126.47|123.67|126.64|123.84|126.37|123.57|0
1649909400000|2022-04-14 04:10:00|126.45|123.65|126.18|123.38|126.47|123.67|126.03|123.23|0
1649909700000|2022-04-14 04:15:00|126.23|123.43|126.08|123.28|126.37|123.57|125.93|123.13|0
1649910000000|2022-04-14 04:20:00|126.1|123.3|125.83|123.03|126.17|123.37|125.83|123.03|0
1649910300000|2022-04-14 04:25:00|125.88|123.08|125.71|122.91|125.98|123.18|125.64|122.84|0
1649910600000|2022-04-14 04:30:00|125.74|122.94|125.64|122.84|125.74|122.94|125.59|122.79|0
1649910900000|2022-04-14 04:35:00|125.61|122.81|125.59|122.79|125.66|122.86|125.49|122.69|0
1649911200000|2022-04-14 04:40:00|125.61|122.81|125.54|122.74|125.64|122.84|125.49|122.69|0
1649911500000|2022-04-14 04:45:00|125.49|122.69|125.29|122.49|125.49|122.69|125.29|122.49|0
1649911800000|2022-04-14 04:50:00|125.32|122.52|125.51|122.71|125.53|122.73|125.32|122.52|0
1649912100000|2022-04-14 04:55:00|125.53|122.73|125.58|122.78|125.58|122.78|125.48|122.68|0
1649912400000|2022-04-14 05:00:00|125.53|122.73|125.58|122.78|125.68|122.88|125.34|122.54|0
1649912700000|2022-04-14 05:05:00|125.6|122.8|125.67|122.87|125.67|122.87|125.36|122.56|0
1649913000000|2022-04-14 05:10:00|125.65|122.85|125.57|122.77|125.77|122.97|125.57|122.77|0
1649913300000|2022-04-14 05:15:00|125.48|122.68|125.4|122.6|125.48|122.68|125.33|122.53|0
1649913600000|2022-04-14 05:20:00|125.38|122.58|125.62|122.82|125.67|122.87|125.38|122.58|0
1649913900000|2022-04-14 05:25:00|125.57|122.77|125.66|122.86|125.66|122.86|125.47|122.67|0
1649914200000|2022-04-14 05:30:00|125.64|122.84|125.47|122.67|125.79|122.99|125.42|122.62|0
1649914500000|2022-04-14 05:35:00|125.45|122.65|125.03|122.23|125.52|122.72|124.94|122.14|0
1649914800000|2022-04-14 05:40:00|125.01|122.21|125.2|122.4|125.32|122.52|124.99|122.19|0
1649915100000|2022-04-14 05:45:00|125.22|122.42|125.56|122.76|125.56|122.76|124.96|122.16|0
1649915400000|2022-04-14 05:50:00|125.61|122.81|125.51|122.71|125.66|122.86|125.46|122.66|0
1649915700000|2022-04-14 05:55:00|125.46|122.66|125.75|122.95|125.75|122.95|125.27|122.47|0
1649916000000|2022-04-14 06:00:00|125.6|122.8|125.89|123.09|125.94|123.14|125.51|122.71|0
1649916300000|2022-04-14 06:05:00|125.94|123.14|126.01|123.21|126.23|123.43|125.79|122.99|0
1649916600000|2022-04-14 06:10:00|125.99|123.19|125.94|123.14|126.08|123.28|125.84|123.04|0
1649916900000|2022-04-14 06:15:00|125.96|123.16|126.17|123.37|126.22|123.42|125.69|122.89|0
1649917200000|2022-04-14 06:20:00|126.14|123.34|125.97|123.17|126.26|123.46|125.97|123.17|0
1649917500000|2022-04-14 06:25:00|126.02|123.22|126.4|123.6|126.55|123.75|125.97|123.17|0
1649917800000|2022-04-14 06:30:00|126.45|123.65|126.77|123.97|126.84|124.04|126.26|123.46|0
1649918100000|2022-04-14 06:35:00|126.74|123.94|126.69|123.89|126.79|123.99|126.55|123.75|0
1649918400000|2022-04-14 06:40:00|126.72|123.92|126.74|123.94|126.84|124.04|126.59|123.79|0
1649918700000|2022-04-14 06:45:00|126.76|123.96|126.88|124.08|126.88|124.08|126.64|123.84|0
1649919000000|2022-04-14 06:50:00|126.93|124.13|127.12|124.32|127.12|124.32|126.78|123.98|0
1649919300000|2022-04-14 06:55:00|127.17|124.37|127.27|124.47|127.27|124.47|127.17|124.37|0
1649919600000|2022-04-14 07:00:00|127.12|124.32|127.79|124.43|128.08|124.9|127.12|124.26|0
1649919900000|2022-04-14 07:05:00|127.6|124.72|127.93|125.05|127.98|125.1|127.45|124.57|0
1649920200000|2022-04-14 07:10:00|127.98|125.1|128.23|125.35|128.57|125.69|127.84|124.96|0
1649920500000|2022-04-14 07:15:00|128.28|125.4|128.01|125.13|128.81|125.93|127.96|125.08|0
1649920800000|2022-04-14 07:20:00|127.98|125.1|127.88|125|128.57|125.69|127.78|124.9|0
1649921100000|2022-04-14 07:25:00|127.83|124.95|128.02|125.14|128.07|125.19|127.04|124.16|0
1649921400000|2022-04-14 07:30:00|127.97|125.09|128.73|125.85|128.75|125.87|127.92|125.04|0
1649921700000|2022-04-14 07:35:00|128.7|125.82|128.6|125.72|128.95|126.07|128.31|125.43|0
1649922000000|2022-04-14 07:40:00|128.58|125.7|127.84|125.44|128.7|125.82|127.75|125.3|0
1649922300000|2022-04-14 07:45:00|127.79|125.39|127.48|125.08|128.01|125.61|127.4|125|0
1649922600000|2022-04-14 07:50:00|127.45|125.05|127.77|125.37|127.89|125.49|127.45|125.05|0
1649922900000|2022-04-14 07:55:00|127.72|125.32|127.79|125.39|128.18|125.78|127.69|125.29|0
1649923200000|2022-04-14 08:00:00|127.76|125.36|128.33|125.93|128.42|126.02|127.59|125.19|0
1649923500000|2022-04-14 08:05:00|128.37|125.97|127.93|125.53|128.37|125.97|127.44|125.04|0
1649923800000|2022-04-14 08:10:00|127.83|125.43|127.73|125.33|127.98|125.58|127.59|125.19|0
1649924100000|2022-04-14 08:15:00|127.68|125.28|127.98|125.58|128.03|125.63|127.54|125.14|0
1649924400000|2022-04-14 08:20:00|128.02|125.62|128.12|125.72|128.22|125.82|127.85|125.45|0
1649924700000|2022-04-14 08:25:00|128.17|125.77|128.56|126.16|128.86|126.46|128.17|125.77|0
1649925000000|2022-04-14 08:30:00|128.61|126.21|128.66|126.26|128.81|126.41|128.46|126.06|0
1649925300000|2022-04-14 08:35:00|128.71|126.31|128.65|126.25|128.83|126.43|128.58|126.18|0
1649925600000|2022-04-14 08:40:00|128.7|126.3|128.41|126.01|128.7|126.3|128.06|125.66|0
1649925900000|2022-04-14 08:45:00|128.36|125.96|128.38|125.98|128.65|126.25|128.26|125.86|0
1649926200000|2022-04-14 08:50:00|128.36|125.96|128.16|125.76|128.43|126.03|128.11|125.71|0
1649926500000|2022-04-14 08:55:00|128.21|125.81|128.06|125.66|128.45|126.05|128.06|125.66|0
1649926800000|2022-04-14 09:00:00|128.11|125.71|127.74|125.34|128.2|125.8|127.35|124.95|0
1649927100000|2022-04-14 09:05:00|127.89|125.49|127.69|125.29|127.98|125.58|127.32|124.92|0
1649927400000|2022-04-14 09:10:00|127.74|125.34|127.69|125.29|128.23|125.83|127.34|124.94|0
1649927700000|2022-04-14 09:15:00|127.66|125.26|127.83|125.43|127.88|125.48|127.54|125.14|0
1649928000000|2022-04-14 09:20:00|127.78|125.38|127.61|125.21|127.83|125.43|127.46|125.06|0
1649928300000|2022-04-14 09:25:00|127.58|125.18|127.63|125.23|127.83|125.43|127.53|125.13|0
1649928600000|2022-04-14 09:30:00|127.58|125.18|127.29|124.89|127.73|125.33|127.24|124.84|0
1649928900000|2022-04-14 09:35:00|127.31|124.91|127.24|124.84|127.33|124.93|127.14|124.74|0
1649929200000|2022-04-14 09:40:00|127.23|124.83|127.28|124.88|127.38|124.98|127.14|124.74|0
1649929500000|2022-04-14 09:45:00|127.31|124.91|127.26|124.86|127.38|124.98|127.18|124.78|0
1649929800000|2022-04-14 09:50:00|127.28|124.88|127.47|125.07|128.45|126.01|127.28|124.79|0
1649930100000|2022-04-14 09:55:00|127.42|125.02|127.18|124.78|127.47|125.07|127.08|124.68|0
1649930400000|2022-04-14 10:00:00|127.23|124.83|126.83|124.43|127.32|124.92|126.79|124.39|0
1649930700000|2022-04-14 10:05:00|126.79|124.39|126.93|124.53|127.13|124.73|126.78|124.38|0
1649931000000|2022-04-14 10:10:00|126.96|124.56|127.22|124.82|127.39|124.99|126.78|124.38|0
1649931300000|2022-04-14 10:15:00|127.17|124.77|127.37|124.97|127.51|125.11|126.98|124.58|0
1649931600000|2022-04-14 10:20:00|127.39|124.99|127.36|124.96|127.51|125.11|127.1|124.7|0
1649931900000|2022-04-14 10:25:00|127.31|124.91|127.46|125.06|127.61|125.21|127.22|124.82|0
1649932200000|2022-04-14 10:30:00|127.36|124.96|128.14|125.74|128.24|125.84|127.31|124.91|0
1649932500000|2022-04-14 10:35:00|128.19|125.79|128.14|125.74|128.19|125.79|127.95|125.55|0
1649932800000|2022-04-14 10:40:00|128.09|125.69|127.75|125.35|128.12|125.72|127.65|125.25|0
1649933100000|2022-04-14 10:45:00|127.84|125.44|127.87|125.47|127.94|125.54|127.5|125.1|0
1649933400000|2022-04-14 10:50:00|127.84|125.44|127.4|125|127.89|125.49|127.4|125|0
1649933700000|2022-04-14 10:55:00|127.43|125.03|127.45|125.05|127.59|125.19|127.35|124.95|0
1649934000000|2022-04-14 11:00:00|127.5|125.1|126.66|124.26|127.64|125.24|126.57|124.17|0
1649934300000|2022-04-14 11:05:00|126.74|124.34|126.64|124.24|127.24|124.82|126.57|124.07|0
1649934600000|2022-04-14 11:10:00|126.67|124.27|126.62|124.22|126.79|124.39|126.42|124.02|0
1649934900000|2022-04-14 11:15:00|126.52|124.12|126.84|124.44|126.91|124.51|126.37|123.97|0
1649935200000|2022-04-14 11:20:00|126.86|124.46|127.2|124.8|127.3|124.9|126.86|124.46|0
1649935500000|2022-04-14 11:25:00|127.15|124.75|127.51|125.11|127.54|125.14|127.12|124.72|0
1649935800000|2022-04-14 11:30:00|127.54|125.14|127.49|125.09|127.64|125.24|127.24|124.84|0
1649936100000|2022-04-14 11:35:00|127.44|125.04|126.95|124.55|127.63|125.23|126.95|124.55|0
1649936400000|2022-04-14 11:40:00|127|124.6|127.12|124.72|127.17|124.77|126.65|124.25|0
1649936700000|2022-04-14 11:45:00|127.04|124.64|127.67|124.31|127.81|124.77|126.75|123.87|0
1649937000000|2022-04-14 11:50:00|127.62|124.26|128.95|126.07|129.09|126.12|127.62|124.26|0
1649937300000|2022-04-14 11:55:00|128.85|125.97|128.97|126.09|129.99|127.11|128.06|125.18|0
1649937600000|2022-04-14 12:00:00|128.99|126.11|128.62|125.74|129.14|126.26|128.4|125.52|0
1649937900000|2022-04-14 12:05:00|128.57|125.69|128.37|125.49|128.57|125.69|128.23|125.35|0
1649938200000|2022-04-14 12:10:00|128.35|125.47|128.13|125.25|128.42|125.54|127.98|125.1|0
1649938500000|2022-04-14 12:15:00|128.18|125.3|127.73|124.85|128.32|125.44|127.73|124.85|0
1649938800000|2022-04-14 12:20:00|127.78|124.9|127.78|124.9|127.93|125.05|127.63|124.75|0
1649939100000|2022-04-14 12:25:00|127.83|124.95|127.39|124.51|128.21|125.33|127.17|124.29|0
1649939400000|2022-04-14 12:30:00|127.29|124.41|127.64|125.24|127.79|125.39|126.95|124.07|0
1649939700000|2022-04-14 12:35:00|127.59|125.19|128.13|125.73|128.13|125.73|127.54|125.14|0
1649940000000|2022-04-14 12:40:00|128.08|125.68|128.13|125.73|128.62|126.22|127.93|125.53|0
1649940300000|2022-04-14 12:45:00|128.08|125.68|128.47|126.07|128.72|126.32|127.78|125.38|0
1649940600000|2022-04-14 12:50:00|128.52|126.12|128.52|126.12|128.62|126.22|128.27|125.87|0
1649940900000|2022-04-14 12:55:00|128.49|126.09|128.86|126.46|128.96|126.56|128.27|125.87|0
1649941200000|2022-04-14 13:00:00|128.91|126.51|128.51|126.11|129.26|126.86|128.51|126.11|0
1649941500000|2022-04-14 13:05:00|128.56|126.16|128.51|126.11|128.91|126.51|128.46|126.06|0
1649941800000|2022-04-14 13:10:00|128.56|126.16|128.61|126.21|128.76|126.36|128.41|126.01|0
1649942100000|2022-04-14 13:15:00|128.58|126.18|127.77|125.37|128.7|126.3|127.77|125.37|0
1649942400000|2022-04-14 13:20:00|127.82|125.42|127.62|125.22|127.82|125.42|127.52|125.12|0
1649942700000|2022-04-14 13:25:00|127.86|125.46|126.3|123.9|127.86|125.46|126.3|123.9|0
1649943000000|2022-04-14 13:30:00|126.25|123.85|124.75|122.35|126.25|123.85|124.75|122.35|0
1649943300000|2022-04-14 13:35:00|124.8|122.4|125.8|122.92|126.07|123.67|123.21|120.81|0
1649943600000|2022-04-14 13:40:00|125.65|122.77|127.75|124.87|127.75|124.87|125.41|122.53|0
1649943900000|2022-04-14 13:45:00|127.7|124.82|126.11|123.23|128.68|125.8|126.09|123.21|0
1649944200000|2022-04-14 13:50:00|129.07|126.19|129.43|126.55|130.34|127.46|128.97|126.09|0
1649944500000|2022-04-14 13:55:00|129.38|126.5|129.33|126.45|129.78|126.9|128.94|126.06|0
1649944800000|2022-04-14 14:00:00|129.21|126.33|128.34|125.46|129.41|126.53|127.7|124.82|0
1649945100000|2022-04-14 14:05:00|128.39|125.51|132.31|129.43|132.92|130.04|128.39|125.51|0
1649945400000|2022-04-14 14:10:00|132.36|129.48|129.88|127|132.77|129.89|129.43|126.55|0
1649945700000|2022-04-14 14:15:00|129.93|127.05|129.68|126.8|130.53|127.65|129.08|126.2|0
1649946000000|2022-04-14 14:20:00|129.83|126.95|131.47|128.59|132.05|129.17|129.78|126.9|0
1649946300000|2022-04-14 14:25:00|131.52|128.64|131.31|128.43|132.02|129.14|130.91|128.03|0
1649946600000|2022-04-14 14:30:00|131.34|128.46|130.71|127.83|131.67|128.79|130.16|127.28|0
1649946900000|2022-04-14 14:35:00|130.66|127.78|131.46|128.58|132.17|129.29|130.21|127.33|0
1649947200000|2022-04-14 14:40:00|131.56|128.68|131.43|128.55|132.01|129.13|130.81|127.93|0
1649947500000|2022-04-14 14:45:00|131.46|128.58|130.98|128.1|132.08|129.2|129.79|126.91|0
1649947800000|2022-04-14 14:50:00|131.13|128.25|131.23|128.35|131.96|129.08|131.13|128.25|0
1649948100000|2022-04-14 14:55:00|131.28|128.4|130.93|128.05|131.43|128.55|130.38|127.5|0
1649948400000|2022-04-14 15:00:00|131.08|128.2|130.33|127.45|131.43|128.55|130.01|127.13|0
1649948700000|2022-04-14 15:05:00|130.38|127.5|130.38|127.5|130.83|127.95|129.93|127.05|0
1649949000000|2022-04-14 15:10:00|130.43|127.55|130.42|127.54|131.03|128.15|129.88|127|0
1649949300000|2022-04-14 15:15:00|130.32|127.44|131.02|128.14|131.42|128.54|129.78|126.9|0
1649949600000|2022-04-14 15:20:00|130.97|128.09|129.67|126.79|131.62|128.74|129.67|126.79|0
1649949900000|2022-04-14 15:25:00|129.62|126.74|129.21|126.33|130.1|127.22|128.99|126.11|0
1649950200000|2022-04-14 15:30:00|129.18|126.3|129.78|126.9|129.88|127|128.94|126.06|0
1649950500000|2022-04-14 15:35:00|129.83|126.95|130.72|127.84|130.82|127.94|129.73|126.85|0
1649950800000|2022-04-14 15:40:00|130.67|127.79|131.83|128.95|132.03|129.15|130.57|127.69|0
1649951100000|2022-04-14 15:45:00|131.88|129|131.73|128.85|132.13|129.25|131.42|128.54|0
1649951400000|2022-04-14 15:50:00|131.68|128.8|132.13|129.25|132.13|129.25|131.67|128.79|0
1649951700000|2022-04-14 15:55:00|132.08|129.2|131.25|128.37|132.13|129.25|130.21|127.33|0
1649952000000|2022-04-14 16:00:00|131.41|128.53|131.4|128.52|131.81|128.93|130.55|127.67|0
1649952300000|2022-04-14 16:05:00|131.5|128.62|130.65|127.77|131.56|128.68|130.45|127.57|0
1649952600000|2022-04-14 16:10:00|130.7|127.82|131.35|128.47|131.4|128.52|130.5|127.62|0
1649952900000|2022-04-14 16:15:00|131.3|128.42|131.65|128.77|131.9|129.02|130.95|128.07|0
1649953200000|2022-04-14 16:20:00|131.6|128.72|131.9|129.02|132.31|129.43|131.6|128.72|0
1649953500000|2022-04-14 16:25:00|131.85|128.97|132.66|129.78|132.86|129.98|131.7|128.82|0
1649953800000|2022-04-14 16:30:00|132.71|129.83|132.66|129.78|132.96|130.08|132.25|129.37|0
1649954100000|2022-04-14 16:35:00|132.76|129.88|132.86|129.98|132.91|130.03|132.45|129.57|0
1649954400000|2022-04-14 16:40:00|132.91|130.03|133.6|130.72|133.62|130.74|132.86|129.98|0
1649954700000|2022-04-14 16:45:00|133.62|130.74|133.7|130.82|133.83|130.95|133.37|130.49|0
1649955000000|2022-04-14 16:50:00|133.72|130.84|133.77|130.89|133.82|130.94|133.52|130.64|0
1649955300000|2022-04-14 16:55:00|133.72|130.84|132.7|129.82|133.77|130.89|132.6|129.72|0
1649955600000|2022-04-14 17:00:00|132.65|129.77|132.65|129.77|132.95|130.07|132.29|129.41|0
1649955900000|2022-04-14 17:05:00|132.75|129.87|133.15|130.27|133.36|130.48|132.65|129.77|0
1649956200000|2022-04-14 17:10:00|133.18|130.3|133.3|130.42|133.36|130.48|132.39|129.51|0
1649956500000|2022-04-14 17:15:00|133.15|130.27|133.35|130.47|133.56|130.68|132.79|129.91|0
1649956800000|2022-04-14 17:20:00|133.4|130.52|133.04|130.16|133.4|130.52|132.84|129.96|0
1649957100000|2022-04-14 17:25:00|132.89|130.01|132.84|129.96|133.2|130.32|132.71|129.83|0
1649957400000|2022-04-14 17:30:00|132.81|129.93|132.43|129.55|132.99|130.11|132.28|129.4|0
1649957700000|2022-04-14 17:35:00|132.38|129.5|132.28|129.4|132.38|129.5|131.87|128.99|0
1649958000000|2022-04-14 17:40:00|132.25|129.37|131.51|128.63|132.38|129.5|131.31|128.43|0
1649958300000|2022-04-14 17:45:00|131.41|128.53|130.81|127.93|131.46|128.58|130.66|127.78|0
1649958600000|2022-04-14 17:50:00|130.76|127.88|131.21|128.33|131.21|128.33|130.56|127.68|0
1649958900000|2022-04-14 17:55:00|131.16|128.28|130.1|127.22|131.21|128.33|130.1|127.22|0
1649959200000|2022-04-14 18:00:00|130.15|127.27|129.35|126.47|130.2|127.32|129.15|126.27|0
1649959500000|2022-04-14 18:05:00|129.3|126.42|130.1|127.22|130.25|127.37|129.25|126.37|0
1649959800000|2022-04-14 18:10:00|130.05|127.17|129.9|127.02|130.3|127.42|129.7|126.82|0
1649960100000|2022-04-14 18:15:00|129.7|126.82|130.75|127.87|130.8|127.92|129.6|126.72|0
1649960400000|2022-04-14 18:20:00|130.92|128.04|131.65|128.77|131.7|128.82|130.9|128.02|0
1649960700000|2022-04-14 18:25:00|131.55|128.67|130.97|128.09|131.8|128.92|130.64|127.76|0
1649961000000|2022-04-14 18:30:00|130.89|128.01|131.72|128.84|131.95|129.07|130.49|127.61|0
1649961300000|2022-04-14 18:35:00|131.75|128.87|132|129.12|132.25|129.37|131.54|128.66|0
1649961600000|2022-04-14 18:40:00|131.95|129.07|131.69|128.81|132|129.12|131.59|128.71|0
1649961900000|2022-04-14 18:45:00|131.72|128.84|131.79|128.91|132.05|129.17|131.39|128.51|0
1649962200000|2022-04-14 18:50:00|131.74|128.86|133.42|130.54|133.57|130.69|131.64|128.76|0
1649962500000|2022-04-14 18:55:00|133.37|130.49|134.08|131.2|134.13|131.25|133.37|130.49|0
1649962800000|2022-04-14 19:00:00|134.13|131.25|134.44|131.56|135.11|132.23|132.74|129.86|0
1649963100000|2022-04-14 19:05:00|134.39|131.51|135.52|132.64|135.52|132.64|134.13|131.25|0
1649963400000|2022-04-14 19:10:00|135.49|132.61|135.1|132.22|135.72|132.84|135.05|132.17|0
1649963700000|2022-04-14 19:15:00|135|132.12|133.72|130.84|135|132.12|133.56|130.68|0
1649964000000|2022-04-14 19:20:00|133.77|130.89|134.22|131.34|134.43|131.55|133.51|130.63|0
1649964300000|2022-04-14 19:25:00|134.17|131.29|135.05|132.17|135.2|132.32|134.17|131.29|0
1649964600000|2022-04-14 19:30:00|134.94|132.06|136.03|133.15|136.08|133.2|134.94|132.06|0
1649964900000|2022-04-14 19:35:00|135.97|133.09|136.28|133.4|136.28|133.4|135.51|132.63|0
1649965200000|2022-04-14 19:40:00|136.18|133.3|135.09|132.21|136.39|133.51|135.09|132.21|0
1649965500000|2022-04-14 19:45:00|135.14|132.26|135.81|132.93|136.12|133.24|134.99|132.11|0
1649965800000|2022-04-14 19:50:00|136.23|133.35|136.85|133.97|137.27|134.39|136.23|133.35|0
1649966100000|2022-04-14 19:55:00|136.64|133.76|137.74|134.86|138.1|135.22|136.38|133.5|0
1649966400000|2022-04-14 20:00:00|137.95|135.07|138.15|135.27|138.21|135.33|137.42|134.54|0
1649966700000|2022-04-14 20:05:00|138.1|135.22|138.1|135.22|138.21|135.33|137.94|135.06|0
1649967000000|2022-04-14 20:10:00|138.15|135.27|138.2|135.32|138.21|135.33|138.05|135.17|0
1650265500000|2022-04-18 07:05:00|142.1|139.22|142.2|139.32|142.21|139.33|142.04|139.16|0
1650265800000|2022-04-18 07:10:00|142.15|139.27|142.04|139.16|142.2|139.32|141.88|139|0
1650266100000|2022-04-18 07:15:00|142.09|139.21|142.09|139.21|142.2|139.32|141.98|139.1|0
1650266400000|2022-04-18 07:20:00|142.12|139.24|141.96|139.08|142.25|139.37|141.93|139.05|0
1650266700000|2022-04-18 07:25:00|141.93|139.05|141.98|139.1|141.98|139.1|141.63|138.75|0
1650267000000|2022-04-18 07:30:00|142.01|139.13|141.98|139.1|142.25|139.37|141.98|139.1|0
1650267300000|2022-04-18 07:35:00|141.87|138.99|142.46|139.58|142.92|140.04|141.82|138.94|0
1650267600000|2022-04-18 07:40:00|142.41|139.53|142.54|139.66|142.68|139.8|142.25|139.37|0
1650267900000|2022-04-18 07:45:00|142.46|139.58|142.13|139.25|142.51|139.63|142.05|139.17|0
1650268200000|2022-04-18 07:50:00|142.16|139.28|142.02|139.14|142.24|139.36|141.97|139.09|0
1650268500000|2022-04-18 07:55:00|142.08|139.2|141.99|139.11|142.18|139.3|141.89|139.01|0
1650268800000|2022-04-18 08:00:00|142.02|139.14|140.52|137.64|142.02|139.14|140.38|137.5|0
1650269100000|2022-04-18 08:05:00|140.49|137.61|140.51|138.11|140.86|138.46|140.3|137.53|0
1650269400000|2022-04-18 08:10:00|140.49|138.09|140.7|138.3|140.78|138.38|140.49|138.09|0
1650269700000|2022-04-18 08:15:00|140.65|138.25|140.32|137.92|140.7|138.3|140.32|137.92|0
1650270000000|2022-04-18 08:20:00|140.35|137.95|140.48|138.08|140.48|138.08|140.11|137.71|0
1650270300000|2022-04-18 08:25:00|140.43|138.03|140.48|138.08|140.48|138.08|140.27|137.87|0
1650270600000|2022-04-18 08:30:00|140.43|138.03|140.53|138.13|140.64|138.24|140.42|138.02|0
1650270900000|2022-04-18 08:35:00|140.5|138.1|140.53|138.13|140.66|138.26|140.42|138.02|0
1650271200000|2022-04-18 08:40:00|140.58|138.18|140.45|138.05|140.63|138.23|140.45|138.05|0
1650271500000|2022-04-18 08:45:00|140.42|138.02|140.44|138.04|140.53|138.13|140.42|138.02|0
1650271800000|2022-04-18 08:50:00|140.42|138.02|140.82|138.42|140.84|138.44|140.42|138.02|0
1650272100000|2022-04-18 08:55:00|140.84|138.44|141|138.6|141.06|138.66|140.79|138.39|0
1650272400000|2022-04-18 09:00:00|140.95|138.55|140.53|138.13|141.16|138.76|140.53|138.13|0
1650272700000|2022-04-18 09:05:00|140.51|138.11|140.56|138.16|140.61|138.21|140.45|138.05|0
1650273000000|2022-04-18 09:10:00|140.58|138.18|140.85|138.45|140.85|138.45|140.56|138.16|0
1650273300000|2022-04-18 09:15:00|140.82|138.42|141.08|138.68|141.08|138.68|140.74|138.34|0
1650273600000|2022-04-18 09:20:00|141.11|138.71|142.1|139.7|142.37|139.97|141.11|138.71|0
1650273900000|2022-04-18 09:25:00|142.13|139.73|141.94|139.54|142.13|139.73|141.72|139.32|0
1650274200000|2022-04-18 09:30:00|141.99|139.59|141.72|139.32|141.99|139.59|141.67|139.27|0
1650274500000|2022-04-18 09:35:00|141.69|139.29|141.72|139.32|141.77|139.37|141.56|139.16|0
1650274800000|2022-04-18 09:40:00|141.75|139.35|141.77|139.37|141.83|139.43|141.56|139.16|0
1650275100000|2022-04-18 09:45:00|141.74|139.34|141.63|139.23|141.88|139.48|141.61|139.21|0
1650275400000|2022-04-18 09:50:00|141.61|139.21|141.6|139.2|141.82|139.42|141.6|139.2|0
1650275700000|2022-04-18 09:55:00|141.63|139.23|141.58|139.18|141.71|139.31|141.55|139.15|0
1650276000000|2022-04-18 10:00:00|141.6|139.2|141.22|138.82|141.66|139.26|141.17|138.77|0
1650276300000|2022-04-18 10:05:00|141.25|138.85|141.09|138.69|141.38|138.98|141.01|138.61|0
1650276600000|2022-04-18 10:10:00|141.11|138.71|141.11|138.71|141.22|138.82|141.03|138.63|0
1650276900000|2022-04-18 10:15:00|141.16|138.76|141.22|138.82|141.22|138.82|141.06|138.66|0
1650277200000|2022-04-18 10:20:00|141.27|138.87|141.21|138.81|141.27|138.87|141|138.6|0
1650277500000|2022-04-18 10:25:00|141.16|138.76|140.33|137.93|141.16|138.76|140.19|137.79|0
1650277800000|2022-04-18 10:30:00|140.3|137.9|140.54|138.14|140.62|138.22|140.3|137.9|0
1650278100000|2022-04-18 10:35:00|140.51|138.11|140.67|138.27|140.73|138.33|140.51|138.11|0
1650278400000|2022-04-18 10:40:00|140.72|138.32|140.51|138.11|140.72|138.32|140.29|137.89|0
1650278700000|2022-04-18 10:45:00|140.56|138.16|140.48|138.08|140.56|138.16|140.35|137.95|0
1650279000000|2022-04-18 10:50:00|140.45|138.05|140.5|138.1|140.56|138.16|140.34|137.94|0
1650279300000|2022-04-18 10:55:00|140.56|138.16|140.61|138.21|140.66|138.26|140.34|137.94|0
1650279600000|2022-04-18 11:00:00|140.34|137.94|139.88|137.48|140.34|137.94|139.81|137.41|0
1650279900000|2022-04-18 11:05:00|139.91|137.51|139.22|136.82|139.91|137.51|139|136.6|0
1650280200000|2022-04-18 11:10:00|139.16|136.76|138.21|135.81|139.22|136.82|138.1|135.7|0
1650280500000|2022-04-18 11:15:00|138.18|135.78|137.99|135.59|138.36|135.96|137.83|135.43|0
1650280800000|2022-04-18 11:20:00|138.02|135.62|138.36|135.96|138.41|136.01|137.91|135.51|0
1650281100000|2022-04-18 11:25:00|138.33|135.93|138.46|136.06|138.57|136.17|138.31|135.91|0
1650281400000|2022-04-18 11:30:00|138.44|136.04|138.41|136.01|138.62|136.22|138.31|135.91|0
1650281700000|2022-04-18 11:35:00|138.46|136.06|138.88|136.48|138.94|136.54|138.46|136.06|0
1650282000000|2022-04-18 11:40:00|138.94|136.54|138.83|136.43|139.25|136.85|138.83|136.43|0
1650282300000|2022-04-18 11:45:00|138.88|136.48|139.25|136.85|139.28|136.88|138.88|136.48|0
1650282600000|2022-04-18 11:50:00|139.3|136.9|139.25|136.85|139.52|137.12|139.14|136.74|0
1650282900000|2022-04-18 11:55:00|139.46|137.06|139.46|137.06|139.62|137.22|139.41|137.01|0
1650283200000|2022-04-18 12:00:00|139.41|137.01|139.17|136.77|139.57|137.17|139.03|136.63|0
1650283500000|2022-04-18 12:05:00|139.19|136.79|139.51|137.11|139.67|137.27|138.93|136.53|0
1650283800000|2022-04-18 12:10:00|139.56|137.16|139.83|137.43|139.94|137.54|139.4|137|0
1650284100000|2022-04-18 12:15:00|139.77|137.37|139.64|137.24|140.12|137.72|139.51|137.11|0
1650284400000|2022-04-18 12:20:00|139.67|137.27|139.45|137.05|139.67|137.27|139.34|136.94|0
1650284700000|2022-04-18 12:25:00|139.5|137.1|139.16|136.76|139.5|137.1|139.08|136.68|0
1650285000000|2022-04-18 12:30:00|139.13|136.73|139.29|136.89|139.58|137.18|139.08|136.68|0
1650285300000|2022-04-18 12:35:00|139.23|136.83|138.67|136.27|139.23|136.83|138.44|136.04|0
1650285600000|2022-04-18 12:40:00|138.65|136.25|139.12|136.72|139.18|136.78|138.54|136.14|0
1650285900000|2022-04-18 12:45:00|139.07|136.67|139.01|136.61|139.23|136.83|138.96|136.56|0
1650286200000|2022-04-18 12:50:00|139.04|136.64|139.44|137.04|139.54|137.14|138.91|136.51|0
1650286500000|2022-04-18 12:55:00|139.38|136.98|139.54|137.14|139.57|137.17|138.99|136.59|0
1650286800000|2022-04-18 13:00:00|139.57|137.17|138.69|136.29|139.78|137.38|138.61|136.21|0
1650287100000|2022-04-18 13:05:00|138.74|136.34|138.74|136.34|138.85|136.45|138.58|136.18|0
1650287400000|2022-04-18 13:10:00|138.71|136.31|138.14|135.74|138.79|136.39|138.14|135.74|0
1650287700000|2022-04-18 13:15:00|138.08|135.68|138.35|135.95|138.35|135.95|137.87|135.47|0
1650288000000|2022-04-18 13:20:00|138.4|136|138.19|135.79|138.4|136|138.13|135.73|0
1650288300000|2022-04-18 13:25:00|138.24|135.84|138.82|136.42|139.03|136.63|138.24|135.84|0
1650288600000|2022-04-18 13:30:00|138.45|136.05|135.71|133.31|138.55|136.15|131.56|129.16|0
1650288900000|2022-04-18 13:35:00|135.97|133.57|134.96|132.56|136.02|133.62|133.98|131.58|0
1650289200000|2022-04-18 13:40:00|135.06|132.66|134.6|132.2|136.1|133.7|133.62|131.22|0
1650289500000|2022-04-18 13:45:00|134.39|131.99|134.8|132.4|135.68|133.28|134.39|131.99|0
1650289800000|2022-04-18 13:50:00|134.6|132.2|136.72|134.32|137.2|134.8|134.54|132.14|0
1650290100000|2022-04-18 13:55:00|136.78|134.38|137.06|134.66|137.62|135.22|136.78|134.38|0
1650290400000|2022-04-18 14:00:00|137.25|134.85|136.25|133.85|138.4|136|135.94|133.54|0
1650290700000|2022-04-18 14:05:00|136.15|133.75|138.81|136.41|138.81|136.41|135.95|133.55|0
1650291000000|2022-04-18 14:10:00|138.92|136.52|136.81|134.41|139.02|136.62|136.6|134.2|0
1650291300000|2022-04-18 14:15:00|136.86|134.46|136.55|134.15|137.28|134.88|136.39|133.99|0
1650291600000|2022-04-18 14:20:00|136.5|134.1|134.68|132.28|136.7|134.3|134.58|132.18|0
1650291900000|2022-04-18 14:25:00|134.63|132.23|136.02|133.62|136.02|133.62|134.32|131.92|0
1650292200000|2022-04-18 14:30:00|135.76|133.36|135.09|132.69|135.92|133.52|135.09|132.69|0
1650292500000|2022-04-18 14:35:00|135.04|132.64|134.98|132.58|135.81|133.41|134.93|132.53|0
1650292800000|2022-04-18 14:40:00|134.78|132.38|134.88|132.48|135.24|132.84|134.31|131.91|0
1650293100000|2022-04-18 14:45:00|134.78|132.38|135.03|132.63|135.5|133.1|134.47|132.07|0
1650293400000|2022-04-18 14:50:00|135.08|132.68|136.22|133.82|136.38|133.98|135.03|132.63|0
1650293700000|2022-04-18 14:55:00|136.17|133.77|135.13|132.73|136.85|134.45|135.11|132.71|0
1650294000000|2022-04-18 15:00:00|135.16|132.76|134.59|132.19|135.63|133.23|134.59|132.19|0
1650294300000|2022-04-18 15:05:00|134.54|132.14|135.16|132.76|135.16|132.76|134.38|131.98|0
1650294600000|2022-04-18 15:10:00|135.26|132.86|135.31|132.91|135.41|133.01|134.84|132.44|0
1650294900000|2022-04-18 15:15:00|135.36|132.96|136.24|133.84|136.56|134.16|135.21|132.81|0
1650295200000|2022-04-18 15:20:00|136.19|133.79|137.66|135.26|137.71|135.31|135.98|133.58|0
1650295500000|2022-04-18 15:25:00|137.82|135.42|137.26|134.86|138.49|136.09|137.05|134.65|0
1650295800000|2022-04-18 15:30:00|137.31|134.91|137.68|135.28|138.05|135.65|137.1|134.7|0
1650296100000|2022-04-18 15:35:00|137.62|135.22|138.36|135.96|138.63|136.23|137.57|135.17|0
1650296400000|2022-04-18 15:40:00|138.41|136.01|138.2|135.8|138.79|136.39|137.99|135.59|0
1650296700000|2022-04-18 15:45:00|138.15|135.75|139.42|137.02|139.47|137.07|138.15|135.75|0
1650297000000|2022-04-18 15:50:00|139.37|136.97|138.46|136.06|139.53|137.13|138.46|136.06|0
1650297300000|2022-04-18 15:55:00|138.54|136.14|137.61|135.21|138.62|136.22|137.51|135.11|0
1650297600000|2022-04-18 16:00:00|137.66|135.26|138.19|135.79|138.62|136.22|137.45|135.05|0
1650297900000|2022-04-18 16:05:00|138.22|135.82|138.59|136.19|138.61|136.21|137.71|135.31|0
1650298200000|2022-04-18 16:10:00|138.67|136.27|139.52|137.12|139.78|137.38|138.45|136.05|0
1650298500000|2022-04-18 16:15:00|139.57|137.17|139.95|137.55|140.88|138.48|139.46|137.06|0
1650298800000|2022-04-18 16:20:00|140.01|137.61|139.69|137.29|140.12|137.72|139.63|137.23|0
1650299100000|2022-04-18 16:25:00|139.63|137.23|140.17|137.77|140.43|138.03|139.63|137.23|0
1650299400000|2022-04-18 16:30:00|140.22|137.82|140.11|137.71|140.65|138.25|139.84|137.44|0
1650299700000|2022-04-18 16:35:00|140.06|137.66|141.15|138.75|141.15|138.75|139.63|137.23|0
1650300000000|2022-04-18 16:40:00|140.99|138.59|140.56|138.16|141.85|139.45|140.45|138.05|0
1650300300000|2022-04-18 16:45:00|140.5|138.1|140.59|138.19|140.8|138.4|140.03|137.63|0
1650300600000|2022-04-18 16:50:00|140.54|138.14|139.68|137.28|140.64|138.24|139.6|137.2|0
1650300900000|2022-04-18 16:55:00|139.73|137.33|139.78|137.38|139.94|137.54|139.36|136.96|0
1650301200000|2022-04-18 17:00:00|139.68|137.28|139.78|137.38|140.1|137.7|139.52|137.12|0
1650301500000|2022-04-18 17:05:00|139.83|137.43|138.5|136.1|139.89|137.49|138.5|136.1|0
1650301800000|2022-04-18 17:10:00|138.45|136.05|138.34|135.94|138.5|136.1|137.66|135.26|0
1650302100000|2022-04-18 17:15:00|138.4|136|139.21|136.81|140.25|137.85|138.4|136|0
1650302400000|2022-04-18 17:20:00|139.11|136.71|138.36|135.96|139.42|137.02|138.04|135.64|0
1650302700000|2022-04-18 17:25:00|138.31|135.91|137.67|135.27|138.52|136.12|137.67|135.27|0
1650303000000|2022-04-18 17:30:00|137.72|135.32|134.98|132.58|137.83|135.43|134.95|132.55|0
1650303300000|2022-04-18 17:35:00|134.95|132.55|134.27|131.87|135.71|133.31|133.46|131.06|0
1650303600000|2022-04-18 17:40:00|134.11|131.71|133.96|131.56|134.47|132.07|133.91|131.51|0
1650303900000|2022-04-18 17:45:00|134.06|131.66|133.59|131.19|134.42|132.02|133.39|130.99|0
1650304200000|2022-04-18 17:50:00|133.7|131.3|133.5|131.1|134.14|131.74|133.39|130.99|0
1650304500000|2022-04-18 17:55:00|133.45|131.05|133.8|131.4|134.11|131.71|132.63|130.23|0
1650304800000|2022-04-18 18:00:00|133.86|131.46|133.6|131.2|133.96|131.56|132.98|130.58|0
1650305100000|2022-04-18 18:05:00|133.7|131.3|134.11|131.71|134.37|131.97|133.52|131.12|0
1650305400000|2022-04-18 18:10:00|134.16|131.76|134.16|131.76|134.78|132.38|134.16|131.76|0
1650305700000|2022-04-18 18:15:00|134.13|131.73|134.88|132.48|135.61|133.21|133.29|130.89|0
1650306000000|2022-04-18 18:20:00|134.83|132.43|132.56|130.16|134.83|132.43|132.56|130.16|0
1650306300000|2022-04-18 18:25:00|132.5|130.1|133.73|131.33|134.07|131.67|132.1|129.7|0
1650306600000|2022-04-18 18:30:00|133.68|131.28|133.11|130.71|133.73|131.33|133.01|130.61|0
1650306900000|2022-04-18 18:35:00|133.09|130.69|133.37|130.97|133.52|131.12|132.65|130.25|0
1650307200000|2022-04-18 18:40:00|133.32|130.92|133.93|131.53|134.09|131.69|133.01|130.61|0
1650307500000|2022-04-18 18:45:00|133.88|131.48|134.19|131.79|134.71|132.31|133.78|131.38|0
1650307800000|2022-04-18 18:50:00|134.29|131.89|133.77|131.37|134.4|132|133.36|130.96|0
1650308100000|2022-04-18 18:55:00|133.85|131.45|134.75|132.35|134.91|132.51|133.77|131.37|0
1650308400000|2022-04-18 19:00:00|134.86|132.46|135.43|133.03|135.53|133.13|134.5|132.1|0
1650308700000|2022-04-18 19:05:00|135.38|132.98|135.58|133.18|135.79|133.39|134.86|132.46|0
1650309000000|2022-04-18 19:10:00|135.63|133.23|136.15|133.75|136.63|134.23|134.96|132.56|0
1650309300000|2022-04-18 19:15:00|136.1|133.7|136.52|134.12|136.62|134.22|135.58|133.18|0
1650309600000|2022-04-18 19:20:00|136.49|134.09|137.15|134.75|137.41|135.01|135.99|133.59|0
1650309900000|2022-04-18 19:25:00|137.36|134.96|136.94|134.54|137.36|134.96|135.67|133.27|0
1650310200000|2022-04-18 19:30:00|137.02|134.62|139.18|136.78|139.39|136.99|137.02|134.62|0
1650310500000|2022-04-18 19:35:00|139.23|136.83|139.58|137.18|139.82|137.42|138.7|136.3|0
1650310800000|2022-04-18 19:40:00|139.53|137.13|139.1|136.7|140.06|137.66|138.67|136.27|0
1650311100000|2022-04-18 19:45:00|139.31|136.91|140.19|137.31|140.41|137.66|139.31|136.83|0
1650311400000|2022-04-18 19:50:00|140.3|137.42|138.96|136.08|140.73|137.85|138.8|135.92|0
1650311700000|2022-04-18 19:55:00|139.02|136.14|136.08|133.2|139.12|136.24|136.08|133.2|0
1650312000000|2022-04-18 20:00:00|135.82|132.94|133.92|131.52|136.08|133.2|133.92|131.52|0
1650312300000|2022-04-18 20:05:00|133.97|131.57|133.23|130.83|134.57|132.17|132.72|130.32|0
1650312600000|2022-04-18 20:10:00|133.18|130.78|133.38|130.98|133.59|131.19|133.07|130.67|0
1650312900000|2022-04-18 20:15:00|133.18|130.78|132.86|130.06|133.48|130.78|132.56|129.76|0
1650313200000|2022-04-18 20:20:00|132.76|129.96|132.76|129.96|132.86|130.06|132.68|129.88|0
1650313500000|2022-04-18 20:25:00|132.86|130.06|133.22|130.42|133.42|130.62|132.86|130.06|0
1650313800000|2022-04-18 20:30:00|133.27|130.47|133.42|130.62|133.68|130.88|133.27|130.47|0
1650314100000|2022-04-18 20:35:00|133.37|130.57|133.37|130.57|133.42|130.62|133.26|130.46|0
1650314400000|2022-04-18 20:40:00|133.31|130.51|133.21|130.41|133.31|130.51|133.21|130.41|0
1650314700000|2022-04-18 20:45:00|133.26|130.46|133.57|130.77|133.57|130.77|133.11|130.31|0
1650315000000|2022-04-18 20:50:00|133.51|130.71|133.56|130.76|133.57|130.77|133.46|130.66|0
1650315300000|2022-04-18 20:55:00|134.09|131.29|134.11|131.31|134.11|131.31|134.03|131.23|0
1650315600000|2022-04-18 21:00:00|134.12|131.32|133.89|131.09|134.12|131.32|133.87|131.07|0
1650315900000|2022-04-18 21:05:00|133.9|131.1|133.94|131.14|133.95|131.15|133.89|131.09|0
1650316200000|2022-04-18 21:10:00|133.92|131.12|134.04|131.24|134.1|131.3|133.92|131.12|0
1650316500000|2022-04-18 21:15:00|134.03|131.23|134.11|131.31|134.14|131.34|134.03|131.23|0
1650316800000|2022-04-18 21:20:00|134.12|131.32|133.96|131.16|134.12|131.32|133.96|131.16|0
1650317100000|2022-04-18 21:25:00|133.95|131.15|134.07|131.27|134.07|131.27|133.95|131.15|0
1650317400000|2022-04-18 21:30:00|134.06|131.26|134.05|131.25|134.09|131.29|134.05|131.25|0
1650317700000|2022-04-18 21:35:00|134.03|131.23|133.93|131.13|134.04|131.24|133.93|131.13|0
1650318000000|2022-04-18 21:40:00|133.91|131.11|133.85|131.05|133.94|131.14|133.84|131.04|0
1650318300000|2022-04-18 21:45:00|133.84|131.04|133.9|131.1|133.9|131.1|133.81|131.01|0
1650318600000|2022-04-18 21:50:00|133.84|131.04|133.8|131|133.9|131.1|133.73|130.93|0
1650318900000|2022-04-18 21:55:00|133.83|131.03|133.82|131.02|133.83|131.03|133.71|130.91|0
1650319200000|2022-04-18 22:00:00|133.88|131.08|133.85|131.05|134.21|131.41|133.7|130.9|0
1650319500000|2022-04-18 22:05:00|133.8|131|134.26|131.46|134.26|131.46|133.8|131|0
1650319800000|2022-04-18 22:10:00|134.31|131.51|133.95|131.15|134.36|131.56|133.9|131.1|0
1650320100000|2022-04-18 22:15:00|133.93|131.13|134.1|131.3|134.21|131.41|133.85|131.05|0
1650320400000|2022-04-18 22:20:00|134.03|131.23|133.79|130.99|134.1|131.3|133.79|130.99|0
1650320700000|2022-04-18 22:25:00|133.74|130.94|133.58|130.78|133.79|130.99|133.58|130.78|0
1650321000000|2022-04-18 22:30:00|133.64|130.84|133.33|130.53|133.64|130.84|133.12|130.32|0
1650321300000|2022-04-18 22:35:00|133.38|130.58|133.48|130.68|133.53|130.73|133.17|130.37|0
1650321600000|2022-04-18 22:40:00|133.5|130.7|133.63|130.83|133.63|130.83|133.37|130.57|0
1650321900000|2022-04-18 22:45:00|133.58|130.78|133.58|130.78|133.68|130.88|133.52|130.72|0
1650322200000|2022-04-18 22:50:00|133.52|130.72|133.68|130.88|133.68|130.88|133.52|130.72|0
1650322500000|2022-04-18 22:55:00|133.63|130.83|133.83|131.03|133.83|131.03|133.62|130.82|0
1650322800000|2022-04-18 23:00:00|133.78|130.98|133.42|130.62|133.78|130.98|133.31|130.51|0
1650323100000|2022-04-18 23:05:00|133.47|130.67|133.67|130.87|133.67|130.87|133.42|130.62|0
1650323400000|2022-04-18 23:10:00|133.62|130.82|133.77|130.97|133.85|131.05|133.62|130.82|0
1650323700000|2022-04-18 23:15:00|133.72|130.92|133.77|130.97|133.82|131.02|133.51|130.71|0
1650324000000|2022-04-18 23:20:00|133.72|130.92|133.77|130.97|133.87|131.07|133.61|130.81|0
1650324300000|2022-04-18 23:25:00|133.79|130.99|134.02|131.22|134.02|131.22|133.77|130.97|0
1650324600000|2022-04-18 23:30:00|134.07|131.27|133.97|131.17|134.12|131.32|133.97|131.17|0
1650324900000|2022-04-18 23:35:00|133.92|131.12|134.02|131.22|134.17|131.37|133.92|131.12|0
1650325200000|2022-04-18 23:40:00|133.97|131.17|133.86|131.06|133.97|131.17|133.86|131.06|0
1650325500000|2022-04-18 23:45:00|133.76|130.96|132.78|129.98|133.76|130.96|132.45|129.65|0
1650325800000|2022-04-18 23:50:00|132.73|129.93|131.97|129.17|132.83|130.03|131.87|129.07|0
1650326100000|2022-04-18 23:55:00|131.92|129.12|131.66|128.86|131.92|129.12|131.66|128.86|0
1650326400000|2022-04-19 00:00:00|131.71|128.91|132.12|129.32|132.12|129.32|131.71|128.91|0
1650326700000|2022-04-19 00:05:00|132.09|129.29|132.11|129.31|132.27|129.47|131.86|129.06|0
1650327000000|2022-04-19 00:10:00|132.16|129.36|131.96|129.16|132.21|129.41|131.81|129.01|0
1650327300000|2022-04-19 00:15:00|131.99|129.19|132.36|129.56|132.57|129.77|131.96|129.16|0
1650327600000|2022-04-19 00:20:00|132.31|129.51|132.39|129.59|132.52|129.72|132.31|129.51|0
1650327900000|2022-04-19 00:25:00|132.36|129.56|132.41|129.61|132.46|129.66|132.26|129.46|0
1650328200000|2022-04-19 00:30:00|132.39|129.59|132.46|129.66|132.66|129.86|132.31|129.51|0
1650328500000|2022-04-19 00:35:00|132.51|129.71|132.61|129.81|132.61|129.81|132.46|129.66|0
1650328800000|2022-04-19 00:40:00|132.59|129.79|133.27|130.47|133.27|130.47|132.59|129.79|0
1650329100000|2022-04-19 00:45:00|133.32|130.52|134.61|131.81|134.66|131.86|133.27|130.47|0
1650329400000|2022-04-19 00:50:00|134.58|131.78|134.55|131.75|135.12|132.32|134.45|131.65|0
1650329700000|2022-04-19 00:55:00|134.58|131.78|134.6|131.8|135.02|132.22|134.45|131.65|0
1650330000000|2022-04-19 01:00:00|134.71|131.91|135.01|132.21|135.43|132.63|134.55|131.75|0
1650330300000|2022-04-19 01:05:00|134.96|132.16|134.8|132|135.22|132.42|134.8|132|0
1650330600000|2022-04-19 01:10:00|134.86|132.06|134.29|131.49|134.96|132.16|134.13|131.33|0
1650330900000|2022-04-19 01:15:00|134.39|131.59|134.72|131.92|134.85|132.05|134.29|131.49|0
1650331200000|2022-04-19 01:20:00|134.75|131.95|134.13|131.33|134.85|132.05|134.13|131.33|0
1650331500000|2022-04-19 01:25:00|134.08|131.28|133.97|131.17|134.21|131.41|133.97|131.17|0
1650331800000|2022-04-19 01:30:00|134.02|131.22|133.87|131.07|134.07|131.27|133.69|130.89|0
1650332100000|2022-04-19 01:35:00|133.81|131.01|133.69|130.89|133.92|131.12|133.66|130.86|0
1650332400000|2022-04-19 01:40:00|133.74|130.94|134.12|131.32|134.22|131.42|133.66|130.86|0
1650332700000|2022-04-19 01:45:00|134.15|131.35|133.6|130.8|134.38|131.58|133.5|130.7|0
1650333000000|2022-04-19 01:50:00|133.65|130.85|133.81|131.01|134.09|131.29|133.65|130.85|0
1650333300000|2022-04-19 01:55:00|133.86|131.06|134.09|131.29|134.17|131.37|133.68|130.88|0
1650333600000|2022-04-19 02:00:00|134.11|131.31|134.01|131.21|134.32|131.52|134.01|131.21|0
1650333900000|2022-04-19 02:05:00|134.03|131.23|134.32|131.52|134.37|131.57|134.03|131.23|0
1650334200000|2022-04-19 02:10:00|134.37|131.57|134.73|131.93|134.83|132.03|134.26|131.46|0
1650334500000|2022-04-19 02:15:00|134.67|131.87|134.34|131.54|134.73|131.93|134.31|131.51|0
1650334800000|2022-04-19 02:20:00|134.36|131.56|134.46|131.66|134.57|131.77|134.36|131.56|0
1650335100000|2022-04-19 02:25:00|134.49|131.69|134.8|132|134.82|132.02|134.41|131.61|0
1650335400000|2022-04-19 02:30:00|134.82|132.02|134.67|131.87|134.87|132.07|134.67|131.87|0
1650335700000|2022-04-19 02:35:00|134.72|131.92|134.2|131.4|134.72|131.92|134.15|131.35|0
1650336000000|2022-04-19 02:40:00|134.25|131.45|134.25|131.45|134.41|131.61|134.25|131.45|0
1650336300000|2022-04-19 02:45:00|134.3|131.5|134.2|131.4|134.3|131.5|134.04|131.24|0
1650336600000|2022-04-19 02:50:00|134.17|131.37|134.04|131.24|134.25|131.45|134.01|131.21|0
1650336900000|2022-04-19 02:55:00|134.09|131.29|134.19|131.39|134.35|131.55|134.09|131.29|0
1650337200000|2022-04-19 03:00:00|134.17|131.37|134.09|131.29|134.24|131.44|134.03|131.23|0
1650337500000|2022-04-19 03:05:00|134.11|131.31|134.08|131.28|134.21|131.41|134.03|131.23|0
1650337800000|2022-04-19 03:10:00|134.03|131.23|133.72|130.92|134.14|131.34|133.62|130.82|0
1650338100000|2022-04-19 03:15:00|133.77|130.97|133.46|130.66|133.77|130.97|133.46|130.66|0
1650338400000|2022-04-19 03:20:00|133.41|130.61|132.69|129.89|133.46|130.66|132.59|129.79|0
1650338700000|2022-04-19 03:25:00|132.64|129.84|132.64|129.84|132.85|130.05|132.64|129.84|0
1650339000000|2022-04-19 03:30:00|132.54|129.74|132.59|129.79|132.64|129.84|132.36|129.56|0
1650339300000|2022-04-19 03:35:00|132.54|129.74|132.53|129.73|132.64|129.84|132.43|129.63|0
1650339600000|2022-04-19 03:40:00|132.56|129.76|132.58|129.78|132.64|129.84|132.43|129.63|0
1650339900000|2022-04-19 03:45:00|132.63|129.83|132.89|130.09|133.2|130.4|132.63|129.83|0
1650340200000|2022-04-19 03:50:00|132.91|130.11|132.89|130.09|132.94|130.14|132.73|129.93|0
1650340500000|2022-04-19 03:55:00|132.94|130.14|132.93|130.13|132.99|130.19|132.83|130.03|0
1650340800000|2022-04-19 04:00:00|132.88|130.08|133.19|130.39|133.19|130.39|132.83|130.03|0
1650341100000|2022-04-19 04:05:00|133.14|130.34|133.08|130.28|133.14|130.34|132.88|130.08|0
1650341400000|2022-04-19 04:10:00|133.03|130.23|133.18|130.38|133.24|130.44|132.98|130.18|0
1650341700000|2022-04-19 04:15:00|133.21|130.41|133.03|130.23|133.29|130.49|132.98|130.18|0
1650342000000|2022-04-19 04:20:00|133.08|130.28|133.18|130.38|133.21|130.41|133.03|130.23|0
1650342300000|2022-04-19 04:25:00|133.23|130.43|133.23|130.43|133.33|130.53|133.13|130.33|0
1650342600000|2022-04-19 04:30:00|133.26|130.46|133.12|130.32|133.38|130.58|133.12|130.32|0
1650342900000|2022-04-19 04:35:00|133.02|130.22|133.22|130.42|133.23|130.43|133.02|130.22|0
1650343200000|2022-04-19 04:40:00|133.28|130.48|133.07|130.27|133.33|130.53|133.07|130.27|0
1650343500000|2022-04-19 04:45:00|133.1|130.3|133.02|130.22|133.12|130.32|132.99|130.19|0
1650343800000|2022-04-19 04:50:00|133.07|130.27|132.86|130.06|133.12|130.32|132.81|130.01|0
1650344100000|2022-04-19 04:55:00|132.84|130.04|132.76|129.96|132.86|130.06|132.66|129.86|0
1650344400000|2022-04-19 05:00:00|132.81|130.01|133.16|130.36|133.16|130.36|132.6|129.8|0
1650344700000|2022-04-19 05:05:00|133.11|130.31|133.52|130.72|133.57|130.77|133.11|130.31|0
1650345000000|2022-04-19 05:10:00|133.47|130.67|133.57|130.77|133.62|130.82|133.37|130.57|0
1650345300000|2022-04-19 05:15:00|133.52|130.72|133.67|130.87|133.82|131.02|133.52|130.72|0
1650345600000|2022-04-19 05:20:00|133.72|130.92|133.67|130.87|133.77|130.97|133.67|130.87|0
1650345900000|2022-04-19 05:25:00|133.72|130.92|133.51|130.71|133.72|130.92|133.46|130.66|0
1650346200000|2022-04-19 05:30:00|133.56|130.76|133.71|130.91|133.71|130.91|133.51|130.71|0
1650346500000|2022-04-19 05:35:00|133.77|130.97|133.56|130.76|133.82|131.02|133.51|130.71|0
1650346800000|2022-04-19 05:40:00|133.61|130.81|133.45|130.65|133.69|130.89|133.3|130.5|0
1650347100000|2022-04-19 05:45:00|133.4|130.6|133.55|130.75|133.66|130.86|133.35|130.55|0
1650347400000|2022-04-19 05:50:00|133.5|130.7|133.24|130.44|133.55|130.75|133.17|130.37|0
1650347700000|2022-04-19 05:55:00|133.19|130.39|133.81|131.01|133.86|131.06|133.19|130.39|0
1650348000000|2022-04-19 06:00:00|133.86|131.06|133.81|131.01|134.32|131.52|133.52|130.72|0
1650348300000|2022-04-19 06:05:00|133.7|130.9|132.98|130.18|134.22|131.42|132.78|129.98|0
1650348600000|2022-04-19 06:10:00|133.03|130.23|132.73|129.93|133.24|130.44|132.73|129.93|0
1650348900000|2022-04-19 06:15:00|132.67|129.87|132.6|129.8|133.03|130.23|132.16|129.36|0
1650349200000|2022-04-19 06:20:00|132.62|129.82|132.19|129.39|132.62|129.82|131.91|129.11|0
1650349500000|2022-04-19 06:25:00|132.16|129.36|132.58|129.78|132.99|130.19|132.16|129.36|0
1650349800000|2022-04-19 06:30:00|132.63|129.83|132.83|130.03|133.09|130.29|132.58|129.78|0
1650350100000|2022-04-19 06:35:00|132.78|129.98|133.04|130.24|133.11|130.31|132.76|129.96|0
1650350400000|2022-04-19 06:40:00|132.98|130.18|132.78|129.98|133.09|130.29|132.73|129.93|0
1650350700000|2022-04-19 06:45:00|132.83|130.03|132.93|130.13|133.06|130.26|132.73|129.93|0
1650351000000|2022-04-19 06:50:00|132.96|130.16|133.18|130.38|133.23|130.43|132.83|130.03|0
1650351300000|2022-04-19 06:55:00|133.08|130.28|133.18|130.38|133.49|130.69|133.08|130.28|0
1650351600000|2022-04-19 07:00:00|133.23|130.43|134.12|130.76|134.77|131.97|133.23|130.43|0
1650351900000|2022-04-19 07:05:00|133.88|131|134.29|131.41|134.58|131.7|133.47|130.59|0
1650352200000|2022-04-19 07:10:00|134.4|131.52|135.74|132.86|135.74|132.86|134.4|131.52|0
1650352500000|2022-04-19 07:15:00|135.79|132.91|135.45|132.57|135.95|133.07|135.27|132.39|0
1650352800000|2022-04-19 07:20:00|135.48|132.6|135.4|132.52|135.95|133.07|135.25|132.37|0
1650353100000|2022-04-19 07:25:00|135.32|132.44|135.63|132.75|135.63|132.75|135.22|132.34|0
1650353400000|2022-04-19 07:30:00|135.53|132.65|135.92|133.04|135.94|133.06|135.22|132.34|0
1650353700000|2022-04-19 07:35:00|135.89|133.01|136.3|133.42|136.72|133.84|135.84|132.96|0
1650354000000|2022-04-19 07:40:00|136.33|133.45|136.25|133.37|136.67|133.79|136.12|133.24|0
1650354300000|2022-04-19 07:45:00|136.28|133.4|135.41|132.53|136.38|133.5|135.36|132.48|0
1650354600000|2022-04-19 07:50:00|135.39|132.51|135.26|132.38|135.47|132.59|135.21|132.33|0
1650354900000|2022-04-19 07:55:00|135.1|132.22|134.32|131.44|135.1|132.22|133.96|131.08|0
1650355200000|2022-04-19 08:00:00|134.43|131.55|134.12|131.24|134.43|131.55|133.81|130.93|0
1650355500000|2022-04-19 08:05:00|134.06|131.18|133.78|130.9|134.17|131.29|133.14|130.26|0
1650355800000|2022-04-19 08:10:00|133.75|130.87|134.16|131.28|134.22|131.34|133.52|130.64|0
1650356100000|2022-04-19 08:15:00|134.11|131.23|133.43|130.55|134.11|131.23|133.18|130.3|0
1650356400000|2022-04-19 08:20:00|133.48|130.6|132.68|130.28|133.53|130.65|132.47|130.07|0
1650356700000|2022-04-19 08:25:00|132.7|130.3|132.7|130.3|132.91|130.51|132.37|129.97|0
1650357000000|2022-04-19 08:30:00|132.62|130.22|132.6|130.2|132.88|130.48|132.21|129.81|0
1650357300000|2022-04-19 08:35:00|132.57|130.17|132.57|130.17|132.83|130.43|132.06|129.66|0
1650357600000|2022-04-19 08:40:00|132.62|130.22|133.39|130.99|133.47|131.07|132.41|130.01|0
1650357900000|2022-04-19 08:45:00|133.49|131.09|135.64|133.24|135.93|133.53|133.34|130.94|0
1650358200000|2022-04-19 08:50:00|135.77|133.37|136.48|133.6|136.64|133.76|135.46|132.82|0
1650358500000|2022-04-19 08:55:00|136.58|133.7|137.17|134.29|137.43|134.55|134.8|131.92|0
1650358800000|2022-04-19 09:00:00|137.25|134.37|137.48|134.6|137.8|134.92|137.17|134.29|0
1650359100000|2022-04-19 09:05:00|137.54|134.66|137.48|134.6|137.72|134.84|137.33|134.45|0
1650359400000|2022-04-19 09:10:00|137.43|134.55|137.93|135.05|138.17|135.29|137.38|134.5|0
1650359700000|2022-04-19 09:15:00|137.96|135.08|137.9|135.02|138.22|135.34|137.74|134.86|0
1650360000000|2022-04-19 09:20:00|137.95|135.07|138.59|135.71|138.64|135.76|137.64|134.76|0
1650360300000|2022-04-19 09:25:00|138.64|135.76|138.98|136.1|139.17|136.29|138.48|135.6|0
1650360600000|2022-04-19 09:30:00|139.11|136.23|138.72|135.84|139.43|136.55|137.85|134.97|0
1650360900000|2022-04-19 09:35:00|138.69|135.81|138.88|136|139.09|136.21|138.19|135.31|0
1650361200000|2022-04-19 09:40:00|138.82|135.94|138.72|135.84|139.2|136.32|138.56|135.68|0
1650361500000|2022-04-19 09:45:00|138.74|135.86|138.71|135.83|138.77|135.89|138.55|135.67|0
1650361800000|2022-04-19 09:50:00|138.66|135.78|139.43|136.55|139.51|136.63|138.61|135.73|0
1650362100000|2022-04-19 09:55:00|139.35|136.47|138.42|135.54|139.35|136.47|138.39|135.51|0
1650362400000|2022-04-19 10:00:00|138.44|135.56|138.57|136.17|138.92|136.2|138.18|135.3|0
1650362700000|2022-04-19 10:05:00|138.52|136.12|138.78|136.38|138.79|136.39|138.52|136.12|0
1650363000000|2022-04-19 10:10:00|138.73|136.33|138.41|136.01|139.1|136.7|138.41|136.01|0
1650363300000|2022-04-19 10:15:00|138.46|136.06|137.77|135.37|138.46|136.06|137.67|135.27|0
1650363600000|2022-04-19 10:20:00|137.83|135.43|137.3|134.9|137.83|135.43|137.3|134.9|0
1650363900000|2022-04-19 10:25:00|137.14|134.74|137.45|135.05|137.45|135.05|137.14|134.74|0
1650364200000|2022-04-19 10:30:00|137.5|135.1|137.82|135.42|137.82|135.42|137.45|135.05|0
1650364500000|2022-04-19 10:35:00|137.71|135.31|137.55|135.15|137.77|135.37|137.5|135.1|0
1650364800000|2022-04-19 10:40:00|137.61|135.21|137.02|134.62|137.87|135.47|136.97|134.57|0
1650365100000|2022-04-19 10:45:00|137.13|134.73|137.71|135.31|137.87|135.47|137.13|134.73|0
1650365400000|2022-04-19 10:50:00|137.65|135.25|137.12|134.72|137.81|135.41|137.12|134.72|0
1650365700000|2022-04-19 10:55:00|137.18|134.78|136.7|134.3|137.49|135.09|136.65|134.25|0
1650366000000|2022-04-19 11:00:00|136.6|134.2|136.12|133.72|136.75|134.35|135.97|133.57|0
1650366300000|2022-04-19 11:05:00|136.07|133.67|136.23|133.83|136.49|134.09|135.97|133.57|0
1650366600000|2022-04-19 11:10:00|136.25|133.85|136.38|133.98|136.54|134.14|136.22|133.82|0
1650366900000|2022-04-19 11:15:00|136.28|133.88|136.22|133.82|136.49|134.09|135.75|133.35|0
1650367200000|2022-04-19 11:20:00|136.33|133.93|136.08|133.68|137.32|134.92|135.93|133.53|0
1650367500000|2022-04-19 11:25:00|136.03|133.63|136.45|134.05|136.45|134.05|135.74|133.34|0
1650367800000|2022-04-19 11:30:00|136.4|134|136.34|133.94|136.5|134.1|136.18|133.78|0
1650368100000|2022-04-19 11:35:00|136.37|133.97|136.92|134.52|137.15|134.75|136.34|133.94|0
1650368400000|2022-04-19 11:40:00|136.86|134.46|136.7|134.3|136.97|134.57|136.39|133.99|0
1650368700000|2022-04-19 11:45:00|136.65|134.25|136.31|133.91|136.65|134.25|136.23|133.83|0
1650369000000|2022-04-19 11:50:00|136.28|133.88|135.5|133.1|136.28|133.88|135.34|132.94|0
1650369300000|2022-04-19 11:55:00|135.45|133.05|135.55|133.15|135.76|133.36|135.24|132.84|0
1650369600000|2022-04-19 12:00:00|135.5|133.1|135.55|133.15|135.96|133.56|135.49|133.09|0
1650369900000|2022-04-19 12:05:00|135.6|133.2|134.87|132.47|135.62|133.22|134.87|132.47|0
1650370200000|2022-04-19 12:10:00|134.92|132.52|134.97|132.57|135.02|132.62|134.61|132.21|0
1650370500000|2022-04-19 12:15:00|134.92|132.52|134.99|132.59|135.68|133.28|134.57|132.17|0
1650370800000|2022-04-19 12:20:00|134.91|132.51|135.4|133|135.56|133.16|134.78|132.38|0
1650371100000|2022-04-19 12:25:00|135.45|133.05|135.19|132.79|135.66|133.26|135.19|132.79|0
1650371400000|2022-04-19 12:30:00|135.24|132.84|134.77|132.37|135.29|132.89|134.62|132.22|0
1650371700000|2022-04-19 12:35:00|134.72|132.32|135.39|132.99|135.71|133.31|134.62|132.22|0
1650372000000|2022-04-19 12:40:00|135.45|133.05|135.6|133.2|135.71|133.31|135.18|132.78|0
1650372300000|2022-04-19 12:45:00|135.7|133.3|136.33|133.93|136.33|133.93|135.55|133.15|0
1650372600000|2022-04-19 12:50:00|136.28|133.88|136.17|133.77|136.33|133.93|136.07|133.67|0
1650372900000|2022-04-19 12:55:00|136.22|133.82|136.01|133.61|136.33|133.93|136.01|133.61|0
1650373200000|2022-04-19 13:00:00|136.06|133.66|136.17|133.77|136.27|133.87|135.59|133.19|0
1650373500000|2022-04-19 13:05:00|136.22|133.82|136.79|134.39|137.74|135.34|136.22|133.82|0
1650373800000|2022-04-19 13:10:00|136.85|134.45|136.63|134.23|137.06|134.66|136.48|134.08|0
1650374100000|2022-04-19 13:15:00|136.58|134.18|136.68|134.28|136.69|134.29|136.32|133.92|0
1650374400000|2022-04-19 13:20:00|136.74|134.34|135.84|133.44|136.95|134.55|135.84|133.44|0
1650374700000|2022-04-19 13:25:00|135.79|133.39|135.76|133.36|136.76|134.36|135.69|133.29|0
1650375000000|2022-04-19 13:30:00|135.74|133.34|134.07|131.67|136.05|133.65|133.71|131.31|0
1650375300000|2022-04-19 13:35:00|134.02|131.62|135.26|132.86|135.32|132.92|133.66|131.26|0
1650375600000|2022-04-19 13:40:00|135.32|132.92|132.42|130.02|135.73|133.33|131.81|129.41|0
1650375900000|2022-04-19 13:45:00|132.12|129.72|131.33|128.93|133.67|131.27|131.13|128.73|0
1650376200000|2022-04-19 13:50:00|131.08|128.68|129.01|126.61|131.63|129.23|128.86|126.46|0
1650376500000|2022-04-19 13:55:00|129.21|126.81|127.76|125.36|129.21|126.81|127.76|125.36|0
1650376800000|2022-04-19 14:00:00|127.66|125.26|127.51|125.11|128.25|125.85|127.21|124.81|0
1650377100000|2022-04-19 14:05:00|127.56|125.16|126.85|124.45|129.16|126.76|126.85|124.45|0
1650377400000|2022-04-19 14:10:00|126.75|124.35|127.77|125.37|127.82|125.42|125.43|123.03|0
1650377700000|2022-04-19 14:15:00|127.82|125.42|128.07|125.67|128.76|126.36|127.48|125.08|0
1650378000000|2022-04-19 14:20:00|128.02|125.62|127.33|124.93|128.32|125.92|127.23|124.83|0
1650378300000|2022-04-19 14:25:00|127.28|124.88|125.83|123.43|127.38|124.98|125.79|123.39|0
1650378600000|2022-04-19 14:30:00|125.59|123.19|125.49|123.09|125.78|123.38|125.1|122.7|0
1650378900000|2022-04-19 14:35:00|125.47|123.07|123.95|121.55|126.17|123.77|123.95|121.55|0
1650379200000|2022-04-19 14:40:00|123.76|121.36|123.21|120.81|123.96|121.56|122.89|120.49|0
1650379500000|2022-04-19 14:45:00|123.09|120.69|122.55|120.15|123.18|120.78|122.17|119.77|0
1650379800000|2022-04-19 14:50:00|122.6|120.2|123.66|121.26|123.66|121.26|122.46|120.06|0
1650380100000|2022-04-19 14:55:00|123.61|121.21|123.42|121.02|123.81|121.41|122.84|120.44|0
1650380400000|2022-04-19 15:00:00|123.51|121.11|124.16|121.76|125.09|122.69|123.51|121.11|0
1650380700000|2022-04-19 15:05:00|124.12|121.72|123.87|121.47|124.31|121.91|123.44|121.04|0
1650381000000|2022-04-19 15:10:00|123.82|121.42|124.01|121.61|124.16|121.76|123.68|121.28|0
1650381300000|2022-04-19 15:15:00|123.97|121.57|124.06|121.66|124.21|121.81|122.91|120.51|0
1650381600000|2022-04-19 15:20:00|124.01|121.61|122.95|120.55|124.35|121.95|122.9|120.5|0
1650381900000|2022-04-19 15:25:00|123|120.6|122.75|120.35|124.12|121.72|122.7|120.3|0
1650382200000|2022-04-19 15:30:00|122.84|120.44|123.42|121.02|123.66|121.26|122.51|120.11|0
1650382500000|2022-04-19 15:35:00|123.37|120.97|122.65|120.25|123.51|121.11|122.65|120.25|0
1650382800000|2022-04-19 15:40:00|122.69|120.29|122.6|120.2|122.93|120.53|122.4|120|0
1650383100000|2022-04-19 15:45:00|122.55|120.15|122.64|120.24|122.88|120.48|122.5|120.1|0
1650383400000|2022-04-19 15:50:00|122.59|120.19|121.97|119.57|122.59|120.19|121.73|119.33|0
1650383700000|2022-04-19 15:55:00|122.02|119.62|122.78|120.38|122.88|120.48|122.02|119.62|0
1650384000000|2022-04-19 16:00:00|122.73|120.33|122.83|120.43|123.36|120.96|122.68|120.28|0
1650384300000|2022-04-19 16:05:00|122.78|120.38|122.54|120.14|123.07|120.67|122.54|120.14|0
1650384600000|2022-04-19 16:10:00|122.63|120.23|122.92|120.52|123.02|120.62|122.54|120.14|0
1650384900000|2022-04-19 16:15:00|122.87|120.47|122.77|120.37|123.16|120.76|122.73|120.33|0
1650385200000|2022-04-19 16:20:00|122.82|120.42|122.39|119.99|122.82|120.42|122.29|119.89|0
1650385500000|2022-04-19 16:25:00|122.44|120.04|123.06|120.66|123.2|120.8|122.2|119.8|0
1650385800000|2022-04-19 16:30:00|123.01|120.61|122.91|120.51|123.3|120.9|122.82|120.42|0
1650386100000|2022-04-19 16:35:00|122.86|120.46|123.92|121.52|123.97|121.57|122.72|120.32|0
1650386400000|2022-04-19 16:40:00|123.87|121.47|123.53|121.13|123.97|121.57|123.34|120.94|0
1650386700000|2022-04-19 16:45:00|123.63|121.23|123.43|121.03|123.82|121.42|123.34|120.94|0
1650387000000|2022-04-19 16:50:00|123.48|121.08|123.05|120.65|123.53|121.13|122.81|120.41|0
1650387300000|2022-04-19 16:55:00|123.1|120.7|123.43|121.03|123.48|121.08|122.9|120.5|0
1650387600000|2022-04-19 17:00:00|123.29|120.89|123.19|120.79|123.53|121.13|122.9|120.5|0
1650387900000|2022-04-19 17:05:00|123.24|120.84|123.62|121.22|123.62|121.22|122.95|120.55|0
1650388200000|2022-04-19 17:10:00|123.57|121.17|123.42|121.02|123.81|121.41|123.42|121.02|0
1650388500000|2022-04-19 17:15:00|123.47|121.07|123.28|120.88|123.57|121.17|123.09|120.69|0
1650388800000|2022-04-19 17:20:00|123.33|120.93|123.52|121.12|123.52|121.12|122.89|120.49|0
1650389100000|2022-04-19 17:25:00|123.47|121.07|124.73|122.33|124.82|122.42|123.47|121.07|0
1650389400000|2022-04-19 17:30:00|124.77|122.37|123.9|121.5|124.77|122.37|123.66|121.26|0
1650389700000|2022-04-19 17:35:00|123.85|121.45|123.8|121.4|124|121.6|123.75|121.35|0
1650390000000|2022-04-19 17:40:00|123.78|121.38|124.28|121.88|124.28|121.88|123.75|121.35|0
1650390300000|2022-04-19 17:45:00|124.23|121.83|123.36|120.96|124.57|122.17|123.36|120.96|0
1650390600000|2022-04-19 17:50:00|123.46|121.06|122.78|120.38|123.46|121.06|122.5|120.1|0
1650390900000|2022-04-19 17:55:00|122.73|120.33|123.02|120.62|123.07|120.67|122.49|120.09|0
1650391200000|2022-04-19 18:00:00|123.07|120.67|123.26|120.86|123.45|121.05|122.92|120.52|0
1650391500000|2022-04-19 18:05:00|123.31|120.91|121.46|119.06|123.31|120.91|121.13|118.73|0
1650391800000|2022-04-19 18:10:00|121.37|118.97|122.14|119.74|122.86|120.46|121.37|118.97|0
1650392100000|2022-04-19 18:15:00|122.18|119.78|122.76|120.36|122.76|120.36|122.18|119.78|0
1650392400000|2022-04-19 18:20:00|122.71|120.31|121.54|119.14|122.86|120.46|121.49|119.09|0
1650392700000|2022-04-19 18:25:00|121.64|119.24|121.49|119.09|122.31|119.91|121.44|119.04|0
1650393000000|2022-04-19 18:30:00|121.54|119.14|121.73|119.33|121.87|119.47|121.01|118.61|0
1650393300000|2022-04-19 18:35:00|121.68|119.28|120.67|118.27|121.82|119.42|120.58|118.18|0
1650393600000|2022-04-19 18:40:00|120.72|118.32|120.48|118.08|120.91|118.51|120.29|117.89|0
1650393900000|2022-04-19 18:45:00|120.43|118.03|120.48|118.08|120.76|118.36|120.36|117.96|0
1650394200000|2022-04-19 18:50:00|120.43|118.03|120.47|118.07|120.67|118.27|119.81|117.41|0
1650394500000|2022-04-19 18:55:00|120.5|118.1|119.85|117.45|120.52|118.12|119.85|117.45|0
1650394800000|2022-04-19 19:00:00|119.95|117.55|120.09|117.69|120.19|117.79|119.62|117.22|0
1650395100000|2022-04-19 19:05:00|120.04|117.64|119.23|116.83|120.37|117.97|119.19|116.79|0
1650395400000|2022-04-19 19:10:00|119.28|116.88|117.73|115.33|119.52|117.12|117.73|115.33|0
1650395700000|2022-04-19 19:15:00|117.77|115.37|117.45|115.05|117.82|115.42|117.17|114.77|0
1650396000000|2022-04-19 19:20:00|117.4|115|117.12|114.72|117.73|115.33|117.02|114.62|0
1650396300000|2022-04-19 19:25:00|117.07|114.67|117.44|115.04|117.54|115.14|116.98|114.58|0
1650396600000|2022-04-19 19:30:00|117.49|115.09|117.07|114.67|117.49|115.09|116.6|114.2|0
1650396900000|2022-04-19 19:35:00|117.11|114.71|115.77|113.37|118.34|115.94|115.4|113|0
1650397200000|2022-04-19 19:40:00|115.86|113.46|116.79|114.39|117.02|114.62|115.86|113.46|0
1650397500000|2022-04-19 19:45:00|116.83|114.43|117.02|114.62|117.63|115.23|116.69|114.29|0
1650397800000|2022-04-19 19:50:00|116.27|113.87|116.69|114.29|116.69|114.29|115.16|112.76|0
1650398100000|2022-04-19 19:55:00|117.02|114.62|116.73|114.33|117.95|115.55|116.22|113.82|0
1650398400000|2022-04-19 20:00:00|116.69|114.29|120.27|117.87|120.32|117.92|116.69|114.29|0
1650398700000|2022-04-19 20:05:00|120.18|117.78|121.11|118.71|121.16|118.76|118.07|115.67|0
1650399000000|2022-04-19 20:10:00|121.09|118.69|122.22|119.82|122.41|120.01|121.02|118.62|0
1650399300000|2022-04-19 20:15:00|122.29|119.89|121.21|118.41|122.29|119.89|121.12|118.32|0
1650399600000|2022-04-19 20:20:00|121.26|118.46|120.83|118.03|121.26|118.46|120.73|117.93|0
1650399900000|2022-04-19 20:25:00|120.88|118.08|121.26|118.46|121.26|118.46|120.88|118.08|0
1650400200000|2022-04-19 20:30:00|121.21|118.41|121.21|118.41|121.31|118.51|121.02|118.22|0
1650400500000|2022-04-19 20:35:00|121.16|118.36|121.11|118.31|121.26|118.46|121.02|118.22|0
1650400800000|2022-04-19 20:40:00|121.06|118.26|121.25|118.45|121.25|118.45|120.87|118.07|0
1650401100000|2022-04-19 20:45:00|121.16|118.36|121.25|118.45|121.3|118.5|121.11|118.31|0
1650401400000|2022-04-19 20:50:00|121.2|118.4|121.15|118.35|121.3|118.5|121.15|118.35|0
1650401700000|2022-04-19 20:55:00|121.1|118.3|121.18|118.38|121.3|118.5|121.06|118.26|0
1650402000000|2022-04-19 21:00:00|121.16|118.36|121.26|118.46|121.28|118.48|121.14|118.34|0
1650402300000|2022-04-19 21:05:00|121.27|118.47|121.24|118.44|121.31|118.51|121.24|118.44|0
1650402600000|2022-04-19 21:10:00|121.23|118.43|121.29|118.49|121.31|118.51|121.23|118.43|0
1650402900000|2022-04-19 21:15:00|121.28|118.48|121.43|118.63|121.43|118.63|121.22|118.42|0
1650403200000|2022-04-19 21:20:00|121.44|118.64|121.38|118.58|121.45|118.65|121.35|118.55|0
1650403500000|2022-04-19 21:25:00|121.37|118.57|121.44|118.64|121.52|118.72|121.37|118.57|0
1650403800000|2022-04-19 21:30:00|121.43|118.63|121.51|118.71|121.62|118.82|121.42|118.62|0
1650404100000|2022-04-19 21:35:00|121.48|118.68|121.4|118.6|121.52|118.72|121.4|118.6|0
1650404400000|2022-04-19 21:40:00|121.44|118.64|121.5|118.7|121.57|118.77|121.42|118.62|0
1650404700000|2022-04-19 21:45:00|121.45|118.65|121.43|118.63|121.45|118.65|121.42|118.62|0
1650405000000|2022-04-19 21:50:00|121.42|118.62|121.47|118.67|121.5|118.7|121.42|118.62|0
1650405300000|2022-04-19 21:55:00|121.51|118.71|121.5|118.7|121.51|118.71|121.36|118.56|0
1650405600000|2022-04-19 22:00:00|121.44|118.64|121.51|118.71|121.68|118.88|121.22|118.42|0
1650405900000|2022-04-19 22:05:00|121.46|118.66|120.88|118.08|121.56|118.76|120.88|118.08|0
1650406200000|2022-04-19 22:10:00|120.93|118.13|120.79|117.99|121.03|118.23|120.74|117.94|0
1650406500000|2022-04-19 22:15:00|120.76|117.96|120.5|117.7|120.79|117.99|120.43|117.63|0
1650406800000|2022-04-19 22:20:00|120.45|117.65|120.59|117.79|120.78|117.98|120.45|117.65|0
1650407100000|2022-04-19 22:25:00|120.54|117.74|120.54|117.74|120.78|117.98|120.45|117.65|0
1650407400000|2022-04-19 22:30:00|120.49|117.69|120.16|117.36|120.54|117.74|120.16|117.36|0
1650407700000|2022-04-19 22:35:00|120.21|117.41|119.92|117.12|120.21|117.41|119.78|116.98|0
1650408000000|2022-04-19 22:40:00|119.94|117.14|120.11|117.31|120.2|117.4|119.94|117.14|0
1650408300000|2022-04-19 22:45:00|120.15|117.35|120.25|117.45|120.25|117.45|120.06|117.26|0
1650408600000|2022-04-19 22:50:00|120.3|117.5|120.34|117.54|120.44|117.64|120.22|117.42|0
1650408900000|2022-04-19 22:55:00|120.32|117.52|120.43|117.63|120.53|117.73|120.22|117.42|0
1650409200000|2022-04-19 23:00:00|120.39|117.59|120.81|118.01|121.01|118.21|120.34|117.54|0
1650409500000|2022-04-19 23:05:00|120.77|117.97|120.91|118.11|121|118.2|120.77|117.97|0
1650409800000|2022-04-19 23:10:00|120.88|118.08|120.91|118.11|121.05|118.25|120.81|118.01|0
1650410100000|2022-04-19 23:15:00|120.95|118.15|120.86|118.06|121|118.2|120.83|118.03|0
1650410400000|2022-04-19 23:20:00|120.83|118.03|120.81|118.01|120.86|118.06|120.62|117.82|0
1650410700000|2022-04-19 23:25:00|120.78|117.98|121.23|118.43|121.28|118.48|120.76|117.96|0
1650411000000|2022-04-19 23:30:00|121.19|118.39|121.38|118.58|121.38|118.58|121.09|118.29|0
1650411300000|2022-04-19 23:35:00|121.35|118.55|121.04|118.24|121.52|118.72|121.02|118.22|0
1650411600000|2022-04-19 23:40:00|120.99|118.19|120.61|117.81|120.99|118.19|120.61|117.81|0
1650411900000|2022-04-19 23:45:00|120.56|117.76|120.84|118.04|120.89|118.09|120.46|117.66|0
1650412200000|2022-04-19 23:50:00|120.89|118.09|120.65|117.85|120.89|118.09|120.51|117.71|0
1650412500000|2022-04-19 23:55:00|120.63|117.83|120.65|117.85|120.84|118.04|120.51|117.71|0
1650412800000|2022-04-20 00:00:00|120.7|117.9|121.17|118.37|121.36|118.56|120.51|117.71|0
1650413100000|2022-04-20 00:05:00|121.22|118.42|121.31|118.51|121.46|118.66|121.08|118.28|0
1650413400000|2022-04-20 00:10:00|121.29|118.49|121.07|118.27|121.36|118.56|120.98|118.18|0
1650413700000|2022-04-20 00:15:00|121.12|118.32|121.31|118.51|121.31|118.51|120.74|117.94|0
1650414000000|2022-04-20 00:20:00|121.26|118.46|120.97|118.17|121.36|118.56|120.97|118.17|0
1650414300000|2022-04-20 00:25:00|121.02|118.22|120.9|118.1|121.05|118.25|120.69|117.89|0
1650414600000|2022-04-20 00:30:00|120.88|118.08|120.9|118.1|120.97|118.17|120.64|117.84|0
1650414900000|2022-04-20 00:35:00|120.87|118.07|120.51|117.71|120.9|118.1|120.51|117.71|0
1650415200000|2022-04-20 00:40:00|120.54|117.74|120.68|117.88|120.68|117.88|120.51|117.71|0
1650415500000|2022-04-20 00:45:00|120.66|117.86|120.82|118.02|120.87|118.07|120.58|117.78|0
1650415800000|2022-04-20 00:50:00|120.84|118.04|120.72|117.92|120.96|118.16|120.63|117.83|0
1650416100000|2022-04-20 00:55:00|120.67|117.87|120.58|117.78|120.72|117.92|120.53|117.73|0
1650416400000|2022-04-20 01:00:00|120.53|117.73|120.58|117.78|120.65|117.85|120.1|117.3|0
1650416700000|2022-04-20 01:05:00|120.53|117.73|120.67|117.87|120.81|118.01|120.5|117.7|0
1650417000000|2022-04-20 01:10:00|120.6|117.8|120.83|118.03|120.86|118.06|120.57|117.77|0
1650417300000|2022-04-20 01:15:00|120.86|118.06|122.3|119.5|122.35|119.55|120.86|118.06|0
1650417600000|2022-04-20 01:20:00|122.35|119.55|122.01|119.21|122.47|119.67|121.91|119.11|0
1650417900000|2022-04-20 01:25:00|122.05|119.25|122.17|119.37|122.54|119.74|121.96|119.16|0
1650418200000|2022-04-20 01:30:00|122.1|119.3|122.53|119.73|122.53|119.73|121.76|118.96|0
1650418500000|2022-04-20 01:35:00|122.48|119.68|122.03|119.23|122.48|119.68|121.76|118.96|0
1650418800000|2022-04-20 01:40:00|122.05|119.25|122.09|119.29|122.1|119.3|121.85|119.05|0
1650419100000|2022-04-20 01:45:00|122.07|119.27|122.04|119.24|122.24|119.44|121.9|119.1|0
1650419400000|2022-04-20 01:50:00|122.07|119.27|121.99|119.19|122.09|119.29|121.9|119.1|0
1650419700000|2022-04-20 01:55:00|121.95|119.15|121.99|119.19|122.04|119.24|121.75|118.95|0
1650420000000|2022-04-20 02:00:00|121.94|119.14|121.89|119.09|122.28|119.48|121.7|118.9|0
1650420300000|2022-04-20 02:05:00|121.8|119|121.22|118.42|121.94|119.14|120.93|118.13|0
1650420600000|2022-04-20 02:10:00|121.27|118.47|121.31|118.51|121.51|118.71|120.98|118.18|0
1650420900000|2022-04-20 02:15:00|121.36|118.56|121.43|118.63|121.55|118.75|121.17|118.37|0
1650421200000|2022-04-20 02:20:00|121.41|118.61|121.55|118.75|121.74|118.94|121.41|118.61|0
1650421500000|2022-04-20 02:25:00|121.6|118.8|121.16|118.36|121.64|118.84|120.97|118.17|0
1650421800000|2022-04-20 02:30:00|121.12|118.32|121.3|118.5|121.55|118.75|121.07|118.27|0
1650422100000|2022-04-20 02:35:00|121.35|118.55|121.35|118.55|121.52|118.72|121.3|118.5|0
1650422400000|2022-04-20 02:40:00|121.3|118.5|121.49|118.69|121.54|118.74|121.3|118.5|0
1650422700000|2022-04-20 02:45:00|121.54|118.74|121.37|118.57|121.64|118.84|121.2|118.4|0
1650423000000|2022-04-20 02:50:00|121.35|118.55|121.39|118.59|121.54|118.74|121.35|118.55|0
1650423300000|2022-04-20 02:55:00|121.34|118.54|121.01|118.21|121.34|118.54|120.96|118.16|0
1650423600000|2022-04-20 03:00:00|120.96|118.16|120.86|118.06|120.96|118.16|120.58|117.78|0
1650423900000|2022-04-20 03:05:00|120.84|118.04|120.81|118.01|120.91|118.11|120.72|117.92|0
1650424200000|2022-04-20 03:10:00|120.76|117.96|121.05|118.25|121.34|118.54|120.72|117.92|0
1650424500000|2022-04-20 03:15:00|121.03|118.23|121.14|118.34|121.53|118.73|120.95|118.15|0
1650424800000|2022-04-20 03:20:00|121.1|118.3|121.05|118.25|121.19|118.39|120.85|118.05|0
1650425100000|2022-04-20 03:25:00|121|118.2|120.85|118.05|121.05|118.25|120.71|117.91|0
1650425400000|2022-04-20 03:30:00|120.8|118|121.28|118.48|121.33|118.53|120.8|118|0
1650425700000|2022-04-20 03:35:00|121.23|118.43|120.94|118.14|121.23|118.43|120.94|118.14|0
1650426000000|2022-04-20 03:40:00|120.99|118.19|121.09|118.29|121.13|118.33|120.94|118.14|0
1650426300000|2022-04-20 03:45:00|121.18|118.38|120.89|118.09|121.21|118.41|120.89|118.09|0
1650426600000|2022-04-20 03:50:00|120.84|118.04|120.27|117.47|120.89|118.09|120.17|117.37|0
1650426900000|2022-04-20 03:55:00|120.32|117.52|120.17|117.37|120.41|117.61|120.17|117.37|0
1650427200000|2022-04-20 04:00:00|120.12|117.32|120.48|117.68|120.5|117.7|120.08|117.28|0
1650427500000|2022-04-20 04:05:00|120.5|117.7|120.45|117.65|120.5|117.7|120.36|117.56|0
1650427800000|2022-04-20 04:10:00|120.41|117.61|120.6|117.8|120.83|118.03|120.41|117.61|0
1650428100000|2022-04-20 04:15:00|120.59|117.79|120.64|117.84|120.64|117.84|120.5|117.7|0
1650428400000|2022-04-20 04:20:00|120.59|117.79|120.54|117.74|120.78|117.98|120.54|117.74|0
1650428700000|2022-04-20 04:25:00|120.59|117.79|120.45|117.65|120.64|117.84|120.35|117.55|0
1650429000000|2022-04-20 04:30:00|120.49|117.69|120.37|117.57|120.54|117.74|120.35|117.55|0
1650429300000|2022-04-20 04:35:00|120.35|117.55|120.39|117.59|120.44|117.64|120.25|117.45|0
1650429600000|2022-04-20 04:40:00|120.35|117.55|120.3|117.5|120.39|117.59|120.3|117.5|0
1650429900000|2022-04-20 04:45:00|120.25|117.45|120.39|117.59|120.49|117.69|120.25|117.45|0
1650430200000|2022-04-20 04:50:00|120.44|117.64|120.58|117.78|120.72|117.92|120.39|117.59|0
1650430500000|2022-04-20 04:55:00|120.63|117.83|120.58|117.78|120.7|117.9|120.53|117.73|0
1650430800000|2022-04-20 05:00:00|120.62|117.82|121.24|118.44|121.34|118.54|120.29|117.49|0
1650431100000|2022-04-20 05:05:00|121.15|118.35|121.05|118.25|121.24|118.44|120.89|118.09|0
1650431400000|2022-04-20 05:10:00|121.1|118.3|121.05|118.25|121.29|118.49|120.95|118.15|0
1650431700000|2022-04-20 05:15:00|121.03|118.23|121.33|118.53|121.34|118.54|120.91|118.11|0
1650432000000|2022-04-20 05:20:00|121.31|118.51|121.48|118.68|121.67|118.87|121.24|118.44|0
1650432300000|2022-04-20 05:25:00|121.45|118.65|121.43|118.63|121.67|118.87|121.33|118.53|0
1650432600000|2022-04-20 05:30:00|121.4|118.6|121.33|118.53|121.4|118.6|120.99|118.19|0
1650432900000|2022-04-20 05:35:00|121.38|118.58|121.18|118.38|121.52|118.72|121.14|118.34|0
1650433200000|2022-04-20 05:40:00|121.16|118.36|120.61|117.81|121.16|118.36|120.56|117.76|0
1650433500000|2022-04-20 05:45:00|120.56|117.76|120.84|118.04|120.99|118.19|120.56|117.76|0
1650433800000|2022-04-20 05:50:00|120.8|118|120.99|118.19|120.99|118.19|120.7|117.9|0
1650434100000|2022-04-20 05:55:00|120.84|118.04|120.55|117.75|120.94|118.14|120.51|117.71|0
1650434400000|2022-04-20 06:00:00|120.6|117.8|120.84|118.04|120.84|118.04|120.36|117.56|0
1650434700000|2022-04-20 06:05:00|120.79|117.99|121.31|118.51|121.36|118.56|120.69|117.89|0
1650435000000|2022-04-20 06:10:00|121.36|118.56|122.2|119.4|122.4|119.6|121.31|118.51|0
1650435300000|2022-04-20 06:15:00|122.25|119.45|122.49|119.69|122.64|119.84|122.18|119.38|0
1650435600000|2022-04-20 06:20:00|122.44|119.64|122.35|119.55|122.64|119.84|122.15|119.35|0
1650435900000|2022-04-20 06:25:00|122.39|119.59|123.12|120.32|123.12|120.32|122.25|119.45|0
1650436200000|2022-04-20 06:30:00|123.07|120.27|122.68|119.88|123.12|120.32|122.63|119.83|0
1650436500000|2022-04-20 06:35:00|122.73|119.93|122.32|119.52|122.77|119.97|122.29|119.49|0
1650436800000|2022-04-20 06:40:00|122.29|119.49|122.29|119.49|122.58|119.78|122.29|119.49|0
1650437100000|2022-04-20 06:45:00|122.19|119.39|122.19|119.39|122.31|119.51|121.95|119.15|0
1650437400000|2022-04-20 06:50:00|122.14|119.34|122.19|119.39|122.53|119.73|121.97|119.17|0
1650437700000|2022-04-20 06:55:00|122.14|119.34|122.28|119.48|122.48|119.68|122.14|119.34|0
1650438000000|2022-04-20 07:00:00|122.21|119.41|122.9|119.54|123.38|120.5|122.09|119.29|0
1650438300000|2022-04-20 07:05:00|122.59|119.71|121.31|118.43|122.59|119.71|121.12|118.24|0
1650438600000|2022-04-20 07:10:00|121.22|118.34|121.21|118.33|121.45|118.57|120.74|117.86|0
1650438900000|2022-04-20 07:15:00|121.12|118.24|122.46|119.58|122.84|119.96|120.98|118.1|0
1650439200000|2022-04-20 07:20:00|122.51|119.63|122.89|120.01|123.32|120.44|122.44|119.56|0
1650439500000|2022-04-20 07:25:00|122.94|120.06|123.01|120.13|123.18|120.3|122.7|119.82|0
1650439800000|2022-04-20 07:30:00|122.98|120.1|122.6|119.72|122.98|120.1|122.41|119.53|0
1650440100000|2022-04-20 07:35:00|122.55|119.67|122.76|119.88|122.98|120.1|122.36|119.48|0
1650440400000|2022-04-20 07:40:00|122.79|119.91|123.14|120.26|123.17|120.29|122.59|119.71|0
1650440700000|2022-04-20 07:45:00|123.12|120.24|123.31|120.43|123.31|120.43|122.95|120.07|0
1650441000000|2022-04-20 07:50:00|123.29|120.41|123.57|120.69|123.6|120.72|122.92|120.04|0
1650441300000|2022-04-20 07:55:00|123.55|120.67|123.55|120.67|123.84|120.96|123.4|120.52|0
1650441600000|2022-04-20 08:00:00|123.57|120.69|124.23|121.83|124.27|121.87|123.5|120.62|0
1650441900000|2022-04-20 08:05:00|124.18|121.78|124.32|121.92|124.42|122.02|123.93|121.53|0
1650442200000|2022-04-20 08:10:00|124.27|121.87|123.86|121.46|124.47|122.07|123.86|121.46|0
1650442500000|2022-04-20 08:15:00|123.88|121.48|123.73|121.33|124.03|121.63|123.44|121.04|0
1650442800000|2022-04-20 08:20:00|123.78|121.38|123.3|120.9|123.88|121.48|123.3|120.9|0
1650443100000|2022-04-20 08:25:00|123.32|120.92|123.3|120.9|123.49|121.09|123.1|120.7|0
1650443400000|2022-04-20 08:30:00|123.34|120.94|123.13|120.73|123.56|121.16|123.13|120.73|0
1650443700000|2022-04-20 08:35:00|123.1|120.7|122.91|120.51|123.1|120.7|122.52|120.12|0
1650444000000|2022-04-20 08:40:00|122.76|120.36|122.66|120.26|123|120.6|122.57|120.17|0
1650444300000|2022-04-20 08:45:00|122.71|120.31|123.05|120.65|123.1|120.7|122.71|120.31|0
1650444600000|2022-04-20 08:50:00|123.09|120.69|122.9|120.5|123.09|120.69|122.76|120.36|0
1650444900000|2022-04-20 08:55:00|122.95|120.55|122.3|119.9|123.04|120.64|122.13|119.73|0
1650445200000|2022-04-20 09:00:00|122.32|119.92|122.13|119.73|122.32|119.92|121.84|119.44|0
1650445500000|2022-04-20 09:05:00|122.08|119.68|121.84|119.44|122.27|119.87|121.84|119.44|0
1650445800000|2022-04-20 09:10:00|121.89|119.49|122.32|119.92|122.32|119.92|121.79|119.39|0
1650446100000|2022-04-20 09:15:00|122.27|119.87|121.22|118.82|122.41|120.01|121.17|118.77|0
1650446400000|2022-04-20 09:20:00|121.17|118.77|120.64|118.24|121.72|119.32|120.55|118.15|0
1650446700000|2022-04-20 09:25:00|120.74|118.34|120.74|118.34|120.74|118.34|120.31|117.91|0
1650447000000|2022-04-20 09:30:00|120.76|118.36|120.55|118.15|120.88|118.48|120.55|118.15|0
1650447300000|2022-04-20 09:35:00|120.52|118.12|120.52|118.12|120.59|118.19|120.17|117.77|0
1650447600000|2022-04-20 09:40:00|120.5|118.1|120.02|117.62|120.54|118.14|119.98|117.58|0
1650447900000|2022-04-20 09:45:00|120.07|117.67|120.26|117.86|120.26|117.86|119.79|117.39|0
1650448200000|2022-04-20 09:50:00|120.21|117.81|119.83|117.43|120.23|117.83|119.69|117.29|0
1650448500000|2022-04-20 09:55:00|119.88|117.48|119.88|117.48|120.11|117.71|119.73|117.33|0
1650448800000|2022-04-20 10:00:00|119.92|117.52|120.3|117.9|120.51|118.11|119.78|117.38|0
1650449100000|2022-04-20 10:05:00|120.34|117.94|120.01|117.61|120.53|118.13|120.01|117.61|0
1650449400000|2022-04-20 10:10:00|120.06|117.66|119.68|117.28|120.06|117.66|119.68|117.28|0
1650449700000|2022-04-20 10:15:00|119.71|117.31|119.59|117.19|119.71|117.31|119.35|116.95|0
1650450000000|2022-04-20 10:20:00|119.54|117.14|119.68|117.28|119.82|117.42|119.54|117.14|0
1650450300000|2022-04-20 10:25:00|119.58|117.18|119.37|116.97|119.58|117.18|119.35|116.95|0
1650450600000|2022-04-20 10:30:00|119.39|116.99|118.83|116.43|119.44|117.04|118.83|116.43|0
1650450900000|2022-04-20 10:35:00|118.88|116.48|119.02|116.62|119.2|116.8|118.88|116.48|0
1650451200000|2022-04-20 10:40:00|119.01|116.61|119.06|116.66|119.29|116.89|119.01|116.61|0
1650451500000|2022-04-20 10:45:00|119.04|116.64|119.27|116.87|119.29|116.89|118.83|116.43|0
1650451800000|2022-04-20 10:50:00|119.29|116.89|118.96|116.56|119.62|117.22|118.96|116.56|0
1650452100000|2022-04-20 10:55:00|119.1|116.7|119.22|116.82|119.27|116.87|119.01|116.61|0
1650452400000|2022-04-20 11:00:00|119.15|116.75|119.38|116.98|119.71|117.31|119.15|116.75|0
1650452700000|2022-04-20 11:05:00|119.43|117.03|119.38|116.98|119.61|117.21|119.33|116.93|0
1650453000000|2022-04-20 11:10:00|119.4|117|119.75|117.35|119.75|117.35|119.38|116.98|0
1650453300000|2022-04-20 11:15:00|119.7|117.3|119.8|117.4|119.89|117.49|119.61|117.21|0
1650453600000|2022-04-20 11:20:00|119.84|117.44|119.7|117.3|119.94|117.54|119.7|117.3|0
1650453900000|2022-04-20 11:25:00|119.65|117.25|119.51|117.11|119.65|117.25|119.42|117.02|0
1650454200000|2022-04-20 11:30:00|119.56|117.16|119.7|117.3|119.7|117.3|119.42|117.02|0
1650454500000|2022-04-20 11:35:00|119.65|117.25|119.32|116.92|119.74|117.34|119.32|116.92|0
1650454800000|2022-04-20 11:40:00|119.37|116.97|119.41|117.01|119.51|117.11|119.27|116.87|0
1650455100000|2022-04-20 11:45:00|119.36|116.96|118.71|116.31|119.39|116.99|118.66|116.26|0
1650455400000|2022-04-20 11:50:00|118.75|116.35|117.82|115.42|118.75|116.35|117.27|114.87|0
1650455700000|2022-04-20 11:55:00|117.64|115.24|116.39|113.99|117.84|115.44|115.84|113.44|0
1650456000000|2022-04-20 12:00:00|116.44|114.04|116.57|114.17|116.76|114.36|116.3|113.9|0
1650456300000|2022-04-20 12:05:00|116.53|114.13|116.52|114.12|116.85|114.45|116.48|114.08|0
1650456600000|2022-04-20 12:10:00|116.55|114.15|116.84|114.44|116.89|114.49|116.48|114.08|0
1650456900000|2022-04-20 12:15:00|116.89|114.49|117.16|114.76|117.21|114.81|116.84|114.44|0
1650457200000|2022-04-20 12:20:00|117.21|114.81|117.07|114.67|117.26|114.86|116.89|114.49|0
1650457500000|2022-04-20 12:25:00|117.09|114.69|113.55|111.15|117.21|114.81|113.5|111.1|0
1650457800000|2022-04-20 12:30:00|113.59|111.19|113.66|111.26|113.96|111.56|113.5|111.1|0
1650458100000|2022-04-20 12:35:00|113.68|111.28|113.73|111.33|113.82|111.42|113.5|111.1|0
1650458400000|2022-04-20 12:40:00|113.68|111.28|113.81|111.41|113.91|111.51|113.41|111.01|0
1650458700000|2022-04-20 12:45:00|113.75|111.35|113.95|111.55|114.18|111.78|113.72|111.32|0
1650459000000|2022-04-20 12:50:00|114.09|111.69|113.4|111|114.09|111.69|113.4|111|0
1650459300000|2022-04-20 12:55:00|113.45|111.05|113.22|110.82|113.63|111.23|113.17|110.77|0
1650459600000|2022-04-20 13:00:00|113.17|110.77|113.85|111.45|113.88|111.48|113.17|110.77|0
1650459900000|2022-04-20 13:05:00|113.81|111.41|114.12|111.72|114.17|111.77|113.72|111.32|0
1650460200000|2022-04-20 13:10:00|114.17|111.77|114.26|111.86|114.35|111.95|114.03|111.63|0
1650460500000|2022-04-20 13:15:00|114.3|111.9|114.12|111.72|114.35|111.95|114.12|111.72|0
1650460800000|2022-04-20 13:20:00|114.17|111.77|114.19|111.79|114.3|111.9|114.03|111.63|0
1650461100000|2022-04-20 13:25:00|114.21|111.81|113.62|111.22|114.21|111.81|113.62|111.22|0
1650461400000|2022-04-20 13:30:00|113.66|111.26|114.07|111.67|114.16|111.76|112.49|110.09|0
1650461700000|2022-04-20 13:35:00|113.61|111.21|113.66|111.26|114.3|111.9|113.16|110.76|0
1650462000000|2022-04-20 13:40:00|113.52|111.12|115.85|113.45|115.85|113.45|113.52|111.12|0
1650462300000|2022-04-20 13:45:00|116.22|113.82|117.01|114.61|117.29|114.89|116.18|113.78|0
1650462600000|2022-04-20 13:50:00|116.97|114.57|116.28|113.88|117.18|114.78|115.5|113.1|0
1650462900000|2022-04-20 13:55:00|116.37|113.97|116.84|114.44|117.49|115.09|116.23|113.83|0
1650463200000|2022-04-20 14:00:00|116.51|114.11|116.69|114.29|117.3|114.9|115.72|113.32|0
1650463500000|2022-04-20 14:05:00|116.65|114.25|116.97|114.57|117.58|115.18|116.6|114.2|0
1650463800000|2022-04-20 14:10:00|116.88|114.48|116.13|113.73|117.07|114.67|115.9|113.5|0
1650464100000|2022-04-20 14:15:00|116.04|113.64|115.76|113.36|116.22|113.82|115.39|112.99|0
1650464400000|2022-04-20 14:20:00|115.78|113.38|116.08|113.68|116.22|113.82|114.61|112.21|0
1650464700000|2022-04-20 14:25:00|115.99|113.59|115.06|112.66|116.13|113.73|114.74|112.34|0
1650465000000|2022-04-20 14:30:00|114.74|112.34|112.31|109.91|115.76|113.36|112.22|109.82|0
1650465300000|2022-04-20 14:35:00|112.36|109.96|110.94|108.54|113.36|110.96|110.67|108.27|0
1650465600000|2022-04-20 14:40:00|110.8|108.4|110.71|108.31|110.85|108.45|110.13|107.73|0
1650465900000|2022-04-20 14:45:00|110.67|108.27|110.62|108.22|111.12|108.72|110.4|108|0
1650466200000|2022-04-20 14:50:00|110.66|108.26|109.86|107.46|110.89|108.49|109.81|107.41|0
1650466500000|2022-04-20 14:55:00|109.99|107.59|110.14|107.74|110.39|107.99|109.63|107.23|0
1650466800000|2022-04-20 15:00:00|110.08|107.68|111.79|109.39|111.79|109.39|110.08|107.68|0
1650467100000|2022-04-20 15:05:00|111.88|109.48|111.79|109.39|111.97|109.57|111.15|108.75|0
1650467400000|2022-04-20 15:10:00|111.88|109.48|112.28|109.88|112.74|110.34|111.83|109.43|0
1650467700000|2022-04-20 15:15:00|112.38|109.98|113.24|110.84|113.29|110.89|112.28|109.88|0
1650468000000|2022-04-20 15:20:00|113.29|110.89|113.33|110.93|113.43|111.03|113.01|110.61|0
1650468300000|2022-04-20 15:25:00|113.38|110.98|112.55|110.15|113.47|111.07|112.46|110.06|0
1650468600000|2022-04-20 15:30:00|112.6|110.2|115.09|112.69|115.09|112.69|112.05|109.65|0
1650468900000|2022-04-20 15:35:00|115.13|112.73|114.49|112.09|115.45|113.05|114.03|111.63|0
1650469200000|2022-04-20 15:40:00|114.53|112.13|113.89|111.49|114.63|112.23|113.76|111.36|0
1650469500000|2022-04-20 15:45:00|113.76|111.36|114.62|112.22|114.71|112.31|113.48|111.08|0
1650469800000|2022-04-20 15:50:00|114.58|112.18|115.12|112.72|115.54|113.14|114.48|112.08|0
1650470100000|2022-04-20 15:55:00|115.22|112.82|114.43|112.03|115.22|112.82|114.21|111.81|0
1650470400000|2022-04-20 16:00:00|114.3|111.9|114.25|111.85|114.53|112.13|114.16|111.76|0
1650470700000|2022-04-20 16:05:00|114.2|111.8|115.14|112.74|115.63|113.23|113.93|111.53|0
1650471000000|2022-04-20 16:10:00|115.12|112.72|116.18|113.78|116.41|114.01|115.12|112.72|0
1650471300000|2022-04-20 16:15:00|116.04|113.64|115.9|113.5|116.36|113.96|115.67|113.27|0
1650471600000|2022-04-20 16:20:00|115.95|113.55|116.17|113.77|116.41|114.01|115.81|113.41|0
1650471900000|2022-04-20 16:25:00|116.11|113.71|116.22|113.82|116.68|114.28|116.08|113.68|0
1650472200000|2022-04-20 16:30:00|116.34|113.94|115.02|112.62|116.4|114|114.92|112.52|0
1650472500000|2022-04-20 16:35:00|115.11|112.71|114.65|112.25|115.15|112.75|114.14|111.74|0
1650472800000|2022-04-20 16:40:00|114.74|112.34|114.69|112.29|114.97|112.57|114.46|112.06|0
1650473100000|2022-04-20 16:45:00|114.65|112.25|114.05|111.65|114.69|112.29|113.82|111.42|0
1650473400000|2022-04-20 16:50:00|114|111.6|113.77|111.37|114|111.6|113.23|110.83|0
1650473700000|2022-04-20 16:55:00|113.73|111.33|114.59|112.19|116.41|114.01|113.41|111.01|0
1650474000000|2022-04-20 17:00:00|114.57|112.17|114|111.6|114.64|112.24|113.77|111.37|0
1650474300000|2022-04-20 17:05:00|113.86|111.46|114.75|112.35|115.32|112.92|113.77|111.37|0
1650474600000|2022-04-20 17:10:00|114.91|112.51|113.95|111.55|114.95|112.55|113.67|111.27|0
1650474900000|2022-04-20 17:15:00|113.99|111.59|114.63|112.23|114.86|112.46|113.45|111.05|0
1650475200000|2022-04-20 17:20:00|114.7|112.3|114.49|112.09|114.86|112.46|114.35|111.95|0
1650475500000|2022-04-20 17:25:00|114.44|112.04|114.81|112.41|114.99|112.59|114.4|112|0
1650475800000|2022-04-20 17:30:00|114.72|112.32|114.71|112.31|115.13|112.73|114.44|112.04|0
1650476100000|2022-04-20 17:35:00|114.67|112.27|114.44|112.04|114.67|112.27|114.16|111.76|0
1650476400000|2022-04-20 17:40:00|114.48|112.08|113.48|111.08|114.48|112.08|113.44|111.04|0
1650476700000|2022-04-20 17:45:00|113.43|111.03|113.98|111.58|113.98|111.58|112.89|110.49|0
1650477000000|2022-04-20 17:50:00|114.07|111.67|114.52|112.12|114.57|112.17|114.02|111.62|0
1650477300000|2022-04-20 17:55:00|114.57|112.17|113.93|111.53|114.71|112.31|113.88|111.48|0
1650477600000|2022-04-20 18:00:00|113.97|111.57|113.86|111.46|114.38|111.98|113.47|111.07|0
1650477900000|2022-04-20 18:05:00|113.88|111.48|114.08|111.68|114.33|111.93|113.74|111.34|0
1650478200000|2022-04-20 18:10:00|114.06|111.66|114.83|112.43|114.84|112.44|113.92|111.52|0
1650478500000|2022-04-20 18:15:00|114.79|112.39|115.66|113.26|115.75|113.35|114.51|112.11|0
1650478800000|2022-04-20 18:20:00|115.71|113.31|115.8|113.4|115.98|113.58|115.52|113.12|0
1650479100000|2022-04-20 18:25:00|115.75|113.35|116.12|113.72|116.21|113.81|115.7|113.3|0
1650479400000|2022-04-20 18:30:00|116.16|113.76|116.49|114.09|116.53|114.13|115.98|113.58|0
1650479700000|2022-04-20 18:35:00|116.53|114.13|117.41|115.01|117.56|115.16|116.49|114.09|0
1650480000000|2022-04-20 18:40:00|117.51|115.11|117.6|115.2|117.74|115.34|117.18|114.78|0
1650480300000|2022-04-20 18:45:00|117.65|115.25|117.22|114.82|117.88|115.48|116.9|114.5|0
1650480600000|2022-04-20 18:50:00|117.32|114.92|119.24|116.84|119.34|116.94|117.27|114.87|0
1650480900000|2022-04-20 18:55:00|119.29|116.89|118.82|116.42|119.72|117.32|118.63|116.23|0
1650481200000|2022-04-20 19:00:00|118.72|116.32|117.59|115.19|118.96|116.56|117.31|114.91|0
1650481500000|2022-04-20 19:05:00|117.78|115.38|117.5|115.1|118.15|115.75|117.45|115.05|0
1650481800000|2022-04-20 19:10:00|117.45|115.05|116.42|114.02|117.82|115.42|116.19|113.79|0
1650482100000|2022-04-20 19:15:00|116.19|113.79|116.56|114.16|116.89|114.49|116.1|113.7|0
1650482400000|2022-04-20 19:20:00|116.51|114.11|116.37|113.97|116.75|114.35|116.19|113.79|0
1650482700000|2022-04-20 19:25:00|116.28|113.88|116.05|113.65|116.37|113.97|115.31|112.91|0
1650483000000|2022-04-20 19:30:00|116|113.6|117.07|114.67|117.11|114.71|115.82|113.42|0
1650483300000|2022-04-20 19:35:00|116.88|114.48|115.84|113.44|117.21|114.81|115.51|113.11|0
1650483600000|2022-04-20 19:40:00|115.88|113.48|115.42|113.02|115.91|113.51|115.28|112.88|0
1650483900000|2022-04-20 19:45:00|115.37|112.97|113.15|110.75|115.42|113.02|113.1|110.7|0
1650484200000|2022-04-20 19:50:00|113.79|111.39|115.26|112.86|115.44|113.04|113.6|111.2|0
1650484500000|2022-04-20 19:55:00|115.12|112.72|118.01|115.61|118.34|115.94|114.08|111.68|0
1650484800000|2022-04-20 20:00:00|118.06|115.66|116.38|113.98|118.15|115.75|116.06|113.66|0
1650485100000|2022-04-20 20:05:00|115.83|113.43|115.64|113.24|117.87|115.47|115.23|112.83|0
1650485400000|2022-04-20 20:10:00|115.71|113.31|116.05|113.65|116.19|113.79|115.69|113.29|0
1650485700000|2022-04-20 20:15:00|116.07|113.27|116.62|113.82|116.71|113.91|116.07|113.27|0
1650486000000|2022-04-20 20:20:00|116.67|113.87|116.69|113.89|116.85|114.05|116.48|113.68|0
1650486300000|2022-04-20 20:25:00|116.66|113.86|116.57|113.77|116.8|114|116.43|113.63|0
1650486600000|2022-04-20 20:30:00|116.59|113.79|115.97|113.17|116.62|113.82|115.83|113.03|0
1650486900000|2022-04-20 20:35:00|116.01|113.21|115.87|113.07|116.06|113.26|115.83|113.03|0
1650487200000|2022-04-20 20:40:00|115.83|113.03|115.92|113.12|116.01|113.21|115.83|113.03|0
1650487500000|2022-04-20 20:45:00|115.96|113.16|115.64|112.84|116.01|113.21|115.64|112.84|0
1650487800000|2022-04-20 20:50:00|115.66|112.86|115.59|112.79|115.66|112.86|115.55|112.75|0
1650488100000|2022-04-20 20:55:00|115.55|112.75|115.68|112.88|115.68|112.88|115.5|112.7|0
1650488400000|2022-04-20 21:00:00|115.71|112.91|115.7|112.9|115.76|112.96|115.68|112.88|0
1650488700000|2022-04-20 21:05:00|115.69|112.89|115.6|112.8|115.72|112.92|115.57|112.77|0
1650489000000|2022-04-20 21:10:00|115.61|112.81|115.52|112.72|115.61|112.81|115.49|112.69|0
1650489300000|2022-04-20 21:15:00|115.76|112.96|115.58|112.78|115.76|112.96|115.57|112.77|0
1650489600000|2022-04-20 21:20:00|115.6|112.8|115.57|112.77|115.62|112.82|115.56|112.76|0
1650489900000|2022-04-20 21:25:00|115.59|112.79|115.51|112.71|115.71|112.91|115.51|112.71|0
1650490200000|2022-04-20 21:30:00|115.5|112.7|115.43|112.63|115.51|112.71|115.43|112.63|0
1650490500000|2022-04-20 21:35:00|115.39|112.59|115.46|112.66|115.48|112.68|115.39|112.59|0
1650490800000|2022-04-20 21:40:00|115.45|112.65|115.48|112.68|115.52|112.72|115.45|112.65|0
1650491100000|2022-04-20 21:45:00|115.5|112.7|115.5|112.7|115.5|112.7|115.5|112.7|0
1650491400000|2022-04-20 21:50:00|115.51|112.71|115.57|112.77|115.6|112.8|115.5|112.7|0
1650491700000|2022-04-20 21:55:00|115.56|112.76|115.62|112.82|115.62|112.82|115.56|112.76|0
1650492000000|2022-04-20 22:00:00|115.82|113.02|115.47|112.67|115.84|113.04|115.27|112.47|0
1650492300000|2022-04-20 22:05:00|115.52|112.72|115.29|112.49|115.56|112.76|115.11|112.31|0
1650492600000|2022-04-20 22:10:00|115.24|112.44|115.54|112.74|115.65|112.85|115.2|112.4|0
1650492900000|2022-04-20 22:15:00|115.52|112.72|115.51|112.71|115.52|112.72|115.26|112.46|0
1650493200000|2022-04-20 22:20:00|115.49|112.69|115.28|112.48|115.49|112.69|115.19|112.39|0
1650493500000|2022-04-20 22:25:00|115.33|112.53|115.46|112.66|115.46|112.66|115.28|112.48|0
1650493800000|2022-04-20 22:30:00|115.42|112.62|114.96|112.16|115.46|112.66|114.91|112.11|0
1650494100000|2022-04-20 22:35:00|114.94|112.14|114.82|112.02|115|112.2|114.77|111.97|0
1650494400000|2022-04-20 22:40:00|114.86|112.06|115.18|112.38|115.23|112.43|114.82|112.02|0
1650494700000|2022-04-20 22:45:00|115.23|112.43|115.59|112.79|115.87|113.07|115.18|112.38|0
1650495000000|2022-04-20 22:50:00|115.55|112.75|115.5|112.7|115.55|112.75|115.23|112.43|0
1650495300000|2022-04-20 22:55:00|115.55|112.75|115.64|112.84|115.66|112.86|115.36|112.56|0
1650495600000|2022-04-20 23:00:00|115.68|112.88|115.54|112.74|115.68|112.88|115.5|112.7|0
1650495900000|2022-04-20 23:05:00|115.59|112.79|115.59|112.79|115.59|112.79|115.47|112.67|0
1650496200000|2022-04-20 23:10:00|115.54|112.74|115.72|112.92|115.77|112.97|115.49|112.69|0
1650496500000|2022-04-20 23:15:00|115.75|112.95|115.54|112.74|115.77|112.97|115.54|112.74|0
1650496800000|2022-04-20 23:20:00|115.56|112.76|115.63|112.83|115.72|112.92|115.56|112.76|0
1650497100000|2022-04-20 23:25:00|115.6|112.8|115.44|112.64|115.6|112.8|115.44|112.64|0
1650497400000|2022-04-20 23:30:00|115.39|112.59|115.39|112.59|115.53|112.73|115.35|112.55|0
1650497700000|2022-04-20 23:35:00|115.35|112.55|115.3|112.5|115.44|112.64|115.25|112.45|0
1650498000000|2022-04-20 23:40:00|115.25|112.45|115.02|112.22|115.3|112.5|115.02|112.22|0
1650498300000|2022-04-20 23:45:00|114.98|112.18|114.97|112.17|115.2|112.4|114.93|112.13|0
1650498600000|2022-04-20 23:50:00|114.93|112.13|114.97|112.17|115.02|112.22|114.79|111.99|0
1650498900000|2022-04-20 23:55:00|115.02|112.22|115.2|112.4|115.2|112.4|114.93|112.13|0
1650499200000|2022-04-21 00:00:00|115.24|112.44|114.99|112.19|115.24|112.44|114.6|111.8|0
1650499500000|2022-04-21 00:05:00|114.97|112.17|114.78|111.98|114.97|112.17|114.65|111.85|0
1650499800000|2022-04-21 00:10:00|114.83|112.03|114.96|112.16|114.96|112.16|114.74|111.94|0
1650500100000|2022-04-21 00:15:00|115.01|112.21|114.6|111.8|115.01|112.21|114.51|111.71|0
1650500400000|2022-04-21 00:20:00|114.62|111.82|114.78|111.98|114.92|112.12|114.6|111.8|0
1650500700000|2022-04-21 00:25:00|114.73|111.93|114.78|111.98|114.78|111.98|114.64|111.84|0
1650501000000|2022-04-21 00:30:00|114.75|111.95|114.59|111.79|114.78|111.98|114.55|111.75|0
1650501300000|2022-04-21 00:35:00|114.64|111.84|114.95|112.15|115|112.2|114.55|111.75|0
1650501600000|2022-04-21 00:40:00|115|112.2|114.82|112.02|115|112.2|114.82|112.02|0
1650501900000|2022-04-21 00:45:00|114.77|111.97|115.09|112.29|115.18|112.38|114.77|111.97|0
1650502200000|2022-04-21 00:50:00|115.13|112.33|115.16|112.36|115.22|112.42|115.04|112.24|0
1650502500000|2022-04-21 00:55:00|115.09|112.29|114.99|112.19|115.18|112.38|114.86|112.06|0
1650502800000|2022-04-21 01:00:00|114.95|112.15|114.99|112.19|114.99|112.19|114.81|112.01|0
1650503100000|2022-04-21 01:05:00|115.04|112.24|115.22|112.42|115.31|112.51|115.04|112.24|0
1650503400000|2022-04-21 01:10:00|115.17|112.37|115.17|112.37|115.35|112.55|115.12|112.32|0
1650503700000|2022-04-21 01:15:00|115.12|112.32|114.94|112.14|115.17|112.37|114.89|112.09|0
1650504000000|2022-04-21 01:20:00|114.96|112.16|115.17|112.37|115.3|112.5|114.94|112.14|0
1650504300000|2022-04-21 01:25:00|115.21|112.41|115.21|112.41|115.35|112.55|115.12|112.32|0
1650504600000|2022-04-21 01:30:00|115.19|112.39|114.75|111.95|115.3|112.5|114.7|111.9|0
1650504900000|2022-04-21 01:35:00|114.77|111.97|114.61|111.81|114.8|112|114.43|111.63|0
1650505200000|2022-04-21 01:40:00|114.66|111.86|114.09|111.29|114.7|111.9|113.97|111.17|0
1650505500000|2022-04-21 01:45:00|114.02|111.22|114.06|111.26|114.13|111.33|113.93|111.13|0
1650505800000|2022-04-21 01:50:00|114.11|111.31|114.06|111.26|114.15|111.35|113.97|111.17|0
1650506100000|2022-04-21 01:55:00|114.01|111.21|114.1|111.3|114.15|111.35|113.92|111.12|0
1650506400000|2022-04-21 02:00:00|114.06|111.26|114.28|111.48|114.38|111.58|114.06|111.26|0
1650506700000|2022-04-21 02:05:00|114.33|111.53|113.92|111.12|114.33|111.53|113.78|110.98|0
1650507000000|2022-04-21 02:10:00|113.87|111.07|113.87|111.07|113.92|111.12|113.74|110.94|0
1650507300000|2022-04-21 02:15:00|113.83|111.03|113.73|110.93|113.87|111.07|113.73|110.93|0
1650507600000|2022-04-21 02:20:00|113.78|110.98|113.96|111.16|114|111.2|113.78|110.98|0
1650507900000|2022-04-21 02:25:00|113.98|111.18|114.09|111.29|114.09|111.29|113.96|111.16|0
1650508200000|2022-04-21 02:30:00|114.14|111.34|114.04|111.24|114.14|111.34|114|111.2|0
1650508500000|2022-04-21 02:35:00|114.07|111.27|114.31|111.51|114.36|111.56|114.04|111.24|0
1650508800000|2022-04-21 02:40:00|114.29|111.49|114.18|111.38|114.31|111.51|114.13|111.33|0
1650509100000|2022-04-21 02:45:00|114.13|111.33|114.22|111.42|114.31|111.51|114.13|111.33|0
1650509400000|2022-04-21 02:50:00|114.2|111.4|114.31|111.51|114.4|111.6|114.2|111.4|0
1650509700000|2022-04-21 02:55:00|114.29|111.49|114.17|111.37|114.31|111.51|114.08|111.28|0
1650510000000|2022-04-21 03:00:00|114.13|111.33|114.12|111.32|114.17|111.37|113.94|111.14|0
1650510300000|2022-04-21 03:05:00|114.17|111.37|114.08|111.28|114.17|111.37|114.08|111.28|0
1650510600000|2022-04-21 03:10:00|114.03|111.23|114.44|111.64|114.44|111.64|114.03|111.23|0
1650510900000|2022-04-21 03:15:00|114.46|111.66|114.53|111.73|114.57|111.77|114.35|111.55|0
1650511200000|2022-04-21 03:20:00|114.57|111.77|114.71|111.91|114.89|112.09|114.57|111.77|0
1650511500000|2022-04-21 03:25:00|114.75|111.95|114.71|111.91|114.84|112.04|114.62|111.82|0
1650511800000|2022-04-21 03:30:00|114.75|111.95|114.7|111.9|114.75|111.95|114.48|111.68|0
1650512100000|2022-04-21 03:35:00|114.66|111.86|114.93|112.13|114.98|112.18|114.66|111.86|0
1650512400000|2022-04-21 03:40:00|114.88|112.08|114.84|112.04|114.93|112.13|114.79|111.99|0
1650512700000|2022-04-21 03:45:00|114.81|112.01|114.79|111.99|114.84|112.04|114.65|111.85|0
1650513000000|2022-04-21 03:50:00|114.77|111.97|115.02|112.22|115.02|112.22|114.77|111.97|0
1650513300000|2022-04-21 03:55:00|115.06|112.26|115.1|112.3|115.2|112.4|115.01|112.21|0
1650513600000|2022-04-21 04:00:00|115.06|112.26|115.01|112.21|115.1|112.3|114.92|112.12|0
1650513900000|2022-04-21 04:05:00|114.99|112.19|114.78|111.98|114.99|112.19|114.78|111.98|0
1650514200000|2022-04-21 04:10:00|114.74|111.94|114.73|111.93|114.92|112.12|114.69|111.89|0
1650514500000|2022-04-21 04:15:00|114.69|111.89|114.73|111.93|114.78|111.98|114.6|111.8|0
1650514800000|2022-04-21 04:20:00|114.78|111.98|114.77|111.97|114.82|112.02|114.71|111.91|0
1650515100000|2022-04-21 04:25:00|114.73|111.93|114.77|111.97|114.87|112.07|114.68|111.88|0
1650515400000|2022-04-21 04:30:00|114.8|112|114.7|111.9|114.8|112|114.54|111.74|0
1650515700000|2022-04-21 04:35:00|114.73|111.93|114.63|111.83|114.73|111.93|114.59|111.79|0
1650516000000|2022-04-21 04:40:00|114.61|111.81|114.58|111.78|114.68|111.88|114.58|111.78|0
1650516300000|2022-04-21 04:45:00|114.63|111.83|114.54|111.74|114.63|111.83|114.45|111.65|0
1650516600000|2022-04-21 04:50:00|114.56|111.76|114.44|111.64|114.58|111.78|114.44|111.64|0
1650516900000|2022-04-21 04:55:00|114.4|111.6|114.44|111.64|114.49|111.69|114.4|111.6|0
1650517200000|2022-04-21 05:00:00|114.42|111.62|114.67|111.87|114.85|112.05|114.35|111.55|0
1650517500000|2022-04-21 05:05:00|114.62|111.82|114.39|111.59|114.65|111.85|113.89|111.09|0
1650517800000|2022-04-21 05:10:00|114.35|111.55|113.48|110.68|114.44|111.64|113.44|110.64|0
1650518100000|2022-04-21 05:15:00|113.44|110.64|113.12|110.32|113.48|110.68|113.08|110.28|0
1650518400000|2022-04-21 05:20:00|113.16|110.36|112.97|110.17|113.27|110.47|112.88|110.08|0
1650518700000|2022-04-21 05:25:00|112.99|110.19|113.28|110.48|113.37|110.57|112.97|110.17|0
1650519000000|2022-04-21 05:30:00|113.24|110.44|113.64|110.84|113.71|110.91|113.24|110.44|0
1650519300000|2022-04-21 05:35:00|113.55|110.75|113.55|110.75|113.69|110.89|113.5|110.7|0
1650519600000|2022-04-21 05:40:00|113.5|110.7|113.27|110.47|113.5|110.7|113.27|110.47|0
1650519900000|2022-04-21 05:45:00|113.32|110.52|113.5|110.7|113.59|110.79|113.27|110.47|0
1650520200000|2022-04-21 05:50:00|113.45|110.65|113.59|110.79|113.63|110.83|113.14|110.34|0
1650520500000|2022-04-21 05:55:00|113.61|110.81|113.86|111.06|113.97|111.17|113.54|110.74|0
1650520800000|2022-04-21 06:00:00|113.81|111.01|114.24|111.44|114.45|111.65|113.81|111.01|0
1650521100000|2022-04-21 06:05:00|114.26|111.46|114.4|111.6|114.4|111.6|114.13|111.33|0
1650521400000|2022-04-21 06:10:00|114.38|111.58|114.72|111.92|114.92|112.12|114.22|111.42|0
1650521700000|2022-04-21 06:15:00|114.81|112.01|114.85|112.05|115.27|112.47|114.74|111.94|0
1650522000000|2022-04-21 06:20:00|114.94|112.14|114.62|111.82|114.94|112.14|114.49|111.69|0
1650522300000|2022-04-21 06:25:00|114.67|111.87|114.53|111.73|114.85|112.05|114.39|111.59|0
1650522600000|2022-04-21 06:30:00|114.48|111.68|114.85|112.05|114.89|112.09|114.35|111.55|0
1650522900000|2022-04-21 06:35:00|114.87|112.07|114.78|111.98|114.98|112.18|114.57|111.77|0
1650523200000|2022-04-21 06:40:00|114.75|111.95|114.61|111.81|114.78|111.98|114.43|111.63|0
1650523500000|2022-04-21 06:45:00|114.66|111.86|114.45|111.65|114.71|111.91|114.25|111.45|0
1650523800000|2022-04-21 06:50:00|114.48|111.68|114.25|111.45|114.7|111.9|114.25|111.45|0
1650524100000|2022-04-21 06:55:00|114.18|111.38|114.06|111.26|114.29|111.49|113.79|110.99|0
1650524400000|2022-04-21 07:00:00|113.88|111.08|114.47|111.67|114.79|111.99|113.88|111.08|0
1650524700000|2022-04-21 07:05:00|114.31|111.91|113.77|111.37|114.54|112.14|113.77|111.37|0
1650525000000|2022-04-21 07:10:00|113.88|111.48|113.63|111.23|114.27|111.87|113.54|111.14|0
1650525300000|2022-04-21 07:15:00|113.67|111.27|113.54|111.14|113.67|111.27|113.13|110.73|0
1650525600000|2022-04-21 07:20:00|113.49|111.09|113.22|110.82|114.22|111.82|113.22|110.82|0
1650525900000|2022-04-21 07:25:00|113.24|110.84|112.99|110.59|113.78|111.38|112.99|110.59|0
1650526200000|2022-04-21 07:30:00|112.94|110.54|113.01|110.61|113.49|111.09|112.94|110.54|0
1650526500000|2022-04-21 07:35:00|112.99|110.59|112.56|110.16|113.03|110.63|112.31|109.91|0
1650526800000|2022-04-21 07:40:00|112.51|110.11|112.89|110.49|112.89|110.49|112.26|109.86|0
1650527100000|2022-04-21 07:45:00|112.78|110.38|112.13|109.73|115.73|113.33|112.09|109.69|0
1650527400000|2022-04-21 07:50:00|112.11|109.71|111.68|109.28|112.18|109.78|111.64|109.24|0
1650527700000|2022-04-21 07:55:00|111.7|109.3|110.56|108.16|111.75|109.35|110.34|107.94|0
1650528000000|2022-04-21 08:00:00|110.61|108.21|110.43|108.03|110.83|108.43|110.25|107.85|0
1650528300000|2022-04-21 08:05:00|110.45|108.05|110.25|107.85|110.54|108.14|110.16|107.76|0
1650528600000|2022-04-21 08:10:00|110.23|107.83|110.16|107.76|110.47|108.07|110.11|107.71|0
1650528900000|2022-04-21 08:15:00|110.11|107.71|110.2|107.8|110.29|107.89|109.85|107.45|0
1650529200000|2022-04-21 08:20:00|110.24|107.84|110.6|108.2|110.6|108.2|110.11|107.71|0
1650529500000|2022-04-21 08:25:00|110.69|108.29|110.55|108.15|110.69|108.29|110.46|108.06|0
1650529800000|2022-04-21 08:30:00|110.6|108.2|110.33|107.93|110.68|108.28|110.28|107.88|0
1650530100000|2022-04-21 08:35:00|110.37|107.97|110.59|108.19|110.68|108.28|110.33|107.93|0
1650530400000|2022-04-21 08:40:00|110.55|108.15|110.55|108.15|110.61|108.21|110.46|108.06|0
1650530700000|2022-04-21 08:45:00|110.46|108.06|110.48|108.08|110.54|108.14|110.37|107.97|0
1650531000000|2022-04-21 08:50:00|110.5|108.1|110.1|107.7|110.5|108.1|109.92|107.52|0
1650531300000|2022-04-21 08:55:00|110.14|107.74|110.01|107.61|110.28|107.88|109.96|107.56|0
1650531600000|2022-04-21 09:00:00|110.05|107.65|110.98|108.58|111.03|108.63|109.92|107.52|0
1650531900000|2022-04-21 09:05:00|111.07|108.67|110.74|108.34|111.16|108.76|110.74|108.34|0
1650532200000|2022-04-21 09:10:00|110.76|108.36|110.62|108.22|110.8|108.4|110.58|108.18|0
1650532500000|2022-04-21 09:15:00|110.67|108.27|110.58|108.18|110.82|108.42|110.47|108.07|0
1650532800000|2022-04-21 09:20:00|110.62|108.22|110.44|108.04|110.67|108.27|110.33|107.93|0
1650533100000|2022-04-21 09:25:00|110.49|108.09|110.44|108.04|110.53|108.13|110.31|107.91|0
1650533400000|2022-04-21 09:30:00|110.48|108.08|110.84|108.44|110.91|108.51|110.4|108|0
1650533700000|2022-04-21 09:35:00|110.79|108.39|111.15|108.75|111.42|109.02|110.75|108.35|0
1650534000000|2022-04-21 09:40:00|111.1|108.7|111.1|108.7|111.19|108.79|110.97|108.57|0
1650534300000|2022-04-21 09:45:00|111.15|108.75|110.92|108.52|111.23|108.83|110.88|108.48|0
1650534600000|2022-04-21 09:50:00|110.97|108.57|111.1|108.7|111.28|108.88|110.96|108.56|0
1650534900000|2022-04-21 09:55:00|111.08|108.68|111.14|108.74|111.19|108.79|111.01|108.61|0
1650535200000|2022-04-21 10:00:00|111.18|108.78|111.23|108.83|111.41|109.01|111.12|108.72|0
1650535500000|2022-04-21 10:05:00|111.18|108.78|110.78|108.38|111.27|108.87|110.78|108.38|0
1650535800000|2022-04-21 10:10:00|110.82|108.42|110.69|108.29|111|108.6|110.69|108.29|0
1650536100000|2022-04-21 10:15:00|110.73|108.33|110.64|108.24|110.87|108.47|110.6|108.2|0
1650536400000|2022-04-21 10:20:00|110.62|108.22|110.6|108.2|110.75|108.35|110.55|108.15|0
1650536700000|2022-04-21 10:25:00|110.55|108.15|110.46|108.06|110.64|108.24|110.42|108.02|0
1650537000000|2022-04-21 10:30:00|110.42|108.02|110.15|107.75|110.5|108.1|110.15|107.75|0
1650537300000|2022-04-21 10:35:00|110.19|107.79|110.28|107.88|110.41|108.01|110.15|107.75|0
1650537600000|2022-04-21 10:40:00|110.24|107.84|110.17|107.77|110.41|108.01|110.14|107.74|0
1650537900000|2022-04-21 10:45:00|110.14|107.74|110.05|107.65|110.23|107.83|109.83|107.43|0
1650538200000|2022-04-21 10:50:00|110.1|107.7|110.05|107.65|110.19|107.79|110.01|107.61|0
1650538500000|2022-04-21 10:55:00|110.1|107.7|110.12|107.72|110.32|107.92|110.05|107.65|0
1650538800000|2022-04-21 11:00:00|110.01|107.61|110.31|107.91|110.4|108|110.01|107.61|0
1650539100000|2022-04-21 11:05:00|110.36|107.96|110.45|108.05|110.67|108.27|110.31|107.91|0
1650539400000|2022-04-21 11:10:00|110.49|108.09|110.27|107.87|110.62|108.22|110.18|107.78|0
1650539700000|2022-04-21 11:15:00|110.35|107.95|109.95|107.55|110.35|107.95|109.73|107.33|0
1650540000000|2022-04-21 11:20:00|110|107.6|109.78|107.38|110|107.6|109.73|107.33|0
1650540300000|2022-04-21 11:25:00|109.73|107.33|109.33|106.93|109.8|107.4|109.33|106.93|0
1650540600000|2022-04-21 11:30:00|109.38|106.98|109.49|107.09|109.77|107.37|109.25|106.85|0
1650540900000|2022-04-21 11:35:00|109.51|107.11|109.73|107.33|109.77|107.37|109.51|107.11|0
1650541200000|2022-04-21 11:40:00|109.68|107.28|109.86|107.46|109.86|107.46|109.55|107.15|0
1650541500000|2022-04-21 11:45:00|109.9|107.5|109.72|107.32|109.97|107.57|109.68|107.28|0
1650541800000|2022-04-21 11:50:00|109.77|107.37|109.41|107.01|109.9|107.5|109.41|107.01|0
1650542100000|2022-04-21 11:55:00|109.46|107.06|109.34|106.94|109.46|107.06|109.1|106.7|0
1650542400000|2022-04-21 12:00:00|109.41|107.01|109.17|106.77|109.45|107.05|109.06|106.66|0
1650542700000|2022-04-21 12:05:00|109.14|106.74|109.27|106.87|109.58|107.18|109.14|106.74|0
1650543000000|2022-04-21 12:10:00|109.32|106.92|109.4|107|109.58|107.18|109.27|106.87|0
1650543300000|2022-04-21 12:15:00|109.45|107.05|109.84|107.44|109.87|107.47|109.36|106.96|0
1650543600000|2022-04-21 12:20:00|109.89|107.49|109.71|107.31|109.89|107.49|109.67|107.27|0
1650543900000|2022-04-21 12:25:00|109.69|107.29|109.84|107.44|109.88|107.48|109.66|107.26|0
1650544200000|2022-04-21 12:30:00|109.86|107.46|111.21|108.81|111.36|108.96|109.44|107.04|0
1650544500000|2022-04-21 12:35:00|111.16|108.76|110.65|108.25|111.23|108.83|110.61|108.21|0
1650544800000|2022-04-21 12:40:00|110.61|108.21|110.43|108.03|110.74|108.34|110.38|107.98|0
1650545100000|2022-04-21 12:45:00|110.38|107.98|110.47|108.07|110.56|108.16|110.38|107.98|0
1650545400000|2022-04-21 12:50:00|110.51|108.11|110.07|107.67|110.51|108.11|110.07|107.67|0
1650545700000|2022-04-21 12:55:00|110.11|107.71|110.02|107.62|110.31|107.91|109.98|107.58|0
1650546000000|2022-04-21 13:00:00|110.11|107.71|110.37|107.97|110.42|108.02|109.85|107.45|0
1650546300000|2022-04-21 13:05:00|110.42|108.02|110.46|108.06|110.59|108.19|110.37|107.97|0
1650546600000|2022-04-21 13:10:00|110.42|108.02|110.95|108.55|110.99|108.59|109.55|107.15|0
1650546900000|2022-04-21 13:15:00|111.03|108.63|110.79|108.39|111.08|108.68|110.64|108.24|0
1650547200000|2022-04-21 13:20:00|110.81|108.41|110.85|108.45|110.99|108.59|110.77|108.37|0
1650547500000|2022-04-21 13:25:00|110.81|108.41|111.03|108.63|111.21|108.81|110.76|108.36|0
1650547800000|2022-04-21 13:30:00|110.9|108.5|108.87|106.47|110.9|108.5|108.79|106.39|0
1650548100000|2022-04-21 13:35:00|108.79|106.39|110.1|107.7|110.58|108.18|108.61|106.21|0
1650548400000|2022-04-21 13:40:00|110.01|107.61|109.7|107.3|110.36|107.96|109.32|106.92|0
1650548700000|2022-04-21 13:45:00|109.66|107.26|109.13|106.73|110.23|107.83|109.09|106.69|0
1650549000000|2022-04-21 13:50:00|108.83|106.43|109.61|107.21|109.61|107.21|108.43|106.03|0
1650549300000|2022-04-21 13:55:00|109.52|107.12|109.56|107.16|109.56|107.16|109|106.6|0
1650549600000|2022-04-21 14:00:00|109.43|107.03|109.52|107.12|110.18|107.78|109.43|107.03|0
1650549900000|2022-04-21 14:05:00|109.54|107.14|110.79|108.39|111.15|108.75|109.54|107.14|0
1650550200000|2022-04-21 14:10:00|110.75|108.35|110.97|108.57|111.37|108.97|110.22|107.82|0
1650550500000|2022-04-21 14:15:00|111.06|108.66|110.49|108.09|111.37|108.97|109.21|106.81|0
1650550800000|2022-04-21 14:20:00|110.58|108.18|110.96|108.56|111.19|108.79|109.5|107.1|0
1650551100000|2022-04-21 14:25:00|111.14|108.74|110.03|107.63|111.45|109.05|109.81|107.41|0
1650551400000|2022-04-21 14:30:00|110.08|107.68|109.88|107.48|110.3|107.9|109.77|107.37|0
1650551700000|2022-04-21 14:35:00|109.79|107.39|110.6|108.2|110.96|108.56|109.59|107.19|0
1650552000000|2022-04-21 14:40:00|110.56|108.16|111.22|108.82|111.63|109.23|110.52|108.12|0
1650552300000|2022-04-21 14:45:00|111.18|108.78|112.61|110.21|112.79|110.39|111.18|108.78|0
1650552600000|2022-04-21 14:50:00|112.7|110.3|113.84|111.44|114.16|111.76|111.12|108.72|0
1650552900000|2022-04-21 14:55:00|113.94|111.54|113.48|111.08|114.21|111.81|113.35|110.95|0
1650553200000|2022-04-21 15:00:00|113.71|111.31|113.21|110.81|113.93|111.53|112.99|110.59|0
1650553500000|2022-04-21 15:05:00|113.12|110.72|113.84|111.44|114.25|111.85|113.07|110.67|0
1650553800000|2022-04-21 15:10:00|114.02|111.62|113.48|111.08|114.02|111.62|112.98|110.58|0
1650554100000|2022-04-21 15:15:00|113.39|110.99|113.7|111.3|114.47|112.07|113.38|110.98|0
1650554400000|2022-04-21 15:20:00|113.74|111.34|114.29|111.89|115.2|112.8|113.61|111.21|0
1650554700000|2022-04-21 15:25:00|114.31|111.91|114.6|112.2|114.88|112.48|113.47|111.07|0
1650555000000|2022-04-21 15:30:00|114.78|112.38|115.58|113.18|116.06|113.66|114.56|112.16|0
1650555300000|2022-04-21 15:35:00|115.38|112.98|115.92|113.52|116.11|113.71|115.15|112.75|0
1650555600000|2022-04-21 15:40:00|115.97|113.57|117.42|115.02|117.52|115.12|114.71|112.31|0
1650555900000|2022-04-21 15:45:00|117.38|114.98|117.37|114.97|117.79|115.39|117.19|114.79|0
1650556200000|2022-04-21 15:50:00|117.42|115.02|117.51|115.11|117.84|115.44|116.96|114.56|0
1650556500000|2022-04-21 15:55:00|117.46|115.06|118.82|116.42|118.86|116.46|117.46|115.06|0
1650556800000|2022-04-21 16:00:00|118.77|116.37|119.91|117.51|120.02|117.62|117.57|115.17|0
1650557100000|2022-04-21 16:05:00|120.05|117.65|120.09|117.69|120.28|117.88|119.1|116.7|0
1650557400000|2022-04-21 16:10:00|120.14|117.74|120.19|117.79|120.75|118.35|119.62|117.22|0
1650557700000|2022-04-21 16:15:00|120.33|117.93|119.71|117.31|120.52|118.12|119.57|117.17|0
1650558000000|2022-04-21 16:20:00|119.83|117.43|120.99|118.59|121.04|118.64|119.52|117.12|0
1650558300000|2022-04-21 16:25:00|121.04|118.64|120.99|118.59|121.23|118.83|120.18|117.78|0
1650558600000|2022-04-21 16:30:00|121.03|118.63|120.84|118.44|121.43|119.03|119.28|116.88|0
1650558900000|2022-04-21 16:35:00|120.91|118.51|121.43|119.03|121.67|119.27|120.29|117.89|0
1650559200000|2022-04-21 16:40:00|121.29|118.89|121.17|118.77|121.62|119.22|120.7|118.3|0
1650559500000|2022-04-21 16:45:00|121.19|118.79|122.1|119.7|122.38|119.98|120.86|118.46|0
1650559800000|2022-04-21 16:50:00|122.17|119.77|123.44|121.04|123.63|121.23|122.17|119.77|0
1650560100000|2022-04-21 16:55:00|123.49|121.09|123.63|121.23|123.63|121.23|122.72|120.32|0
1650560400000|2022-04-21 17:00:00|123.78|121.38|124.7|122.3|126|123.6|123.34|120.94|0
1650560700000|2022-04-21 17:05:00|124.65|122.25|124.85|122.45|124.99|122.59|124.6|122.2|0
1650561000000|2022-04-21 17:10:00|124.8|122.4|124.21|121.81|124.99|122.59|124.07|121.67|0
1650561300000|2022-04-21 17:15:00|124.45|122.05|125.97|123.57|126.26|123.86|124.21|121.81|0
1650561600000|2022-04-21 17:20:00|126.21|123.81|123.57|121.17|126.21|123.81|122.85|120.45|0
1650561900000|2022-04-21 17:25:00|123.52|121.12|122.51|120.11|124.44|122.04|122.22|119.82|0
1650562200000|2022-04-21 17:30:00|122.41|120.01|123.04|120.64|123.13|120.73|121.79|119.39|0
1650562500000|2022-04-21 17:35:00|123.13|120.73|124.39|121.99|124.83|122.43|123.13|120.73|0
1650562800000|2022-04-21 17:40:00|124.59|122.19|124.44|122.04|125.17|122.77|123.61|121.21|0
1650563100000|2022-04-21 17:45:00|124.53|122.13|123.26|120.86|124.97|122.57|122.35|119.95|0
1650563400000|2022-04-21 17:50:00|123.36|120.96|124.28|121.88|124.28|121.88|123.26|120.86|0
1650563700000|2022-04-21 17:55:00|124.16|121.76|124.86|122.46|125.21|122.81|123.89|121.49|0
1650564000000|2022-04-21 18:00:00|125.08|122.68|127.87|124.99|128.82|125.94|125.08|122.68|0
1650564300000|2022-04-21 18:05:00|127.92|125.04|127.22|124.34|128.02|125.14|127.22|124.34|0
1650564600000|2022-04-21 18:10:00|127.37|124.49|127.96|125.08|128.06|125.18|126.97|124.09|0
1650564900000|2022-04-21 18:15:00|127.91|125.03|127.76|124.88|128.36|125.48|127.22|124.34|0
1650565200000|2022-04-21 18:20:00|127.71|124.83|128.16|125.28|128.16|125.28|126.47|123.59|0
1650565500000|2022-04-21 18:25:00|128.11|125.23|127.42|125.02|128.16|125.28|126.92|124.14|0
1650565800000|2022-04-21 18:30:00|127.59|125.19|126.28|123.88|128.02|125.62|125.98|123.58|0
1650566100000|2022-04-21 18:35:00|126.38|123.98|127.07|124.67|127.22|124.82|125|122.6|0
1650566400000|2022-04-21 18:40:00|127.02|124.62|128.66|126.26|128.71|126.31|126.82|124.42|0
1650566700000|2022-04-21 18:45:00|128.61|126.21|129.72|127.32|129.87|127.47|128.61|126.21|0
1650567000000|2022-04-21 18:50:00|129.61|127.21|130.91|128.03|132.13|129.25|129.61|126.92|0
1650567300000|2022-04-21 18:55:00|131.12|128.24|131.37|128.49|131.98|129.1|130.96|128.08|0
1650567600000|2022-04-21 19:00:00|131.47|128.59|133.21|130.33|133.26|130.38|131.42|128.54|0
1650567900000|2022-04-21 19:05:00|133.05|130.17|133.62|130.74|133.62|130.74|132.18|129.3|0
1650568200000|2022-04-21 19:10:00|133.72|130.84|133.1|130.22|134.33|131.45|132.24|129.36|0
1650568500000|2022-04-21 19:15:00|132.95|130.07|132.74|129.86|133.88|131|132.13|129.25|0
1650568800000|2022-04-21 19:20:00|132.69|129.81|131.56|128.68|133.46|130.58|131.56|128.68|0
1650569100000|2022-04-21 19:25:00|131.61|128.73|130.49|127.61|132.94|130.06|130.24|127.36|0
1650569400000|2022-04-21 19:30:00|130.9|128.02|132.68|129.8|132.74|129.86|129.49|126.61|0
1650569700000|2022-04-21 19:35:00|132.79|129.91|133.73|130.61|134.46|131.48|132.79|129.91|0
1650570000000|2022-04-21 19:40:00|133.63|130.51|132.34|129.22|133.88|130.76|132.2|129.08|0
1650570300000|2022-04-21 19:45:00|132.39|129.27|135.44|132.32|135.49|132.37|132.39|129.27|0
1650570600000|2022-04-21 19:50:00|134.76|131.64|131.42|128.3|134.76|131.64|130.66|127.54|0
1650570900000|2022-04-21 19:55:00|131.27|128.15|132.19|129.07|133.06|129.94|131.27|128.15|0
1650571200000|2022-04-21 20:00:00|132.55|129.43|133.47|130.35|133.84|130.72|132.55|129.43|0
1650571500000|2022-04-21 20:05:00|133.42|130.3|133.47|131.07|133.58|131.15|132.45|129.89|0
1650571800000|2022-04-21 20:10:00|133.41|131.01|133.05|130.65|134.4|132|132.51|130.11|0
1650572100000|2022-04-21 20:15:00|133.15|130.35|133.51|130.71|133.72|130.92|132.84|130.04|0
1650572400000|2022-04-21 20:20:00|133.56|130.76|133.56|130.76|133.79|130.99|133.3|130.5|0
1650572700000|2022-04-21 20:25:00|133.35|130.55|133.81|131.01|133.89|131.09|132.94|130.14|0
1650573000000|2022-04-21 20:30:00|133.76|130.96|133.68|130.88|134.12|131.32|133.45|130.65|0
1650573300000|2022-04-21 20:35:00|133.66|130.86|133.84|131.04|133.97|131.17|133.5|130.7|0
1650573600000|2022-04-21 20:40:00|133.91|131.11|133.6|130.8|133.91|131.11|133.44|130.64|0
1650573900000|2022-04-21 20:45:00|133.55|130.75|133.65|130.85|133.75|130.95|133.24|130.44|0
1650574200000|2022-04-21 20:50:00|133.6|130.8|133.91|131.11|133.96|131.16|133.55|130.75|0
1650574500000|2022-04-21 20:55:00|133.85|131.05|133.74|130.94|134.01|131.21|133.54|130.74|0
1650574800000|2022-04-21 21:00:00|133.7|130.9|133.6|130.8|133.71|130.91|133.54|130.74|0
1650575100000|2022-04-21 21:05:00|133.58|130.78|133.65|130.85|133.65|130.85|133.54|130.74|0
1650575400000|2022-04-21 21:10:00|133.66|130.86|133.72|130.92|133.72|130.92|133.65|130.85|0
1650575700000|2022-04-21 21:15:00|133.76|130.96|133.82|131.02|133.85|131.05|133.76|130.96|0
1650576000000|2022-04-21 21:20:00|133.79|130.99|133.71|130.91|133.86|131.06|133.71|130.91|0
1650576300000|2022-04-21 21:25:00|133.7|130.9|133.71|130.91|133.71|130.91|133.69|130.89|0
1650576600000|2022-04-21 21:30:00|133.7|130.9|133.7|130.9|133.74|130.94|133.69|130.89|0
1650577200000|2022-04-21 21:40:00|133.71|130.91|133.72|130.92|133.72|130.92|133.71|130.91|0
1650577500000|2022-04-21 21:45:00|133.69|130.89|133.68|130.88|133.7|130.9|133.68|130.88|0
1650577800000|2022-04-21 21:50:00|133.7|130.9|133.79|130.99|133.8|131|133.67|130.87|0
1650578100000|2022-04-21 21:55:00|133.82|131.02|133.65|130.85|133.82|131.02|133.62|130.82|0
1650578400000|2022-04-21 22:00:00|133.39|130.59|134.19|131.39|134.29|131.49|133.36|130.56|0
1650578700000|2022-04-21 22:05:00|134.14|131.34|133.72|130.92|134.19|131.39|133.56|130.76|0
1650579000000|2022-04-21 22:10:00|133.67|130.87|133.77|130.97|134.13|131.33|133.67|130.87|0
1650579300000|2022-04-21 22:15:00|133.8|131|133.61|130.81|133.92|131.12|133.56|130.76|0
1650579600000|2022-04-21 22:20:00|133.56|130.76|133.25|130.45|133.61|130.81|133.04|130.24|0
1650579900000|2022-04-21 22:25:00|133.3|130.5|133.35|130.55|133.56|130.76|133.25|130.45|0
1650580200000|2022-04-21 22:30:00|133.25|130.45|132.78|129.98|133.25|130.45|132.73|129.93|0
1650580500000|2022-04-21 22:35:00|132.73|129.93|132.93|130.13|133.04|130.24|132.73|129.93|0
1650580800000|2022-04-21 22:40:00|132.98|130.18|133.03|130.23|133.14|130.34|132.88|130.08|0
1650581100000|2022-04-21 22:45:00|132.98|130.18|133.24|130.44|133.29|130.49|132.9|130.1|0
1650581400000|2022-04-21 22:50:00|133.29|130.49|133.55|130.75|133.6|130.8|133.24|130.44|0
1650581700000|2022-04-21 22:55:00|133.49|130.69|133.44|130.64|133.6|130.8|133.44|130.64|0
1650582000000|2022-04-21 23:00:00|133.49|130.69|133.7|130.9|133.7|130.9|133.03|130.23|0
1650582300000|2022-04-21 23:05:00|133.8|131|134.01|131.21|134.21|131.41|133.75|130.95|0
1650582600000|2022-04-21 23:10:00|133.9|131.1|133.93|131.13|134.01|131.21|133.69|130.89|0
1650582900000|2022-04-21 23:15:00|133.95|131.15|133.74|130.94|133.95|131.15|133.61|130.81|0
1650583200000|2022-04-21 23:20:00|133.77|130.97|133.64|130.84|133.9|131.1|133.64|130.84|0
1650583500000|2022-04-21 23:25:00|133.61|130.81|133.74|130.94|133.95|131.15|133.58|130.78|0
1650583800000|2022-04-21 23:30:00|133.79|130.99|133.74|130.94|133.84|131.04|133.58|130.78|0
1650584100000|2022-04-21 23:35:00|133.71|130.91|134.41|131.61|134.41|131.61|133.58|130.78|0
1650584400000|2022-04-21 23:40:00|134.33|131.53|133.52|130.72|134.33|131.53|133.52|130.72|0
1650584700000|2022-04-21 23:45:00|133.5|130.7|134.51|131.71|134.67|131.87|133.27|130.47|0
1650585000000|2022-04-21 23:50:00|134.56|131.76|134.45|131.65|134.56|131.76|133.73|130.93|0
1650585300000|2022-04-21 23:55:00|134.4|131.6|135.18|132.38|135.5|132.7|134.4|131.6|0
1650585600000|2022-04-22 00:00:00|135.13|132.33|134.71|131.91|135.5|132.7|134.63|131.83|0
1650585900000|2022-04-22 00:05:00|134.66|131.86|134.03|131.23|134.79|131.99|133.93|131.13|0
1650586200000|2022-04-22 00:10:00|134.08|131.28|134.19|131.39|134.97|132.17|133.93|131.13|0
1650586500000|2022-04-22 00:15:00|134.13|131.33|135.02|132.22|135.12|132.32|134.13|131.33|0
1650586800000|2022-04-22 00:20:00|135.07|132.27|134.75|131.95|135.07|132.27|134.55|131.75|0
1650587100000|2022-04-22 00:25:00|134.81|132.01|135.17|132.37|135.41|132.61|134.75|131.95|0
1650587400000|2022-04-22 00:30:00|135.22|132.42|134.49|131.69|135.38|132.58|134.49|131.69|0
1650587700000|2022-04-22 00:35:00|134.44|131.64|134.9|132.1|135.22|132.42|134.39|131.59|0
1650588000000|2022-04-22 00:40:00|134.85|132.05|136.21|133.41|136.21|133.41|134.8|132|0
1650588300000|2022-04-22 00:45:00|136.29|133.49|138.28|135.48|138.28|135.48|136.16|133.36|0
1650588600000|2022-04-22 00:50:00|138.12|135.32|137.69|134.89|138.44|135.64|137.56|134.76|0
1650588900000|2022-04-22 00:55:00|137.64|134.84|136.95|134.15|137.75|134.95|136.95|134.15|0
1650589200000|2022-04-22 01:00:00|137|134.2|137.1|134.3|137.26|134.46|136.73|133.93|0
1650589500000|2022-04-22 01:05:00|137.05|134.25|136.71|133.91|137.16|134.36|136.68|133.88|0
1650589800000|2022-04-22 01:10:00|136.68|133.88|136.68|133.88|136.94|134.14|136.62|133.82|0
1650590100000|2022-04-22 01:15:00|136.7|133.9|136.41|133.61|136.7|133.9|136.15|133.35|0
1650590400000|2022-04-22 01:20:00|136.36|133.56|136.3|133.5|136.52|133.72|136.2|133.4|0
1650590700000|2022-04-22 01:25:00|136.25|133.45|136.99|134.19|137.09|134.29|135.83|133.03|0
1650591000000|2022-04-22 01:30:00|136.88|134.08|136.88|134.08|137.46|134.66|136.72|133.92|0
1650591300000|2022-04-22 01:35:00|136.83|134.03|137.09|134.29|137.09|134.29|136.25|133.45|0
1650591600000|2022-04-22 01:40:00|137.14|134.34|137.09|134.29|137.35|134.55|136.98|134.18|0
1650591900000|2022-04-22 01:45:00|136.98|134.18|136.95|134.15|137.56|134.76|136.93|134.13|0
1650592200000|2022-04-22 01:50:00|136.98|134.18|136.08|133.28|137.08|134.28|136.08|133.28|0
1650592500000|2022-04-22 01:55:00|136.03|133.23|136.02|133.22|136.45|133.65|135.87|133.07|0
1650592800000|2022-04-22 02:00:00|135.97|133.17|135.86|133.06|136.39|133.59|135.6|132.8|0
1650593100000|2022-04-22 02:05:00|135.81|133.01|135.39|132.59|135.86|133.06|135.13|132.33|0
1650593400000|2022-04-22 02:10:00|135.42|132.62|135.65|132.85|135.86|133.06|135.28|132.48|0
1650593700000|2022-04-22 02:15:00|135.6|132.8|135.6|132.8|135.81|133.01|135.49|132.69|0
1650594000000|2022-04-22 02:20:00|135.57|132.77|135.91|133.11|135.91|133.11|135.44|132.64|0
1650594300000|2022-04-22 02:25:00|135.86|133.06|135.8|133|136.01|133.21|135.65|132.85|0
1650594600000|2022-04-22 02:30:00|135.75|132.95|135.69|132.89|136.17|133.37|135.64|132.84|0
1650594900000|2022-04-22 02:35:00|135.75|132.95|135.53|132.73|135.8|133|135.27|132.47|0
1650595200000|2022-04-22 02:40:00|135.51|132.71|135.74|132.94|135.95|133.15|135.48|132.68|0
1650595500000|2022-04-22 02:45:00|135.8|133|135.9|133.1|136.16|133.36|135.64|132.84|0
1650595800000|2022-04-22 02:50:00|135.95|133.15|135.9|133.1|136.21|133.41|135.84|133.04|0
1650596100000|2022-04-22 02:55:00|135.95|133.15|136.16|133.36|136.26|133.46|135.95|133.15|0
1650596400000|2022-04-22 03:00:00|136.1|133.3|136.47|133.67|136.68|133.88|135.95|133.15|0
1650596700000|2022-04-22 03:05:00|136.31|133.51|136.57|133.77|136.73|133.93|136.18|133.38|0
1650597000000|2022-04-22 03:10:00|136.52|133.72|135.73|132.93|136.52|133.72|135.63|132.83|0
1650597300000|2022-04-22 03:15:00|135.68|132.88|135.73|132.93|135.78|132.98|135.52|132.72|0
1650597600000|2022-04-22 03:20:00|135.68|132.88|135.67|132.87|135.78|132.98|135.57|132.77|0
1650597900000|2022-04-22 03:25:00|135.62|132.82|135.67|132.87|135.67|132.87|135.62|132.82|0
1650598200000|2022-04-22 03:30:00|135.72|132.92|135.77|132.97|135.78|132.98|135.57|132.77|0
1650598500000|2022-04-22 03:35:00|135.72|132.92|135.72|132.92|135.77|132.97|135.7|132.9|0
1650598800000|2022-04-22 03:40:00|135.77|132.97|135.72|132.92|135.96|133.16|135.72|132.92|0
1650599100000|2022-04-22 03:45:00|135.66|132.86|135.77|132.97|135.85|133.05|135.61|132.81|0
1650599400000|2022-04-22 03:50:00|135.82|133.02|135.82|133.02|136.03|133.23|135.77|132.97|0
1650599700000|2022-04-22 03:55:00|135.85|133.05|135.71|132.91|135.92|133.12|135.71|132.91|0
1650600000000|2022-04-22 04:00:00|135.76|132.96|135.71|132.91|135.82|133.02|135.71|132.91|0
1650600300000|2022-04-22 04:05:00|135.74|132.94|135.71|132.91|135.81|133.01|135.71|132.91|0
1650600600000|2022-04-22 04:10:00|135.68|132.88|135.7|132.9|135.81|133.01|135.68|132.88|0
1650600900000|2022-04-22 04:15:00|135.76|132.96|136.07|133.27|136.33|133.53|135.76|132.96|0
1650601200000|2022-04-22 04:20:00|136.12|133.32|135.05|132.25|136.12|133.32|134.81|132.01|0
1650601500000|2022-04-22 04:25:00|134.97|132.17|134.99|132.19|135.07|132.27|134.81|132.01|0
1650601800000|2022-04-22 04:30:00|134.96|132.16|135.59|132.79|135.75|132.95|134.96|132.16|0
1650602100000|2022-04-22 04:35:00|135.57|132.77|135.62|132.82|135.7|132.9|135.49|132.69|0
1650602400000|2022-04-22 04:40:00|135.59|132.79|135.53|132.73|135.75|132.95|135.48|132.68|0
1650602700000|2022-04-22 04:45:00|135.48|132.68|135.32|132.52|135.69|132.89|135.32|132.52|0
1650603000000|2022-04-22 04:50:00|135.27|132.47|135.22|132.42|135.37|132.57|135.11|132.31|0
1650603300000|2022-04-22 04:55:00|135.24|132.44|134.8|132|135.24|132.44|134.69|131.89|0
1650603600000|2022-04-22 05:00:00|134.69|131.89|134.38|131.58|135.06|132.26|134.27|131.47|0
1650603900000|2022-04-22 05:05:00|134.32|131.52|134.01|131.21|134.38|131.58|133.96|131.16|0
1650604200000|2022-04-22 05:10:00|133.96|131.16|133.49|130.69|134.11|131.31|133.49|130.69|0
1650604500000|2022-04-22 05:15:00|133.44|130.64|133.9|131.1|133.9|131.1|133.23|130.43|0
1650604800000|2022-04-22 05:20:00|133.85|131.05|134.11|131.31|134.11|131.31|133.69|130.89|0
1650605100000|2022-04-22 05:25:00|134.16|131.36|134.05|131.25|134.31|131.51|133.9|131.1|0
1650605400000|2022-04-22 05:30:00|134|131.2|133.48|130.68|134.36|131.56|133.48|130.68|0
1650605700000|2022-04-22 05:35:00|133.38|130.58|133.12|130.32|133.58|130.78|133.12|130.32|0
1650606000000|2022-04-22 05:40:00|133.14|130.34|133.11|130.31|133.27|130.47|133.04|130.24|0
1650606300000|2022-04-22 05:45:00|133.06|130.26|133.58|130.78|133.58|130.78|133.01|130.21|0
1650606600000|2022-04-22 05:50:00|133.55|130.75|133.86|131.06|133.89|131.09|133.4|130.6|0
1650606900000|2022-04-22 05:55:00|133.89|131.09|134.46|131.66|134.51|131.71|133.58|130.78|0
1650607200000|2022-04-22 06:00:00|134.4|131.6|134.51|131.71|134.87|132.07|133.93|131.13|0
1650607500000|2022-04-22 06:05:00|134.43|131.63|134.24|131.44|134.45|131.65|133.93|131.13|0
1650607800000|2022-04-22 06:10:00|134.3|131.5|134.14|131.34|134.4|131.6|133.88|131.08|0
1650608100000|2022-04-22 06:15:00|134.09|131.29|134.34|131.54|134.55|131.75|133.96|131.16|0
1650608400000|2022-04-22 06:20:00|134.32|131.52|133.87|131.07|134.32|131.52|133.87|131.07|0
1650608700000|2022-04-22 06:25:00|133.95|131.15|133.41|130.61|134.29|131.49|133.3|130.5|0
1650609000000|2022-04-22 06:30:00|133.33|130.53|133.56|130.76|133.66|130.86|133.15|130.35|0
1650609300000|2022-04-22 06:35:00|133.61|130.81|133.19|130.39|133.9|131.1|133.14|130.34|0
1650609600000|2022-04-22 06:40:00|133.25|130.45|133.61|130.81|133.69|130.89|133.01|130.21|0
1650609900000|2022-04-22 06:45:00|133.63|130.83|133.35|130.55|133.66|130.86|133.19|130.39|0
1650610200000|2022-04-22 06:50:00|133.37|130.57|133.4|130.6|133.81|131.01|133.37|130.57|0
1650610500000|2022-04-22 06:55:00|133.34|130.54|132.98|130.18|133.37|130.57|132.62|129.82|0
1650610800000|2022-04-22 07:00:00|132.93|130.13|131.95|129.15|133.44|130.64|131.9|129.1|0
1650611100000|2022-04-22 07:05:00|131.75|129.35|132.88|130.48|132.88|130.48|131.75|129.35|0
1650611400000|2022-04-22 07:10:00|132.72|130.32|132.1|129.7|133.03|130.63|131.8|129.4|0
1650611700000|2022-04-22 07:15:00|132.05|129.65|132.67|130.27|132.72|130.32|131.64|129.24|0
1650612000000|2022-04-22 07:20:00|132.77|130.37|134.43|132.03|134.48|132.08|132.77|130.37|0
1650612300000|2022-04-22 07:25:00|134.4|132|135.16|132.76|135.16|132.76|133.8|131.4|0
1650612600000|2022-04-22 07:30:00|135.11|132.71|134.84|132.44|135.42|133.02|134.22|131.82|0
1650612900000|2022-04-22 07:35:00|134.82|132.42|134.14|131.74|135.42|133.02|134.01|131.61|0
1650613200000|2022-04-22 07:40:00|134.06|131.66|133.64|131.24|134.16|131.76|133.56|131.16|0
1650613500000|2022-04-22 07:45:00|133.67|131.27|133.9|131.5|134.05|131.65|133.38|130.98|0
1650613800000|2022-04-22 07:50:00|133.93|131.53|133.22|130.82|133.98|131.58|133.12|130.72|0
1650614100000|2022-04-22 07:55:00|133.12|130.72|132.63|130.23|133.53|131.13|132.55|130.15|0
1650614400000|2022-04-22 08:00:00|132.6|130.2|131.93|129.53|132.96|130.56|131.93|129.53|0
1650614700000|2022-04-22 08:05:00|131.98|129.58|132.39|129.99|132.52|130.12|131.9|129.5|0
1650615000000|2022-04-22 08:10:00|132.44|130.04|132.7|130.3|132.98|130.58|132.18|129.78|0
1650615300000|2022-04-22 08:15:00|132.75|130.35|133.16|130.76|133.37|130.97|132.34|129.94|0
1650615600000|2022-04-22 08:20:00|133.13|130.73|132.05|129.65|133.37|130.97|131.97|129.57|0
1650615900000|2022-04-22 08:25:00|132.18|129.78|132.59|130.19|132.61|130.21|131.82|129.42|0
1650616200000|2022-04-22 08:30:00|132.64|130.24|133.15|130.75|133.34|130.94|132.38|129.98|0
1650616500000|2022-04-22 08:35:00|133.13|130.73|133|130.6|133.39|130.99|132.79|130.39|0
1650616800000|2022-04-22 08:40:00|133.05|130.65|133.77|131.37|133.82|131.42|133|130.6|0
1650617100000|2022-04-22 08:45:00|133.82|131.42|133.41|131.01|133.98|131.58|133.25|130.85|0
1650617400000|2022-04-22 08:50:00|133.43|131.03|134.03|131.63|134.03|131.63|133.41|131.01|0
1650617700000|2022-04-22 08:55:00|134.05|131.65|133.87|131.47|134.08|131.68|133.45|131.05|0
1650618000000|2022-04-22 09:00:00|133.84|131.44|133.81|131.41|134.18|131.78|133.61|131.21|0
1650618300000|2022-04-22 09:05:00|133.71|131.31|133.6|131.2|133.87|131.47|133.14|130.74|0
1650618600000|2022-04-22 09:10:00|133.58|131.18|133.19|130.79|133.58|131.18|133.03|130.63|0
1650618900000|2022-04-22 09:15:00|133.14|130.74|133.08|130.68|133.34|130.94|132.93|130.53|0
1650619200000|2022-04-22 09:20:00|133.13|130.73|133.55|131.15|133.96|131.56|133.03|130.63|0
1650619500000|2022-04-22 09:25:00|133.49|131.09|133.44|131.04|133.65|131.25|133.24|130.84|0
1650619800000|2022-04-22 09:30:00|133.23|130.83|133.75|131.35|133.75|131.35|133.03|130.63|0
1650620100000|2022-04-22 09:35:00|133.85|131.45|133.62|131.22|134.11|131.71|133.59|131.19|0
1650620400000|2022-04-22 09:40:00|133.7|131.3|133.8|131.4|133.8|131.4|133.49|131.09|0
1650620700000|2022-04-22 09:45:00|133.85|131.45|134.29|131.89|134.58|132.18|133.85|131.45|0
1650621000000|2022-04-22 09:50:00|134.26|131.86|135.15|132.75|135.2|132.8|134.21|131.81|0
1650621300000|2022-04-22 09:55:00|135.1|132.7|135.62|133.22|136.1|133.7|134.99|132.59|0
1650621600000|2022-04-22 10:00:00|135.57|133.17|134.94|132.54|135.78|133.38|134.88|132.48|0
1650621900000|2022-04-22 10:05:00|134.88|132.48|135.67|133.27|135.67|133.27|134.73|132.33|0
1650622200000|2022-04-22 10:10:00|135.77|133.37|135.04|132.64|135.77|133.37|134.88|132.48|0
1650622500000|2022-04-22 10:15:00|135.09|132.69|135.25|132.85|135.4|133|134.99|132.59|0
1650622800000|2022-04-22 10:20:00|135.19|132.79|135.11|132.71|135.45|133.05|134.93|132.53|0
1650623100000|2022-04-22 10:25:00|135.09|132.69|135.98|133.58|136.24|133.84|135.09|132.69|0
1650623400000|2022-04-22 10:30:00|135.92|133.52|135.92|133.52|136.45|134.05|135.61|133.21|0
1650623700000|2022-04-22 10:35:00|136|133.6|135.92|133.52|136.19|133.79|135.61|133.21|0
1650624000000|2022-04-22 10:40:00|135.89|133.49|134.95|132.55|135.92|133.52|134.95|132.55|0
1650624300000|2022-04-22 10:45:00|135.02|132.62|134.66|132.26|135.02|132.62|134.5|132.1|0
1650624600000|2022-04-22 10:50:00|134.6|132.2|135.39|132.99|135.44|133.04|134.6|132.2|0
1650624900000|2022-04-22 10:55:00|135.42|133.02|135.02|132.62|135.54|133.14|134.89|132.49|0
1650625200000|2022-04-22 11:00:00|135.05|132.65|134.65|132.25|135.05|132.65|134.49|132.09|0
1650625500000|2022-04-22 11:05:00|134.49|132.09|133.97|131.57|134.96|132.56|133.92|131.52|0
1650625800000|2022-04-22 11:10:00|133.92|131.52|133.34|130.94|133.92|131.52|133.24|130.84|0
1650626100000|2022-04-22 11:15:00|133.4|131|133.29|130.89|133.71|131.31|133.24|130.84|0
1650626400000|2022-04-22 11:20:00|133.34|130.94|133.52|131.12|133.7|131.3|133.24|130.84|0
1650626700000|2022-04-22 11:25:00|133.5|131.1|133.34|130.94|133.76|131.36|133.24|130.84|0
1650627000000|2022-04-22 11:30:00|133.29|130.89|134.01|131.61|134.06|131.66|133.03|130.63|0
1650627300000|2022-04-22 11:35:00|133.99|131.59|133.36|130.96|134.06|131.66|133.18|130.78|0
1650627600000|2022-04-22 11:40:00|133.28|130.88|133.75|131.35|133.8|131.4|133.28|130.88|0
1650627900000|2022-04-22 11:45:00|133.8|131.4|133.49|131.09|134.01|131.61|133.38|130.98|0
1650628200000|2022-04-22 11:50:00|133.64|131.24|133.59|131.19|133.9|131.5|133.12|130.72|0
1650628500000|2022-04-22 11:55:00|133.48|131.08|132.99|130.59|134|131.6|132.86|130.46|0
1650628800000|2022-04-22 12:00:00|132.96|130.56|132.76|130.36|133.07|130.67|132.6|130.2|0
1650629100000|2022-04-22 12:05:00|132.65|130.25|132.91|130.51|133.01|130.61|132.63|130.23|0
1650629400000|2022-04-22 12:10:00|133.01|130.61|133.14|130.74|133.37|130.97|132.86|130.46|0
1650629700000|2022-04-22 12:15:00|133.16|130.76|132.59|130.19|133.16|130.76|132.18|129.78|0
1650630000000|2022-04-22 12:20:00|132.65|130.25|132.59|130.19|132.9|130.5|132.39|129.99|0
1650630300000|2022-04-22 12:25:00|132.54|130.14|132.07|129.67|132.64|130.24|131.92|129.52|0
1650630600000|2022-04-22 12:30:00|132.18|129.78|133.68|131.28|133.84|131.44|131.92|129.52|0
1650630900000|2022-04-22 12:35:00|133.63|131.23|133.83|131.43|133.99|131.59|133.42|131.02|0
1650631200000|2022-04-22 12:40:00|133.78|131.38|134.35|131.95|134.61|132.21|133.78|131.38|0
1650631500000|2022-04-22 12:45:00|134.3|131.9|135.03|132.63|135.18|132.78|134.04|131.64|0
1650631800000|2022-04-22 12:50:00|135.18|132.78|134.92|132.52|135.55|133.15|134.87|132.47|0
1650632100000|2022-04-22 12:55:00|134.87|132.47|134.97|132.57|135.08|132.68|134.66|132.26|0
1650632400000|2022-04-22 13:00:00|135.02|132.62|134.71|132.31|135.13|132.73|134.66|132.26|0
1650632700000|2022-04-22 13:05:00|134.66|132.26|135.59|133.19|135.8|133.4|134.55|132.15|0
1650633000000|2022-04-22 13:10:00|135.54|133.14|135.86|133.46|136.01|133.61|135.38|132.98|0
1650633300000|2022-04-22 13:15:00|135.75|133.35|136.27|133.87|136.43|134.03|135.43|133.03|0
1650633600000|2022-04-22 13:20:00|136.25|133.85|135.38|132.98|136.27|133.87|135.22|132.82|0
1650633900000|2022-04-22 13:25:00|135.33|132.93|135.38|132.98|135.64|133.24|135.01|132.61|0
1650634200000|2022-04-22 13:30:00|135.43|133.03|135.79|133.39|136.48|134.08|134.8|132.4|0
1650634500000|2022-04-22 13:35:00|136.64|134.24|138.9|136.5|138.92|136.52|135.95|133.55|0
1650634800000|2022-04-22 13:40:00|139.03|136.63|139.02|136.62|142.8|140.4|138.71|136.31|0
1650635100000|2022-04-22 13:45:00|142.57|140.17|139.2|136.8|142.57|140.17|138.78|136.38|0
1650635400000|2022-04-22 13:50:00|138.93|136.53|137.72|135.32|139.63|137.23|135.97|133.57|0
1650635700000|2022-04-22 13:55:00|137.9|135.5|140.2|137.8|141.68|139.28|137.53|135.13|0
1650636000000|2022-04-22 14:00:00|139.93|137.53|139.9|137.5|140.2|137.8|137.57|135.17|0
1650636300000|2022-04-22 14:05:00|139.77|137.37|136.98|134.58|139.93|137.53|136.45|134.05|0
1650636600000|2022-04-22 14:10:00|136.93|134.53|138.96|136.56|139.29|136.89|136.93|134.53|0
1650636900000|2022-04-22 14:15:00|139.02|136.62|141.06|138.66|141.24|138.84|138.91|136.51|0
1650637200000|2022-04-22 14:20:00|141.04|138.64|142.15|139.75|142.7|140.3|141.04|138.64|0
1650637500000|2022-04-22 14:25:00|142.21|139.81|142.81|140.41|143.06|140.66|141.82|139.42|0
1650637800000|2022-04-22 14:30:00|144.43|142.03|139.79|137.39|144.43|142.03|139.68|137.28|0
1650638100000|2022-04-22 14:35:00|139.74|137.34|140.61|138.21|140.72|138.32|138.49|136.09|0
1650638400000|2022-04-22 14:40:00|140.72|138.32|141.15|138.75|141.98|139.58|140.5|138.1|0
1650638700000|2022-04-22 14:45:00|141.21|138.81|141.15|138.75|141.48|139.08|140.06|137.66|0
1650639000000|2022-04-22 14:50:00|141.1|138.7|142.31|139.91|142.36|139.96|141.1|138.7|0
1650639300000|2022-04-22 14:55:00|142.25|139.85|142.25|139.85|142.53|140.13|141.12|138.72|0
1650639600000|2022-04-22 15:00:00|142.19|139.79|142.75|140.35|142.8|140.4|141.26|138.86|0
1650639900000|2022-04-22 15:05:00|142.64|140.24|139.22|136.82|143.02|140.62|139.22|136.82|0
1650640200000|2022-04-22 15:10:00|140.64|138.24|140.09|137.69|140.75|138.35|139.65|137.25|0
1650640500000|2022-04-22 15:15:00|140.03|137.63|140.36|137.96|141.02|138.62|139.49|137.09|0
1650640800000|2022-04-22 15:20:00|140.3|137.9|140.58|138.18|140.69|138.29|139.38|136.98|0
1650641100000|2022-04-22 15:25:00|140.47|138.07|140.9|138.5|141.12|138.72|140.36|137.96|0
1650641400000|2022-04-22 15:30:00|140.79|138.39|141.95|139.55|142.22|139.82|140.3|137.9|0
1650641700000|2022-04-22 15:35:00|142.06|139.66|142.83|140.43|143.06|140.66|141.95|139.55|0
1650642000000|2022-04-22 15:40:00|142.78|140.38|144.84|142.44|144.84|142.44|142.72|140.32|0
1650642300000|2022-04-22 15:45:00|144.79|142.39|145.36|142.96|145.36|142.96|142.63|140.23|0
1650642600000|2022-04-22 15:50:00|145.42|143.02|146.27|143.87|146.38|143.98|145.08|142.68|0
1650642900000|2022-04-22 15:55:00|146.38|143.98|146.66|144.26|146.66|144.26|146.04|143.64|0
1650643200000|2022-04-22 16:00:00|146.72|144.32|146.94|144.54|147.29|144.89|146.49|144.09|0
1650643500000|2022-04-22 16:05:00|146.72|144.32|147.87|145.47|147.87|145.47|146.2|143.8|0
1650643800000|2022-04-22 16:10:00|147.64|145.24|147.01|144.61|148.32|145.92|146.95|144.55|0
1650644100000|2022-04-22 16:15:00|147.18|144.78|146.9|144.5|147.52|145.12|146.61|144.21|0
1650644400000|2022-04-22 16:20:00|146.95|144.55|146.34|143.46|147.25|144.61|146.28|143.4|0
1650644700000|2022-04-22 16:25:00|146.23|143.35|146.23|143.35|146.51|143.63|145.27|142.39|0
1650645000000|2022-04-22 16:30:00|146.17|143.29|145.15|142.27|146.28|143.4|144.76|141.88|0
1650645300000|2022-04-22 16:35:00|145.21|142.33|145.43|142.55|145.6|142.72|143.98|141.1|0
1650645600000|2022-04-22 16:40:00|145.38|142.5|145.43|142.55|146.16|143.28|145.21|142.33|0
1650645900000|2022-04-22 16:45:00|145.6|142.72|145.43|142.55|145.88|143|144.98|142.1|0
1650646200000|2022-04-22 16:50:00|145.37|142.49|147.29|144.41|147.29|144.41|145.37|142.49|0
1650646500000|2022-04-22 16:55:00|147.23|144.35|148.75|145.87|148.92|146.04|146.72|143.84|0
1650646800000|2022-04-22 17:00:00|148.58|145.7|149.89|147.01|150.07|147.19|148.58|145.7|0
1650647100000|2022-04-22 17:05:00|149.84|146.96|149.18|146.3|149.89|147.01|148.81|145.93|0
1650647400000|2022-04-22 17:10:00|149.2|146.32|148.39|145.99|149.32|146.44|148.22|145.52|0
1650647700000|2022-04-22 17:15:00|148.45|146.05|148.62|146.22|148.79|146.39|148.05|145.65|0
1650648000000|2022-04-22 17:20:00|148.67|146.27|150.22|147.82|150.57|148.17|148.67|146.27|0
1650648300000|2022-04-22 17:25:00|150.16|147.76|149.54|146.66|150.58|147.82|149.25|146.37|0
1650648600000|2022-04-22 17:30:00|149.65|146.77|151.16|148.28|151.21|148.33|149.6|146.72|0
1650648900000|2022-04-22 17:35:00|151.21|148.33|151.91|149.03|151.91|149.03|151.16|148.28|0
1650649200000|2022-04-22 17:40:00|151.96|149.08|152.56|149.68|153.84|150.96|151.96|149.08|0
1650649500000|2022-04-22 17:45:00|152.68|149.8|153.02|150.14|153.08|150.2|152.21|149.33|0
1650649800000|2022-04-22 17:50:00|153.08|150.2|153.85|150.97|154.14|151.26|153.02|150.14|0
1650650100000|2022-04-22 17:55:00|153.91|151.03|154.26|151.38|154.26|151.38|153.44|150.56|0
1650650400000|2022-04-22 18:00:00|154.31|151.43|155.19|152.31|155.19|152.31|154.08|151.2|0
1650650700000|2022-04-22 18:05:00|155.13|152.25|154.84|151.96|155.13|152.25|154.19|151.31|0
1650651000000|2022-04-22 18:10:00|154.96|152.08|154.84|151.96|155.13|152.25|154.37|151.49|0
1650651300000|2022-04-22 18:15:00|154.78|151.9|152.82|149.94|155.63|152.75|152.65|149.77|0
1650651600000|2022-04-22 18:20:00|152.88|150|153.02|150.14|153.92|151.04|152.01|149.13|0
1650651900000|2022-04-22 18:25:00|152.96|150.08|153.89|151.01|154.13|151.25|152.96|150.08|0
1650652200000|2022-04-22 18:30:00|154.07|151.19|153.99|151.11|155|152.12|153.17|150.29|0
1650652500000|2022-04-22 18:35:00|154.05|151.17|155.83|152.95|156.15|153.27|153.75|150.87|0
1650652800000|2022-04-22 18:40:00|155.71|152.83|155.29|152.41|155.77|152.89|154.88|152|0
1650653100000|2022-04-22 18:45:00|155.23|152.35|156.58|153.7|156.87|153.99|155.12|152.24|0
1650653400000|2022-04-22 18:50:00|156.64|153.76|158.24|155.36|158.42|155.54|156.64|153.76|0
1650653700000|2022-04-22 18:55:00|158.36|155.48|158.48|155.6|159.98|157.1|158.3|155.42|0
1650654000000|2022-04-22 19:00:00|158.36|155.48|158.82|155.94|159.9|157.02|158.04|155.16|0
1650654300000|2022-04-22 19:05:00|158.76|155.88|159|156.12|159.12|156.24|157.68|154.8|0
1650654600000|2022-04-22 19:10:00|158.82|155.94|156.03|153.15|159.95|157.07|155.44|152.56|0
1650654900000|2022-04-22 19:15:00|156.15|153.27|153.37|150.49|156.44|153.56|153.08|150.2|0
1650655200000|2022-04-22 19:20:00|153.34|150.46|155.45|152.57|155.6|152.72|152.91|150.03|0
1650655500000|2022-04-22 19:25:00|155.48|152.6|154.29|151.41|155.72|152.84|153.41|150.53|0
1650655800000|2022-04-22 19:30:00|154.17|151.29|149.45|146.57|154.17|151.29|149.4|146.52|0
1650656100000|2022-04-22 19:35:00|149.57|146.69|150.97|148.09|151.43|148.55|149|146.12|0
1650656400000|2022-04-22 19:40:00|150.91|148.03|153.95|151.07|154.3|151.42|150.05|147.17|0
1650656700000|2022-04-22 19:45:00|153.89|151.01|157.7|154.82|159.1|156.22|153.89|151.01|0
1650657000000|2022-04-22 19:50:00|157.64|154.76|160.28|157.16|161.25|158.13|157.64|154.76|0
1650657300000|2022-04-22 19:55:00|160.16|157.04|161.67|158.55|163.07|159.95|159.26|156.14|0
1650657600000|2022-04-22 20:00:00|161.79|158.67|163.28|160.16|163.4|160.28|161.36|158.24|0
1650657900000|2022-04-22 20:05:00|163.43|160.31|165.46|162.34|165.59|162.47|162.94|159.82|0
1650658200000|2022-04-22 20:10:00|165.4|162.28|165.28|162.16|165.83|162.71|164.72|161.6|0
1650870300000|2022-04-25 07:05:00|175.78|172.66|172.11|168.99|175.78|172.66|170.9|167.78|0
1650870600000|2022-04-25 07:10:00|172.08|168.96|172.07|168.95|173.29|170.17|171.31|168.19|0
1650870900000|2022-04-25 07:15:00|172.3|169.18|170.07|166.95|172.55|169.43|169.19|166.07|0
1650871200000|2022-04-25 07:20:00|169.88|166.76|168.28|165.16|170.77|167.65|168.28|165.16|0
1650871500000|2022-04-25 07:25:00|168.18|165.06|167.73|164.61|168.62|165.5|165.11|161.99|0
1650871800000|2022-04-25 07:30:00|167.85|164.73|170.74|167.62|170.74|167.62|165.93|162.81|0
1650872100000|2022-04-25 07:35:00|170.64|167.52|170.64|167.52|171.12|168|170.07|166.95|0
1650872400000|2022-04-25 07:40:00|170.67|167.55|170.13|167.01|171.62|168.5|169.63|166.51|0
1650872700000|2022-04-25 07:45:00|170.1|166.98|170.98|167.86|171.05|167.93|169.41|166.29|0
1650873000000|2022-04-25 07:50:00|171.08|167.96|172.16|169.04|172.61|169.49|170.73|167.61|0
1650873300000|2022-04-25 07:55:00|172.19|169.07|173.26|170.14|173.26|170.14|170.72|167.6|0
1650873600000|2022-04-25 08:00:00|173.32|170.2|171.57|168.45|174.09|170.97|171.47|168.35|0
1650873900000|2022-04-25 08:05:00|171.6|168.48|171.72|168.6|171.72|168.6|170.02|166.9|0
1650874200000|2022-04-25 08:10:00|171.79|168.67|172.49|169.37|173.16|170.04|171.28|168.16|0
1650874500000|2022-04-25 08:15:00|172.36|169.24|172.13|169.01|172.68|169.56|171.37|168.25|0
1650874800000|2022-04-25 08:20:00|172.16|169.04|173.08|169.96|173.53|170.41|172|168.88|0
1650875100000|2022-04-25 08:25:00|173.02|169.9|173.02|169.9|173.11|169.99|171.93|168.81|0
1650875400000|2022-04-25 08:30:00|173.14|170.02|172.31|169.19|173.21|170.09|171.62|168.5|0
1650875700000|2022-04-25 08:35:00|172.38|169.26|173.08|169.96|173.08|169.96|172.15|169.03|0
1650876000000|2022-04-25 08:40:00|173.04|169.92|174.03|170.91|174.03|170.91|173.01|169.89|0
1650876300000|2022-04-25 08:45:00|174.16|171.04|175.74|172.62|175.97|172.85|173.91|170.79|0
1650876600000|2022-04-25 08:50:00|175.77|172.65|176.35|173.23|176.61|173.49|175.71|172.59|0
1650876900000|2022-04-25 08:55:00|176.42|173.3|175.06|171.94|176.42|173.3|175.06|171.94|0
1650877200000|2022-04-25 09:00:00|175.25|172.13|174.54|171.42|175.44|172.32|174.28|171.16|0
1650877500000|2022-04-25 09:05:00|174.57|171.45|175.18|172.06|176.35|173.23|174.54|171.42|0
1650877800000|2022-04-25 09:10:00|175.21|172.09|175.21|172.09|176.02|172.9|174.14|171.02|0
1650878100000|2022-04-25 09:15:00|175.27|172.15|175.6|172.48|175.98|172.86|174.63|171.51|0
1650878400000|2022-04-25 09:20:00|175.63|172.51|175.76|172.64|176.05|172.93|174.11|170.99|0
1650878700000|2022-04-25 09:25:00|175.79|172.67|175.07|171.95|175.92|172.8|174.3|171.18|0
1650879000000|2022-04-25 09:30:00|175.14|172.02|173.08|169.96|175.33|172.21|173.01|169.89|0
1650879300000|2022-04-25 09:35:00|173.01|169.89|173.65|170.53|173.84|170.72|173.01|169.89|0
1650879600000|2022-04-25 09:40:00|173.59|170.47|171.73|168.61|173.59|170.47|171.73|168.61|0
1650879900000|2022-04-25 09:45:00|171.67|168.55|172.4|169.28|172.4|169.28|171.48|168.36|0
1650880200000|2022-04-25 09:50:00|172.3|169.18|171.82|168.7|173.97|170.85|171.6|168.48|0
1650880500000|2022-04-25 09:55:00|171.85|168.73|172.81|169.69|172.84|169.72|171.72|168.6|0
1650880800000|2022-04-25 10:00:00|172.96|169.84|173|169.88|173.06|169.94|171.88|168.76|0
1650881100000|2022-04-25 10:05:00|172.96|169.84|172.32|169.2|173.54|170.42|172.19|169.07|0
1650881400000|2022-04-25 10:10:00|172.45|169.33|173.02|169.9|173.22|170.1|172|168.88|0
1650881700000|2022-04-25 10:15:00|172.96|169.84|172.19|169.07|172.96|169.84|171.97|168.85|0
1650882000000|2022-04-25 10:20:00|172|168.88|171.74|168.62|172.22|169.1|171.39|168.27|0
1650882300000|2022-04-25 10:25:00|171.71|168.59|172.15|169.03|172.15|169.03|171.36|168.24|0
1650882600000|2022-04-25 10:30:00|172.18|169.06|173.4|170.28|173.4|170.28|171.86|168.74|0
1650882900000|2022-04-25 10:35:00|173.43|170.31|175.24|172.12|175.24|172.12|172.37|169.25|0
1650883200000|2022-04-25 10:40:00|175.27|172.15|175.3|172.18|175.43|172.31|174.85|171.73|0
1650883500000|2022-04-25 10:45:00|175.36|172.24|174.46|171.34|175.36|172.24|174.4|171.28|0
1650883800000|2022-04-25 10:50:00|174.52|171.4|174.56|171.44|174.91|171.79|173.75|170.63|0
1650884100000|2022-04-25 10:55:00|174.59|171.47|173.53|170.41|174.78|171.66|173.49|170.37|0
1650884400000|2022-04-25 11:00:00|173.49|170.37|173.24|170.12|173.62|170.5|172.86|169.74|0
1650884700000|2022-04-25 11:05:00|173.3|170.18|174.45|171.33|174.71|171.59|173.24|170.12|0
1650885000000|2022-04-25 11:10:00|174.39|171.27|175.29|172.17|175.29|172.17|174.07|170.95|0
1650885300000|2022-04-25 11:15:00|175.35|172.23|176.12|173|176.32|173.2|174.9|171.78|0
1650885600000|2022-04-25 11:20:00|176.19|173.07|172.15|169.03|176.32|173.2|170.23|167.11|0
1650885900000|2022-04-25 11:25:00|171.63|168.51|174.53|171.41|174.66|171.54|171.22|168.1|0
1650886200000|2022-04-25 11:30:00|174.6|171.48|172.04|168.92|174.6|171.48|171.34|168.22|0
1650886500000|2022-04-25 11:35:00|172.1|168.98|171.59|168.47|172.1|168.98|170.71|167.59|0
1650886800000|2022-04-25 11:40:00|171.65|168.53|172.73|169.61|173.37|170.25|171.4|168.28|0
1650887100000|2022-04-25 11:45:00|172.61|169.49|172.5|169.38|173.24|170.12|172.03|168.91|0
1650887400000|2022-04-25 11:50:00|172.57|169.45|171.93|168.81|172.57|169.45|171.32|168.2|0
1650887700000|2022-04-25 11:55:00|171.99|168.87|172.05|168.93|172.95|169.83|171.77|168.65|0
1650888000000|2022-04-25 12:00:00|171.92|168.8|172.81|169.69|173.39|170.27|171.86|168.74|0
1650888300000|2022-04-25 12:05:00|172.94|169.82|172.49|169.37|173.2|170.08|171.54|168.42|0
1650888600000|2022-04-25 12:10:00|172.24|169.12|173|169.88|173.13|170.01|171.47|168.35|0
1650888900000|2022-04-25 12:15:00|173.07|169.95|171.72|168.6|173.45|170.33|171.53|168.41|0
1650889200000|2022-04-25 12:20:00|171.66|168.54|170.83|167.71|171.98|168.86|170.77|167.65|0
1650889500000|2022-04-25 12:25:00|170.77|167.65|170.93|167.81|171.69|168.57|170.45|167.33|0
1650889800000|2022-04-25 12:30:00|170.7|167.58|171.97|168.85|172.03|168.91|170.07|166.95|0
1650890100000|2022-04-25 12:35:00|172.03|168.91|171.49|168.37|172.1|168.98|171.33|168.21|0
1650890400000|2022-04-25 12:40:00|171.46|168.34|169.88|166.76|171.46|168.34|169.69|166.57|0
1650890700000|2022-04-25 12:45:00|169.94|166.82|168.81|165.69|170.19|167.07|168.68|165.56|0
1650891000000|2022-04-25 12:50:00|168.62|165.5|169.24|166.12|169.31|166.19|168.62|165.5|0
1650891300000|2022-04-25 12:55:00|169.18|166.06|165.19|162.07|169.18|166.06|165.07|161.95|0
1650891600000|2022-04-25 13:00:00|165.32|162.2|167.77|164.65|167.77|164.65|165.26|162.14|0
1650891900000|2022-04-25 13:05:00|167.71|164.59|167.46|164.34|168.27|165.15|167.46|164.34|0
1650892200000|2022-04-25 13:10:00|167.39|164.27|166.52|163.4|167.77|164.65|166.52|163.4|0
1650892500000|2022-04-25 13:15:00|166.46|163.34|166.77|163.65|167.14|164.02|165.96|162.84|0
1650892800000|2022-04-25 13:20:00|166.7|163.58|167.73|164.61|167.76|164.64|166.15|163.03|0
1650893100000|2022-04-25 13:25:00|167.83|164.71|168.64|165.52|168.64|165.52|167.26|164.14|0
1650893400000|2022-04-25 13:30:00|168.42|165.3|173.35|170.23|174.12|171|168.42|165.3|0
1650893700000|2022-04-25 13:35:00|172.96|169.84|171.39|168.27|172.96|169.84|169.1|165.98|0
1650894000000|2022-04-25 13:40:00|171.77|168.65|174.37|171.25|174.37|171.25|170.61|167.49|0
1650894300000|2022-04-25 13:45:00|174.31|171.19|173.5|170.38|175.08|171.96|173.43|170.31|0
1650894600000|2022-04-25 13:50:00|171.71|168.59|174.4|171.28|174.4|171.28|170.06|166.94|0
1650894900000|2022-04-25 13:55:00|174.66|171.54|177.58|174.46|177.58|174.46|172.73|169.61|0
1650895200000|2022-04-25 14:00:00|177.65|174.53|177.52|174.4|177.98|174.86|176.15|173.03|0
1650895500000|2022-04-25 14:05:00|177.58|174.46|176.37|173.25|178.37|175.25|174.04|170.92|0
1650895800000|2022-04-25 14:10:00|176.04|172.92|176.92|173.8|177.74|174.62|174.68|171.56|0
1650896100000|2022-04-25 14:15:00|176.63|173.51|175.32|172.2|177.6|174.48|175.32|172.2|0
1650896400000|2022-04-25 14:20:00|175.45|172.33|173.1|169.98|178.26|175.14|173.1|169.98|0
1650896700000|2022-04-25 14:25:00|173.26|170.14|170.79|167.67|173.26|170.14|170.28|167.16|0
1650897000000|2022-04-25 14:30:00|171.14|168.02|166.81|163.69|171.14|168.02|166.75|163.63|0
1650897300000|2022-04-25 14:35:00|166.94|163.82|169.45|166.33|169.57|166.45|166.13|163.01|0
1650897600000|2022-04-25 14:40:00|169.48|166.36|171.16|168.04|172.25|169.13|169.48|166.36|0
1650897900000|2022-04-25 14:45:00|171.48|168.36|169.32|166.2|171.67|168.55|168.94|165.82|0
1650898200000|2022-04-25 14:50:00|168.62|165.5|173.4|170.28|173.79|170.67|168.62|165.5|0
1650898500000|2022-04-25 14:55:00|173.21|170.09|177.39|174.27|177.65|174.53|172.91|169.79|0
1650898800000|2022-04-25 15:00:00|177.58|174.46|176.34|173.22|177.98|174.86|175.95|172.83|0
1650899100000|2022-04-25 15:05:00|176.67|173.55|177.58|174.46|177.91|174.79|176.28|173.16|0
1650899400000|2022-04-25 15:10:00|177.71|174.59|177.83|174.71|179.15|176.03|175.69|172.57|0
1650899700000|2022-04-25 15:15:00|178.09|174.97|178.35|175.23|180.4|177.28|177.96|174.84|0
1650900000000|2022-04-25 15:20:00|178.48|175.36|176.7|173.58|178.68|175.56|176.11|172.99|0
1650900300000|2022-04-25 15:25:00|176.5|173.38|178.26|175.14|178.65|175.53|174.5|171.38|0
1650900600000|2022-04-25 15:30:00|178.19|175.07|178.65|175.53|180.5|177.38|177.8|174.68|0
1650900900000|2022-04-25 15:35:00|178.45|175.33|178.98|175.86|179.83|176.71|175.85|172.73|0
1650901200000|2022-04-25 15:40:00|179.04|175.92|180.36|177.24|180.56|177.44|178.65|175.53|0
1650901500000|2022-04-25 15:45:00|180.86|177.74|183.09|179.97|183.09|179.97|180.86|177.74|0
1650901800000|2022-04-25 15:50:00|182.85|179.73|179.79|176.67|183.29|180.17|179.52|176.4|0
1650902100000|2022-04-25 15:55:00|182.28|179.16|180.35|177.23|182.41|179.29|180.15|177.03|0
1650902400000|2022-04-25 16:00:00|180.55|177.43|180.68|177.56|181.94|178.82|180.35|177.23|0
1650902700000|2022-04-25 16:05:00|180.48|177.36|176.86|173.74|180.48|177.36|175.57|172.45|0
1650903000000|2022-04-25 16:10:00|176.9|173.78|176.76|173.64|179.75|176.63|175.24|172.12|0
1650903300000|2022-04-25 16:15:00|176.82|173.7|177.8|174.68|178.26|175.14|175.26|172.14|0
1650903600000|2022-04-25 16:20:00|177.47|174.35|174.29|171.17|177.47|174.35|174.29|171.17|0
1650903900000|2022-04-25 16:25:00|173.84|170.72|175.52|172.4|175.78|172.66|173.08|169.96|0
1650904200000|2022-04-25 16:30:00|175.45|172.33|174.23|171.11|176.23|173.11|173.14|170.02|0
1650904500000|2022-04-25 16:35:00|174.16|171.04|173.33|170.21|174.44|171.32|172.06|168.94|0
1650904800000|2022-04-25 16:40:00|173.56|170.44|174.97|171.85|175.01|171.89|173.4|170.28|0
1650905100000|2022-04-25 16:45:00|174.94|171.82|171.67|168.55|175.2|172.08|171.35|168.23|0
1650905400000|2022-04-25 16:50:00|171.61|168.49|174.23|171.11|174.23|171.11|171.1|167.98|0
1650905700000|2022-04-25 16:55:00|174.29|171.17|174.22|171.1|175.19|172.07|173.84|170.72|0
1650906000000|2022-04-25 17:00:00|174.03|170.91|176.55|173.43|176.88|173.76|173.26|170.14|0
1650906300000|2022-04-25 17:05:00|176.49|173.37|173.26|170.14|176.75|173.63|173.26|170.14|0
1650906600000|2022-04-25 17:10:00|172.87|169.75|171.66|168.54|173.19|170.07|171.03|167.91|0
1650906900000|2022-04-25 17:15:00|171.28|168.16|171.47|168.35|172.07|168.95|169.83|166.71|0
1650907200000|2022-04-25 17:20:00|171.34|168.22|171.37|168.25|172.29|169.17|171.02|167.9|0
1650907500000|2022-04-25 17:25:00|170.89|167.77|171.65|168.53|173.38|170.26|170.45|167.33|0
1650907800000|2022-04-25 17:30:00|171.59|168.47|172.86|169.74|173.5|170.38|170.01|166.89|0
1650908100000|2022-04-25 17:35:00|173.05|169.93|173.63|170.51|174.34|171.22|172.8|169.68|0
1650908400000|2022-04-25 17:40:00|173.5|170.38|172.22|169.1|173.63|170.51|171.14|168.02|0
1650908700000|2022-04-25 17:45:00|172.03|168.91|171.9|168.78|173.18|170.06|171.77|168.65|0
1650909000000|2022-04-25 17:50:00|172.02|168.9|172.21|169.09|174.39|171.27|171.39|168.27|0
1650909300000|2022-04-25 17:55:00|172.34|169.22|173.11|169.99|174|170.88|172.21|169.09|0
1650909600000|2022-04-25 18:00:00|172.91|169.79|174.58|171.46|174.9|171.78|172.53|169.41|0
1650909900000|2022-04-25 18:05:00|174.77|171.65|170.94|167.82|174.77|171.65|170.56|167.44|0
1650910200000|2022-04-25 18:10:00|170.81|167.69|170.68|167.56|172.52|169.4|170.05|166.93|0
1650910500000|2022-04-25 18:15:00|170.81|167.69|169.04|165.92|170.81|167.69|168.42|165.3|0
1650910800000|2022-04-25 18:20:00|168.92|165.8|167.96|164.84|169.67|166.55|166.98|163.86|0
1650911100000|2022-04-25 18:25:00|168.08|164.96|166.35|163.23|168.58|165.46|166.22|163.1|0
1650911400000|2022-04-25 18:30:00|166.22|163.1|166.16|163.04|166.84|163.72|165.67|162.55|0
1650911700000|2022-04-25 18:35:00|165.85|162.73|167.52|164.4|167.52|164.4|165.79|162.67|0
1650912000000|2022-04-25 18:40:00|167.95|164.83|167.7|164.58|168.08|164.96|166.71|163.59|0
1650912300000|2022-04-25 18:45:00|167.82|164.7|164.62|161.5|168.2|165.08|164.56|161.44|0
1650912600000|2022-04-25 18:50:00|164.68|161.56|163.52|160.4|165.05|161.93|163.4|160.28|0
1650912900000|2022-04-25 18:55:00|163.4|160.28|165.7|162.58|165.7|162.58|163.07|159.95|0
1650913200000|2022-04-25 19:00:00|165.64|162.52|168.49|165.37|169.08|165.96|165.14|162.02|0
1650913500000|2022-04-25 19:05:00|168.27|165.15|168.45|165.33|169.74|166.62|167.99|164.87|0
1650913800000|2022-04-25 19:10:00|168.61|165.49|167.05|163.93|168.67|165.55|167.05|163.93|0
1650914100000|2022-04-25 19:15:00|166.74|163.62|164.52|161.4|166.99|163.87|164.4|161.28|0
1650914400000|2022-04-25 19:20:00|164.34|161.22|160|156.88|164.34|161.22|159.82|156.7|0
1650914700000|2022-04-25 19:25:00|159.7|156.58|158.98|155.86|162.12|159|158.98|155.86|0
1650915000000|2022-04-25 19:30:00|159.4|156.28|158.92|155.8|160.12|157|158.56|155.44|0
1650915300000|2022-04-25 19:35:00|159.21|156.09|156.3|153.18|159.21|156.09|156|152.88|0
1650915600000|2022-04-25 19:40:00|156.12|153|155.7|152.58|158.38|155.26|155.35|152.23|0
1650915900000|2022-04-25 19:45:00|155.76|152.64|156.68|153.56|157.66|154.54|155.06|151.94|0
1650916200000|2022-04-25 19:50:00|156.59|153.47|154.88|151.76|158.2|155.08|154.76|151.64|0
1650916500000|2022-04-25 19:55:00|155.23|152.11|154.87|151.75|156.41|153.29|154.76|151.64|0
1650916800000|2022-04-25 20:00:00|155.11|151.99|155.49|152.37|155.7|152.58|154.23|151.11|0
1650917100000|2022-04-25 20:05:00|155.6|152.48|155.95|152.83|156.16|153.04|155.49|152.37|0
1650917400000|2022-04-25 20:10:00|156.01|152.89|156.48|153.36|156.54|153.42|155.78|152.66|0
1650917700000|2022-04-25 20:15:00|156.57|152.93|156.36|152.72|156.62|152.98|156.15|152.51|0
1650918000000|2022-04-25 20:20:00|156.33|152.69|156.27|152.63|156.5|152.86|156.09|152.45|0
1650918300000|2022-04-25 20:25:00|156.15|152.51|156.03|152.39|156.27|152.63|155.91|152.27|0
1650918600000|2022-04-25 20:30:00|155.97|152.33|156.32|152.68|156.5|152.86|155.97|152.33|0
1650918900000|2022-04-25 20:35:00|156.38|152.74|155.91|152.27|156.44|152.8|155.91|152.27|0
1650919200000|2022-04-25 20:40:00|155.94|152.3|156.02|152.38|156.14|152.5|155.73|152.09|0
1650919500000|2022-04-25 20:45:00|155.99|152.35|155.84|152.2|156.02|152.38|155.73|152.09|0
1650919800000|2022-04-25 20:50:00|155.87|152.23|155.67|152.03|155.96|152.32|155.67|152.03|0
1650920100000|2022-04-25 20:55:00|155.72|152.08|155.79|152.15|155.9|152.26|155.66|152.02|0
1650920400000|2022-04-25 21:00:00|155.83|152.19|155.9|152.26|155.9|152.26|155.82|152.18|0
1650920700000|2022-04-25 21:05:00|155.96|152.32|156.11|152.47|156.11|152.47|155.9|152.26|0
1650921000000|2022-04-25 21:10:00|156.1|152.46|156.18|152.54|156.2|152.56|156.1|152.46|0
1650921300000|2022-04-25 21:15:00|156.17|152.53|156.19|152.55|156.2|152.56|156.15|152.51|0
1650921600000|2022-04-25 21:20:00|156.18|152.54|156.04|152.4|156.22|152.58|156.04|152.4|0
1650921900000|2022-04-25 21:25:00|156.01|152.37|155.99|152.35|156.01|152.37|155.99|152.35|0
1650922200000|2022-04-25 21:30:00|156.08|152.44|156.12|152.48|156.16|152.52|156.05|152.41|0
1650922500000|2022-04-25 21:35:00|156.05|152.41|156.07|152.43|156.07|152.43|156.02|152.38|0
1650922800000|2022-04-25 21:40:00|156.06|152.42|156.06|152.42|156.12|152.48|156.03|152.39|0
1650923100000|2022-04-25 21:45:00|156.05|152.41|156.06|152.42|156.06|152.42|156.01|152.37|0
1650923400000|2022-04-25 21:50:00|156.04|152.4|156.05|152.41|156.05|152.41|156.04|152.4|0
1650923700000|2022-04-25 21:55:00|156.04|152.4|156.08|152.44|156.12|152.48|156.02|152.38|0
1650924000000|2022-04-25 22:00:00|155.84|152.2|157.05|153.41|157.05|153.41|155.84|152.2|0
1650924300000|2022-04-25 22:05:00|157.11|153.47|156.99|153.35|157.14|153.5|156.81|153.17|0
1650924600000|2022-04-25 22:10:00|156.96|153.32|156.98|153.34|157.04|153.4|156.63|152.99|0
1650924900000|2022-04-25 22:15:00|156.87|153.23|157.1|153.46|157.16|153.52|156.87|153.23|0
1650925200000|2022-04-25 22:20:00|157.04|153.4|157.01|153.37|157.16|153.52|156.92|153.28|0
1650925500000|2022-04-25 22:25:00|157.04|153.4|156.77|153.13|157.07|153.43|156.68|153.04|0
1650925800000|2022-04-25 22:30:00|156.8|153.16|156.62|152.98|157.1|153.46|156.62|152.98|0
1650926100000|2022-04-25 22:35:00|156.65|153.01|156.71|153.07|156.98|153.34|156.65|153.01|0
1650926400000|2022-04-25 22:40:00|156.68|153.04|156.97|153.33|157.09|153.45|156.68|153.04|0
1650926700000|2022-04-25 22:45:00|157|153.36|156.85|153.21|157.09|153.45|156.82|153.18|0
1650927000000|2022-04-25 22:50:00|156.79|153.15|156.26|152.62|156.79|153.15|156.14|152.5|0
1650927300000|2022-04-25 22:55:00|156.32|152.68|156.26|152.62|156.49|152.85|156.17|152.53|0
1650927600000|2022-04-25 23:00:00|156.23|152.59|156.19|152.55|156.31|152.67|156.02|152.38|0
1650927900000|2022-04-25 23:05:00|156.25|152.61|156.16|152.52|156.31|152.67|156.02|152.38|0
1650928200000|2022-04-25 23:10:00|156.13|152.49|155.9|152.26|156.19|152.55|155.84|152.2|0
1650928500000|2022-04-25 23:15:00|155.87|152.23|155.89|152.25|155.9|152.26|155.72|152.08|0
1650928800000|2022-04-25 23:20:00|155.83|152.19|155.89|152.25|156.04|152.4|155.83|152.19|0
1650929100000|2022-04-25 23:25:00|155.95|152.31|156.04|152.4|156.07|152.43|155.77|152.13|0
1650929400000|2022-04-25 23:30:00|156.07|152.43|156.3|152.66|156.36|152.72|156.01|152.37|0
1650929700000|2022-04-25 23:35:00|156.33|152.69|156.36|152.72|156.36|152.72|156.3|152.66|0
1650930000000|2022-04-25 23:40:00|156.39|152.75|156.35|152.71|156.41|152.77|156.3|152.66|0
1650930300000|2022-04-25 23:45:00|156.41|152.77|156.35|152.71|156.65|153.01|156.35|152.71|0
1650930600000|2022-04-25 23:50:00|156.41|152.77|156.64|153|156.7|153.06|156.29|152.65|0
1650930900000|2022-04-25 23:55:00|156.7|153.06|156.58|152.94|156.82|153.18|156.46|152.82|0
1650931200000|2022-04-26 00:00:00|156.64|153|156.94|153.3|157|153.36|156.46|152.82|0
1650931500000|2022-04-26 00:05:00|156.93|153.29|156.93|153.29|157.05|153.41|156.46|152.82|0
1650931800000|2022-04-26 00:10:00|156.96|153.32|157.08|153.44|157.2|153.56|156.64|153|0
1650932100000|2022-04-26 00:15:00|157.11|153.47|156.99|153.35|157.23|153.59|156.75|153.11|0
1650932400000|2022-04-26 00:20:00|157.05|153.41|156.87|153.23|157.05|153.41|156.63|152.99|0
1650932700000|2022-04-26 00:25:00|156.9|153.26|156.63|152.99|156.9|153.26|156.45|152.81|0
1650933000000|2022-04-26 00:30:00|156.57|152.93|156.8|153.16|156.98|153.34|156.57|152.93|0
1650933300000|2022-04-26 00:35:00|156.77|153.13|156.68|153.04|156.77|153.13|156.51|152.87|0
1650933600000|2022-04-26 00:40:00|156.62|152.98|156.39|152.75|156.86|153.22|156.39|152.75|0
1650933900000|2022-04-26 00:45:00|156.44|152.8|156.35|152.71|156.5|152.86|156.27|152.63|0
1650934200000|2022-04-26 00:50:00|156.38|152.74|156.26|152.62|156.56|152.92|156.26|152.62|0
1650934500000|2022-04-26 00:55:00|156.2|152.56|155.85|152.21|156.32|152.68|155.73|152.09|0
1650934800000|2022-04-26 01:00:00|155.82|152.18|155.55|151.91|155.85|152.21|155.55|151.91|0
1650935100000|2022-04-26 01:05:00|155.61|151.97|155.55|151.91|155.73|152.09|155.55|151.91|0
1650935400000|2022-04-26 01:10:00|155.61|151.97|155.55|151.91|155.67|152.03|155.55|151.91|0
1650935700000|2022-04-26 01:15:00|155.61|151.97|155.84|152.2|155.84|152.2|155.55|151.91|0
1650936000000|2022-04-26 01:20:00|155.9|152.26|156.07|152.43|156.19|152.55|155.84|152.2|0
1650936300000|2022-04-26 01:25:00|156.13|152.49|155.89|152.25|156.13|152.49|155.66|152.02|0
1650936600000|2022-04-26 01:30:00|155.78|152.14|155.71|152.07|156.01|152.37|155.71|152.07|0
1650936900000|2022-04-26 01:35:00|155.77|152.13|155.6|151.96|155.83|152.19|155.54|151.9|0
1650937200000|2022-04-26 01:40:00|155.57|151.93|155.53|151.89|155.6|151.96|155.07|151.43|0
1650937500000|2022-04-26 01:45:00|155.59|151.95|156.15|152.51|156.53|152.89|155.59|151.95|0
1650937800000|2022-04-26 01:50:00|156.18|152.54|156.09|152.45|156.41|152.77|156.06|152.42|0
1650938100000|2022-04-26 01:55:00|156.12|152.48|156.12|152.48|156.47|152.83|156.06|152.42|0
1650938400000|2022-04-26 02:00:00|156.06|152.42|155.34|152.54|156.09|152.6|155.34|152.06|0
1650938700000|2022-04-26 02:05:00|155.28|152.48|155.13|152.33|155.31|152.51|154.69|151.89|0
1650939000000|2022-04-26 02:10:00|155.16|152.36|155.39|152.59|155.49|152.69|155.16|152.36|0
1650939300000|2022-04-26 02:15:00|155.34|152.54|155.16|152.36|155.69|152.89|155.16|152.36|0
1650939600000|2022-04-26 02:20:00|155.22|152.42|154.57|151.77|155.33|152.53|154.51|151.71|0
1650939900000|2022-04-26 02:25:00|154.51|151.71|154.45|151.65|154.63|151.83|154.33|151.53|0
1650940200000|2022-04-26 02:30:00|154.39|151.59|154.56|151.76|154.56|151.76|154.33|151.53|0
1650940500000|2022-04-26 02:35:00|154.51|151.71|154.5|151.7|154.56|151.76|154.33|151.53|0
1650940800000|2022-04-26 02:40:00|154.44|151.64|153.8|151|154.44|151.64|153.74|150.94|0
1650941100000|2022-04-26 02:45:00|153.86|151.06|153.74|150.94|153.97|151.17|153.74|150.94|0
1650941400000|2022-04-26 02:50:00|153.86|151.06|153.74|150.94|153.86|151.06|153.74|150.94|0
1650941700000|2022-04-26 02:55:00|153.8|151|153.79|150.99|153.85|151.05|153.73|150.93|0
1650942000000|2022-04-26 03:00:00|153.85|151.05|153.5|150.7|153.85|151.05|153.5|150.7|0
1650942300000|2022-04-26 03:05:00|153.56|150.76|153.5|150.7|153.67|150.87|153.5|150.7|0
1650942600000|2022-04-26 03:10:00|153.56|150.76|153.5|150.7|153.61|150.81|153.5|150.7|0
1650942900000|2022-04-26 03:15:00|153.49|150.69|153.55|150.75|153.76|150.96|153.09|150.29|0
1650943200000|2022-04-26 03:20:00|153.61|150.81|153.32|150.52|153.73|150.93|153.14|150.34|0
1650943500000|2022-04-26 03:25:00|153.37|150.57|153.08|150.28|153.37|150.57|153.02|150.22|0
1650943800000|2022-04-26 03:30:00|153.14|150.34|152.09|149.29|153.31|150.51|152.09|149.29|0
1650944100000|2022-04-26 03:35:00|152.32|149.52|152.37|149.57|152.43|149.63|151.97|149.17|0
1650944400000|2022-04-26 03:40:00|152.43|149.63|152.6|149.8|152.61|149.81|152.43|149.63|0
1650944700000|2022-04-26 03:45:00|152.55|149.75|152.49|149.69|152.63|149.83|152.43|149.63|0
1650945000000|2022-04-26 03:50:00|152.43|149.63|152.48|149.68|152.57|149.77|152.37|149.57|0
1650945300000|2022-04-26 03:55:00|152.54|149.74|152.25|149.45|152.54|149.74|152.25|149.45|0
1650945600000|2022-04-26 04:00:00|152.19|149.39|152.13|149.33|152.31|149.51|152.07|149.27|0
1650945900000|2022-04-26 04:05:00|152.16|149.36|152.59|149.79|152.59|149.79|152.13|149.33|0
1650946200000|2022-04-26 04:10:00|152.71|149.91|152.47|149.67|152.77|149.97|152.47|149.67|0
1650946500000|2022-04-26 04:15:00|152.53|149.73|152.59|149.79|152.59|149.79|152.42|149.62|0
1650946800000|2022-04-26 04:20:00|152.53|149.73|152.64|149.84|152.76|149.96|152.53|149.73|0
1650947100000|2022-04-26 04:25:00|152.7|149.9|152.7|149.9|152.7|149.9|152.64|149.84|0
1650947400000|2022-04-26 04:30:00|152.64|149.84|152.52|149.72|152.64|149.84|152.52|149.72|0
1650947700000|2022-04-26 04:35:00|152.58|149.78|152.58|149.78|152.64|149.84|152.58|149.78|0
1650948000000|2022-04-26 04:40:00|152.52|149.72|152.4|149.6|152.52|149.72|152.4|149.6|0
1650948300000|2022-04-26 04:45:00|152.46|149.66|152.4|149.6|152.49|149.69|152.4|149.6|0
1650948600000|2022-04-26 04:50:00|152.46|149.66|152.34|149.54|152.46|149.66|152.34|149.54|0
1650948900000|2022-04-26 04:55:00|152.4|149.6|152.34|149.54|152.4|149.6|152.34|149.54|0
1650949200000|2022-04-26 05:00:00|152.4|149.6|152.34|149.54|152.57|149.77|152.16|149.36|0
1650949500000|2022-04-26 05:05:00|152.39|149.59|153.5|150.7|153.5|150.7|152.37|149.57|0
1650949800000|2022-04-26 05:10:00|153.44|150.64|153.35|150.55|153.44|150.64|152.86|150.06|0
1650950100000|2022-04-26 05:15:00|153.44|150.64|153.78|150.98|153.9|151.1|153.32|150.52|0
1650950400000|2022-04-26 05:20:00|153.73|150.93|153.61|150.81|153.84|151.04|153.37|150.57|0
1650950700000|2022-04-26 05:25:00|153.55|150.75|153.55|150.75|153.66|150.86|153.31|150.51|0
1650951000000|2022-04-26 05:30:00|153.49|150.69|153.31|150.51|153.58|150.78|153.02|150.22|0
1650951300000|2022-04-26 05:35:00|153.25|150.45|153.31|150.51|153.43|150.63|153.19|150.39|0
1650951600000|2022-04-26 05:40:00|153.19|150.39|152.96|150.16|153.25|150.45|152.9|150.1|0
1650951900000|2022-04-26 05:45:00|152.9|150.1|152.72|149.92|152.96|150.16|152.69|149.89|0
1650952200000|2022-04-26 05:50:00|152.78|149.98|152.14|149.34|152.78|149.98|152.14|149.34|0
1650952500000|2022-04-26 05:55:00|152.2|149.4|152.92|150.12|152.92|150.12|152.2|149.4|0
1650952800000|2022-04-26 06:00:00|153.07|150.27|153.59|150.79|154|151.2|152.54|149.74|0
1650953100000|2022-04-26 06:05:00|153.65|150.85|154.29|151.49|154.64|151.84|153.65|150.85|0
1650953400000|2022-04-26 06:10:00|154.23|151.43|154.58|151.78|154.81|152.01|153.82|151.02|0
1650953700000|2022-04-26 06:15:00|154.64|151.84|154.99|152.19|155.64|152.84|154.64|151.84|0
1650954000000|2022-04-26 06:20:00|155.05|152.25|155.28|152.48|155.4|152.6|155.05|152.25|0
1650954300000|2022-04-26 06:25:00|155.22|152.42|155.02|152.22|155.4|152.6|154.96|152.16|0
1650954600000|2022-04-26 06:30:00|155.08|152.28|155.49|152.69|155.49|152.69|154.43|151.63|0
1650954900000|2022-04-26 06:35:00|155.43|152.63|155.25|152.45|155.66|152.86|155.01|152.21|0
1650955200000|2022-04-26 06:40:00|155.13|152.33|155.54|152.74|155.6|152.8|154.72|151.92|0
1650955500000|2022-04-26 06:45:00|155.6|152.8|155.13|152.33|156.31|153.51|155.01|152.21|0
1650955800000|2022-04-26 06:50:00|154.98|152.18|154.77|151.97|155.36|152.56|154.71|151.91|0
1650956100000|2022-04-26 06:55:00|154.8|152|154.65|151.85|155.3|152.5|154.65|151.85|0
1650956400000|2022-04-26 07:00:00|154.71|151.91|155.41|152.61|156.3|153.5|154.71|151.91|0
1650956700000|2022-04-26 07:05:00|155.21|152.81|157.05|154.65|157.08|154.68|155.07|152.67|0
1650957000000|2022-04-26 07:10:00|157.11|154.71|157.83|155.43|157.95|155.55|156.63|154.23|0
1650957300000|2022-04-26 07:15:00|158.13|155.73|158.76|156.36|158.85|156.45|157.83|155.43|0
1650957600000|2022-04-26 07:20:00|158.78|156.38|158.57|156.17|159.21|156.81|158.45|156.05|0
1650957900000|2022-04-26 07:25:00|158.66|156.26|159.72|157.32|160.05|157.65|157.94|155.54|0
1650958200000|2022-04-26 07:30:00|159.81|157.41|156.81|154.41|160.08|157.68|155.54|153.14|0
1650958500000|2022-04-26 07:35:00|156.75|154.35|159.91|157.51|160.45|158.05|156.69|154.29|0
1650958800000|2022-04-26 07:40:00|159.82|157.42|160.39|157.99|160.45|158.05|159.3|156.9|0
1650959100000|2022-04-26 07:45:00|160.33|157.93|159.66|157.26|160.75|158.35|159.36|156.96|0
1650959400000|2022-04-26 07:50:00|159.6|157.2|159.3|156.9|159.6|157.2|158.82|156.42|0
1650959700000|2022-04-26 07:55:00|159.18|156.78|159.93|157.53|160.2|157.8|158.85|156.45|0
1650960000000|2022-04-26 08:00:00|159.99|157.59|159.96|157.56|160.32|157.92|158.99|156.59|0
1650960300000|2022-04-26 08:05:00|159.99|157.59|159.53|157.13|160.08|157.68|159.17|156.77|0
1650960600000|2022-04-26 08:10:00|159.41|157.01|158.51|156.11|159.59|157.19|158.39|155.99|0
1650960900000|2022-04-26 08:15:00|158.48|156.08|157.97|155.57|158.48|156.08|157.61|155.21|0
1650961200000|2022-04-26 08:20:00|158.03|155.63|157.01|154.61|158.03|155.63|156.95|154.55|0
1650961500000|2022-04-26 08:25:00|156.83|154.43|157.22|154.82|157.55|155.15|156.83|154.43|0
1650961800000|2022-04-26 08:30:00|157.13|154.73|157.28|154.88|158.65|156.25|157.07|154.67|0
1650962100000|2022-04-26 08:35:00|157.31|154.91|157.9|155.5|158.08|155.68|157.31|154.91|0
1650962400000|2022-04-26 08:40:00|157.87|155.47|157.6|155.2|157.9|155.5|157.24|154.84|0
1650962700000|2022-04-26 08:45:00|157.63|155.23|157.75|155.35|157.78|155.38|157.3|154.9|0
1650963000000|2022-04-26 08:50:00|157.72|155.32|157.57|155.17|157.93|155.53|157|154.6|0
1650963300000|2022-04-26 08:55:00|157.48|155.08|156.14|153.74|157.66|155.26|156.14|153.74|0
1650963600000|2022-04-26 09:00:00|155.99|153.59|156.64|154.24|156.64|154.24|155.99|153.59|0
1650963900000|2022-04-26 09:05:00|156.7|154.3|156.16|153.76|157.03|154.63|155.75|153.35|0
1650964200000|2022-04-26 09:10:00|156.1|153.7|156.37|153.97|156.58|154.18|155.81|153.41|0
1650964500000|2022-04-26 09:15:00|156.34|153.94|156.28|153.88|156.81|154.41|156.22|153.82|0
1650964800000|2022-04-26 09:20:00|156.31|153.91|157.29|154.89|157.34|154.94|156.31|153.91|0
1650965100000|2022-04-26 09:25:00|157.23|154.83|157.19|154.79|157.58|155.18|156.93|154.53|0
1650965400000|2022-04-26 09:30:00|157.16|154.76|156.69|154.29|157.34|154.94|156.33|153.93|0
1650965700000|2022-04-26 09:35:00|156.74|154.34|156.62|154.22|156.8|154.4|156.15|153.75|0
1650966000000|2022-04-26 09:40:00|156.65|154.25|156.8|154.4|157.28|154.88|156.62|154.22|0
1650966300000|2022-04-26 09:45:00|156.74|154.34|157.81|155.41|157.87|155.47|156.68|154.28|0
1650966600000|2022-04-26 09:50:00|157.87|155.47|156.92|154.52|157.99|155.59|156.74|154.34|0
1650966900000|2022-04-26 09:55:00|156.95|154.55|156.38|153.98|157.16|154.76|156.2|153.8|0
1650967200000|2022-04-26 10:00:00|156.44|154.04|155.76|153.36|156.53|154.13|155.64|153.24|0
1650967500000|2022-04-26 10:05:00|155.7|153.3|156.37|153.97|156.38|153.98|155.7|153.3|0
1650967800000|2022-04-26 10:10:00|156.35|153.95|156.76|154.36|157.03|154.63|156.26|153.86|0
1650968100000|2022-04-26 10:15:00|156.79|154.39|157.29|154.89|157.62|155.22|156.79|154.39|0
1650968400000|2022-04-26 10:20:00|157.2|154.8|157.32|154.92|157.56|155.16|156.96|154.56|0
1650968700000|2022-04-26 10:25:00|157.29|154.89|157.5|155.1|157.92|155.52|157.2|154.8|0
1650969000000|2022-04-26 10:30:00|157.56|155.16|157.32|154.92|157.62|155.22|156.66|154.26|0
1650969300000|2022-04-26 10:35:00|157.29|154.89|156.93|154.53|157.5|155.1|156.72|154.32|0
1650969600000|2022-04-26 10:40:00|156.9|154.5|157.43|155.03|157.55|155.15|156.48|154.08|0
1650969900000|2022-04-26 10:45:00|157.37|154.97|157.13|154.73|157.37|154.97|156.89|154.49|0
1650970200000|2022-04-26 10:50:00|157.16|154.76|157.43|155.03|157.43|155.03|157.01|154.61|0
1650970500000|2022-04-26 10:55:00|157.49|155.09|157.96|155.56|157.96|155.56|157.01|154.61|0
1650970800000|2022-04-26 11:00:00|157.9|155.5|158.62|156.22|158.86|156.46|157.9|155.5|0
1650971100000|2022-04-26 11:05:00|158.68|156.28|158.65|156.25|159.1|156.7|158.62|156.22|0
1650971400000|2022-04-26 11:10:00|158.71|156.31|158.38|155.98|158.95|156.55|158.02|155.62|0
1650971700000|2022-04-26 11:15:00|158.44|156.04|158.31|155.91|158.62|156.22|158.11|155.71|0
1650972000000|2022-04-26 11:20:00|158.29|155.89|157.53|155.13|158.37|155.97|157.47|155.07|0
1650972300000|2022-04-26 11:25:00|157.47|155.07|157.47|155.07|157.83|155.43|157.35|154.95|0
1650972600000|2022-04-26 11:30:00|157.53|155.13|158.25|155.85|158.25|155.85|157.47|155.07|0
1650972900000|2022-04-26 11:35:00|158.28|155.88|158.73|156.33|159.21|156.81|158.1|155.7|0
1650973200000|2022-04-26 11:40:00|158.76|156.36|158.78|156.38|158.97|156.57|158.6|156.2|0
1650973500000|2022-04-26 11:45:00|158.72|156.32|157.88|155.48|158.84|156.44|157.88|155.48|0
1650973800000|2022-04-26 11:50:00|157.76|155.36|157.85|155.45|157.85|155.45|157.4|155|0
1650974100000|2022-04-26 11:55:00|157.88|155.48|157.4|155|158|155.6|157.34|154.94|0
1650974400000|2022-04-26 12:00:00|157.34|154.94|157.87|155.47|157.87|155.47|157.16|154.76|0
1650974700000|2022-04-26 12:05:00|157.93|155.53|157.69|155.29|157.99|155.59|157.51|155.11|0
1650975000000|2022-04-26 12:10:00|157.63|155.23|157.51|155.11|157.81|155.41|157.15|154.75|0
1650975300000|2022-04-26 12:15:00|157.45|155.05|157.99|155.59|158.35|155.95|157.27|154.87|0
1650975600000|2022-04-26 12:20:00|157.96|155.56|157.69|155.29|158.29|155.89|157.57|155.17|0
1650975900000|2022-04-26 12:25:00|157.68|155.28|157.62|155.22|158.1|155.7|157.15|154.75|0
1650976200000|2022-04-26 12:30:00|157.59|155.19|157.74|155.34|158.04|155.64|157.32|154.92|0
1650976500000|2022-04-26 12:35:00|157.71|155.31|159.18|156.78|159.91|157.51|157.71|155.31|0
1650976800000|2022-04-26 12:40:00|159.27|156.87|159.78|157.38|160.09|157.69|159.27|156.87|0
1650977100000|2022-04-26 12:45:00|159.84|157.44|159.66|157.26|160.21|157.81|159.54|157.14|0
1650977400000|2022-04-26 12:50:00|159.72|157.32|158.87|156.47|159.84|157.44|158.81|156.41|0
1650977700000|2022-04-26 12:55:00|158.93|156.53|159.94|157.54|160.06|157.66|158.15|155.75|0
1650978000000|2022-04-26 13:00:00|160|157.6|160.79|158.39|161.33|158.93|160|157.6|0
1650978300000|2022-04-26 13:05:00|160.85|158.45|160.85|158.45|161.06|158.66|160.66|158.26|0
1650978600000|2022-04-26 13:10:00|160.91|158.51|161.63|159.23|161.94|159.54|160.78|158.38|0
1650978900000|2022-04-26 13:15:00|161.69|159.29|161.48|159.08|161.82|159.42|161.33|158.93|0
1650979200000|2022-04-26 13:20:00|161.45|159.05|162.06|159.66|162.36|159.96|161.39|158.99|0
1650979500000|2022-04-26 13:25:00|162.12|159.72|161.63|159.23|162.36|159.96|161.32|158.92|0
1650979800000|2022-04-26 13:30:00|161.87|159.47|163.26|160.86|163.32|160.92|160.59|158.19|0
1650980100000|2022-04-26 13:35:00|163.45|161.05|162.95|160.55|163.51|161.11|161.85|159.45|0
1650980400000|2022-04-26 13:40:00|163.38|160.98|165.24|162.84|165.49|163.09|162.71|160.31|0
1650980700000|2022-04-26 13:45:00|165.36|162.96|166.44|164.04|166.44|164.04|163.99|161.59|0
1650981000000|2022-04-26 13:50:00|166.69|164.29|168.13|165.73|168.13|165.73|165.88|163.48|0
1650981300000|2022-04-26 13:55:00|168|165.6|167.53|165.13|168.44|166.04|167.31|164.91|0
1650981600000|2022-04-26 14:00:00|167.69|165.29|167.56|165.16|168.5|166.1|167.25|164.85|0
1650981900000|2022-04-26 14:05:00|167.75|165.35|165.81|163.41|167.75|165.35|165.56|163.16|0
1650982200000|2022-04-26 14:10:00|166.06|163.66|168.5|166.1|168.63|166.23|165.56|163.16|0
1650982500000|2022-04-26 14:15:00|168.69|166.29|172.55|170.15|173.19|170.79|168.44|166.04|0
1650982800000|2022-04-26 14:20:00|172.74|170.34|173.41|171.01|174.42|172.02|171.97|169.57|0
1650983100000|2022-04-26 14:25:00|173.51|171.11|172.22|169.82|174.28|171.88|172.22|169.82|0
1650983400000|2022-04-26 14:30:00|171.78|169.38|173.99|171.59|174.15|171.75|171.58|169.18|0
1650983700000|2022-04-26 14:35:00|174.15|171.75|174.47|172.07|175.51|173.11|172.54|170.14|0
1650984000000|2022-04-26 14:40:00|174.34|171.94|177.49|175.09|178.23|175.83|174.21|171.81|0
1650984300000|2022-04-26 14:45:00|177.75|175.35|175.47|173.07|177.88|175.48|175.47|173.07|0
1650984600000|2022-04-26 14:50:00|175.66|173.26|176.76|174.36|177.06|174.66|174.82|172.42|0
1650984900000|2022-04-26 14:55:00|176.7|174.3|176.89|174.49|177.28|174.88|176.05|173.65|0
1650985200000|2022-04-26 15:00:00|176.96|174.56|178.59|176.19|178.66|176.26|176.96|174.56|0
1650985500000|2022-04-26 15:05:00|178.66|176.26|178|175.6|179.18|176.78|178|175.6|0
1650985800000|2022-04-26 15:10:00|178.19|175.79|176.75|174.35|178.59|176.19|176.69|174.29|0
1650986100000|2022-04-26 15:15:00|176.82|174.42|179.11|176.71|179.11|176.71|176.75|174.35|0
1650986400000|2022-04-26 15:20:00|179.04|176.64|177.14|174.74|179.24|176.84|175.84|173.44|0
1650986700000|2022-04-26 15:25:00|177.34|174.94|177.53|175.13|177.79|175.39|176.49|174.09|0
1650987000000|2022-04-26 15:30:00|177.66|175.26|177.59|175.19|178.84|176.44|176.29|173.89|0
1650987300000|2022-04-26 15:35:00|177.72|175.32|178.57|176.17|180.02|177.62|177.52|175.12|0
1650987600000|2022-04-26 15:40:00|178.7|176.3|178.17|175.77|180.49|178.09|178.17|175.77|0
1650987900000|2022-04-26 15:45:00|178.24|175.84|179.74|177.34|180.1|177.7|178.04|175.64|0
1650988200000|2022-04-26 15:50:00|179.87|177.47|180.33|177.93|180.33|177.93|179.08|176.68|0
1650988500000|2022-04-26 15:55:00|180.37|177.97|182.32|179.92|182.39|179.99|180.37|177.97|0
1650988800000|2022-04-26 16:00:00|182.39|179.99|181.39|178.99|182.39|179.99|181.12|178.72|0
1650989100000|2022-04-26 16:05:00|181.32|178.92|179.53|177.13|181.65|179.25|179.53|177.13|0
1650989400000|2022-04-26 16:10:00|179.66|177.26|179.5|177.1|180.52|178.12|179.3|176.9|0
1650989700000|2022-04-26 16:15:00|179.4|177|176.89|174.49|179.47|177.07|176.82|174.42|0
1650990000000|2022-04-26 16:20:00|176.82|174.42|175.78|173.38|176.82|174.42|175.07|172.67|0
1650990300000|2022-04-26 16:25:00|175.91|173.51|173.9|171.5|175.91|173.51|173.33|170.93|0
1650990600000|2022-04-26 16:30:00|174.03|171.63|175.06|172.66|175.45|173.05|173.58|171.18|0
1650990900000|2022-04-26 16:35:00|175.03|172.63|176.62|174.22|176.82|174.42|174.58|172.18|0
1650991200000|2022-04-26 16:40:00|176.55|174.15|176.36|173.96|176.95|174.55|175.64|173.24|0
1650991500000|2022-04-26 16:45:00|176.42|174.02|177.46|175.06|177.73|175.33|176.36|173.96|0
1650991800000|2022-04-26 16:50:00|177.4|175|176.48|174.08|177.53|175.13|175.64|173.24|0
1650992100000|2022-04-26 16:55:00|176.68|174.28|173.38|170.98|176.87|174.47|173.25|170.85|0
1650992400000|2022-04-26 17:00:00|173.44|171.04|177.17|174.77|177.56|175.16|173.44|171.04|0
1650992700000|2022-04-26 17:05:00|177.04|174.64|176.97|174.57|177.3|174.9|176.32|173.92|0
1650993000000|2022-04-26 17:10:00|177.03|174.63|178.41|176.01|178.41|176.01|176.58|174.18|0
1650993300000|2022-04-26 17:15:00|178.48|176.08|179.53|177.13|179.6|177.2|177.82|175.42|0
1650993600000|2022-04-26 17:20:00|179.66|177.26|180.39|177.99|180.46|178.06|179.2|176.8|0
1650993900000|2022-04-26 17:25:00|180.33|177.93|182.32|179.92|182.32|179.92|178.31|175.91|0
1650994200000|2022-04-26 17:30:00|182.39|179.99|183.23|180.83|184.3|181.9|182.19|179.79|0
1650994500000|2022-04-26 17:35:00|183.5|181.1|182.63|180.23|184.23|181.83|182.36|179.96|0
1650994800000|2022-04-26 17:40:00|182.89|180.49|180.63|178.23|182.96|180.56|179.84|177.44|0
1650995100000|2022-04-26 17:45:00|180.37|177.97|181.36|178.96|182.29|179.89|180.17|177.77|0
1650995400000|2022-04-26 17:50:00|181.23|178.83|183.29|180.89|183.29|180.89|181.23|178.83|0
1650995700000|2022-04-26 17:55:00|183.15|180.75|182.88|180.48|183.42|181.02|182.02|179.62|0
1650996000000|2022-04-26 18:00:00|182.82|180.42|182.88|180.48|183.89|181.49|182.35|179.95|0
1650996300000|2022-04-26 18:05:00|182.95|180.55|183.08|180.68|183.41|181.01|182.01|179.61|0
1650996600000|2022-04-26 18:10:00|183.21|180.81|181.41|179.01|183.21|180.81|181.28|178.88|0
1650996900000|2022-04-26 18:15:00|181.35|178.95|181.54|179.14|182.67|180.27|179.96|177.56|0
1650997200000|2022-04-26 18:20:00|181.68|179.28|179.63|177.23|181.81|179.41|178.84|176.44|0
1650997500000|2022-04-26 18:25:00|179.49|177.09|179.62|177.22|181.01|178.61|179.16|176.76|0
1650997800000|2022-04-26 18:30:00|179.89|177.49|180.31|177.91|181.47|179.07|179.56|177.16|0
1650998100000|2022-04-26 18:35:00|180.15|177.75|179.62|177.22|180.31|177.91|178.77|176.37|0
1650998400000|2022-04-26 18:40:00|179.68|177.28|182.76|180.36|182.79|180.39|179.68|177.28|0
1650998700000|2022-04-26 18:45:00|182.79|180.39|182.46|180.06|183.26|180.86|181.73|179.33|0
1650999000000|2022-04-26 18:50:00|182.49|180.09|180.6|178.2|182.59|180.19|180.27|177.87|0
1650999300000|2022-04-26 18:55:00|180.27|177.87|179.15|176.75|180.77|178.37|178.82|176.42|0
1650999600000|2022-04-26 19:00:00|179.28|176.88|179.45|177.05|180.66|178.26|177.02|174.62|0
1650999900000|2022-04-26 19:05:00|179.64|177.24|181.3|178.9|181.7|179.3|179.45|177.05|0
1651000200000|2022-04-26 19:10:00|181.36|178.96|183.57|181.17|183.83|181.43|180.43|178.03|0
1651000500000|2022-04-26 19:15:00|183.5|181.1|186.6|184.2|186.94|184.54|181.27|178.87|0
1651000800000|2022-04-26 19:20:00|186.46|184.06|184.84|182.44|186.67|184.27|184.43|182.03|0
1651001100000|2022-04-26 19:25:00|184.5|182.1|186.05|183.65|186.46|184.06|184.5|182.1|0
1651001400000|2022-04-26 19:30:00|186.12|183.72|187.27|184.87|187.82|185.42|185.37|182.97|0
1651001700000|2022-04-26 19:35:00|187.21|184.81|185.64|183.24|188.23|185.83|185.64|183.24|0
1651002000000|2022-04-26 19:40:00|185.5|183.1|185.71|183.31|187.48|185.08|184.83|182.43|0
1651002300000|2022-04-26 19:45:00|185.57|183.17|187.2|184.8|188.02|185.62|184.76|182.36|0
1651002600000|2022-04-26 19:50:00|187.51|185.11|188.22|185.82|188.29|185.89|185.16|182.76|0
1651002900000|2022-04-26 19:55:00|188.29|185.89|191.06|188.66|191.06|188.66|186.92|184.52|0
1651003200000|2022-04-26 20:00:00|191.2|188.8|192.8|190.4|193.85|191.45|190.5|188.1|0
1651003500000|2022-04-26 20:05:00|192.73|190.33|198.15|195.75|198.9|196.5|192.39|189.99|0
1651003800000|2022-04-26 20:10:00|198.3|195.9|195.88|193.48|198.44|196.04|194.47|192.07|0
1651004100000|2022-04-26 20:15:00|195.8|193|194.88|192.08|196.01|193.21|194.6|191.8|0
1651004400000|2022-04-26 20:20:00|194.95|192.15|197.5|194.7|197.79|194.99|192.49|189.69|0
1651004700000|2022-04-26 20:25:00|197.43|194.63|197.36|194.56|198.43|195.63|197.36|194.56|0
1651005000000|2022-04-26 20:30:00|197.43|194.63|197.71|194.91|198.28|195.48|197.36|194.56|0
1651005300000|2022-04-26 20:35:00|197.64|194.84|198.21|195.41|198.64|195.84|197.42|194.62|0
1651005600000|2022-04-26 20:40:00|198.28|195.48|200.36|197.56|200.72|197.92|198.28|195.48|0
1651005900000|2022-04-26 20:45:00|200.32|197.52|200.21|197.41|200.57|197.77|199.13|196.33|0
1651006200000|2022-04-26 20:50:00|200.28|197.48|200.32|197.52|201.07|198.27|200.21|197.41|0
1651006500000|2022-04-26 20:55:00|200.35|197.55|199.95|197.15|200.39|197.59|199.77|196.97|0
1651006800000|2022-04-26 21:00:00|200.12|197.32|199.82|197.02|200.12|197.32|199.79|196.99|0
1651007100000|2022-04-26 21:05:00|199.8|197|199.42|196.62|199.8|197|199.42|196.62|0
1651007400000|2022-04-26 21:10:00|199.4|196.6|199.1|196.3|199.61|196.81|199.08|196.28|0
1651007700000|2022-04-26 21:15:00|199.09|196.29|199.02|196.22|199.37|196.57|198.94|196.14|0
1651008000000|2022-04-26 21:20:00|199.03|196.23|199.05|196.25|199.13|196.33|198.75|195.95|0
1651008300000|2022-04-26 21:25:00|199.11|196.31|198.3|195.5|199.11|196.31|198.22|195.42|0
1651008600000|2022-04-26 21:30:00|198.31|195.51|197.8|195|198.31|195.51|197.35|194.55|0
1651008900000|2022-04-26 21:35:00|197.75|194.95|197.98|195.18|198.16|195.36|197.7|194.9|0
1651009200000|2022-04-26 21:40:00|197.96|195.16|197.95|195.15|198.06|195.26|197.75|194.95|0
1651009500000|2022-04-26 21:45:00|197.96|195.16|197.98|195.18|197.98|195.18|197.64|194.84|0
1651009800000|2022-04-26 21:50:00|197.99|195.19|197.57|194.77|198.23|195.43|197.55|194.75|0
1651010100000|2022-04-26 21:55:00|197.58|194.78|197.36|194.56|197.71|194.91|197.36|194.56|0
1651010400000|2022-04-26 22:00:00|196.14|193.34|195.86|193.06|197.53|194.73|195.65|192.85|0
1651010700000|2022-04-26 22:05:00|195.82|193.02|193.36|190.56|195.82|193.02|192.66|189.86|0
1651011000000|2022-04-26 22:10:00|193.29|190.49|193.08|190.28|193.5|190.7|192.35|189.55|0
1651011300000|2022-04-26 22:15:00|193.05|190.25|193.81|191.01|194.62|191.82|192.59|189.79|0
1651011600000|2022-04-26 22:20:00|193.85|191.05|191.96|189.16|193.85|191.05|191.96|189.16|0
1651011900000|2022-04-26 22:25:00|191.86|189.06|190.23|187.43|192.24|189.44|190.02|187.22|0
1651012200000|2022-04-26 22:30:00|190.19|187.39|190.98|188.18|191.05|188.25|189.68|186.88|0
1651012500000|2022-04-26 22:35:00|190.92|188.12|192.02|189.22|192.09|189.29|190.64|187.84|0
1651012800000|2022-04-26 22:40:00|191.99|189.19|193.2|190.4|193.27|190.47|191.74|188.94|0
1651013100000|2022-04-26 22:45:00|193.13|190.33|192.99|190.19|193.48|190.68|192.64|189.84|0
1651013400000|2022-04-26 22:50:00|193.06|190.26|192.01|189.21|193.13|190.33|191.74|188.94|0
1651013700000|2022-04-26 22:55:00|191.95|189.15|192.81|190.01|192.99|190.19|191.84|189.04|0
1651014000000|2022-04-26 23:00:00|192.78|189.98|192.29|189.49|192.81|190.01|192.15|189.35|0
1651014300000|2022-04-26 23:05:00|192.43|189.63|191.7|188.9|192.43|189.63|191.52|188.72|0
1651014600000|2022-04-26 23:10:00|191.66|188.86|191.73|188.93|192.28|189.48|191.31|188.51|0
1651014900000|2022-04-26 23:15:00|191.8|189|191.73|188.93|191.97|189.17|191.52|188.72|0
1651015200000|2022-04-26 23:20:00|191.69|188.89|191.58|188.78|191.72|188.92|191.45|188.65|0
1651015500000|2022-04-26 23:25:00|191.55|188.75|191.96|189.16|192.07|189.27|191.2|188.4|0
1651015800000|2022-04-26 23:30:00|192|189.2|191.13|188.33|192.03|189.23|190.82|188.02|0
1651016100000|2022-04-26 23:35:00|191.09|188.29|190.88|188.08|191.65|188.85|190.82|188.02|0
1651016400000|2022-04-26 23:40:00|191.06|188.26|190.88|188.08|191.09|188.29|190.4|187.6|0
1651016700000|2022-04-26 23:45:00|190.85|188.05|190.46|187.66|190.95|188.15|190.36|187.56|0
1651017000000|2022-04-26 23:50:00|190.4|187.6|190.53|187.73|190.53|187.73|189.84|187.04|0
1651017300000|2022-04-26 23:55:00|190.46|187.66|190.67|187.87|190.87|188.07|189.91|187.11|0
1651017600000|2022-04-27 00:00:00|190.6|187.8|190.25|187.45|190.73|187.93|189.77|186.97|0
1651017900000|2022-04-27 00:05:00|190.22|187.42|189.83|187.03|190.73|187.93|189.69|186.89|0
1651018200000|2022-04-27 00:10:00|189.89|187.09|189.96|187.16|190.38|187.58|189.76|186.96|0
1651018500000|2022-04-27 00:15:00|189.86|187.06|188.87|186.07|190.44|187.64|188.7|185.9|0
1651018800000|2022-04-27 00:20:00|188.84|186.04|188.49|185.69|189.04|186.24|187.81|185.01|0
1651019100000|2022-04-27 00:25:00|188.42|185.62|188.83|186.03|189.04|186.24|188.22|185.42|0
1651019400000|2022-04-27 00:30:00|188.87|186.07|189.18|186.38|189.8|187|188.83|186.03|0
1651019700000|2022-04-27 00:35:00|189.14|186.34|189.66|186.86|189.66|186.86|188.83|186.03|0
1651020000000|2022-04-27 00:40:00|189.59|186.79|189.93|187.13|190.83|188.03|189.52|186.72|0
1651020300000|2022-04-27 00:45:00|189.86|187.06|190|187.2|190.42|187.62|189.79|186.99|0
1651020600000|2022-04-27 00:50:00|189.96|187.16|189.44|186.64|190|187.2|189.44|186.64|0
1651020900000|2022-04-27 00:55:00|189.41|186.61|190.76|187.96|191.24|188.44|189.1|186.3|0
1651021200000|2022-04-27 01:00:00|190.86|188.06|190.61|187.81|190.86|188.06|190.2|187.4|0
1651021500000|2022-04-27 01:05:00|190.68|187.88|189.37|186.57|190.79|187.99|189.19|186.39|0
1651021800000|2022-04-27 01:10:00|189.4|186.6|189.54|186.74|189.78|186.98|189.36|186.56|0
1651022100000|2022-04-27 01:15:00|189.64|186.84|188.78|185.98|189.64|186.84|188.47|185.67|0
1651022400000|2022-04-27 01:20:00|188.6|185.8|187.5|184.7|188.67|185.87|187.43|184.63|0
1651022700000|2022-04-27 01:25:00|187.54|184.74|187.02|184.22|187.64|184.84|186.89|184.09|0
1651023000000|2022-04-27 01:30:00|187.09|184.29|186.2|183.4|187.57|184.77|186.2|183.4|0
1651023300000|2022-04-27 01:35:00|186.27|183.47|184.77|181.97|186.81|184.01|184.77|181.97|0
1651023600000|2022-04-27 01:40:00|184.64|181.84|185.65|182.85|185.65|182.85|184.57|181.77|0
1651023900000|2022-04-27 01:45:00|185.58|182.78|185.92|183.12|185.92|183.12|185.11|182.31|0
1651024200000|2022-04-27 01:50:00|185.99|183.19|186.46|183.66|186.53|183.73|185.85|183.05|0
1651024500000|2022-04-27 01:55:00|186.53|183.73|186.26|183.46|186.53|183.73|186.12|183.32|0
1651024800000|2022-04-27 02:00:00|186.19|183.39|186.46|183.66|186.8|184|186.19|183.39|0
1651025100000|2022-04-27 02:05:00|186.39|183.59|188.27|185.47|188.79|185.99|186.19|183.39|0
1651025400000|2022-04-27 02:10:00|188.3|185.5|186.73|183.93|188.3|185.5|186.66|183.86|0
1651025700000|2022-04-27 02:15:00|186.86|184.06|186.79|183.99|187.34|184.54|186.62|183.82|0
1651026000000|2022-04-27 02:20:00|186.76|183.96|186.99|184.19|187.41|184.61|186.38|183.58|0
1651026300000|2022-04-27 02:25:00|187.06|184.26|186.38|183.58|187.34|184.54|186.38|183.58|0
1651026600000|2022-04-27 02:30:00|186.31|183.51|186.51|183.71|186.85|184.05|186.11|183.31|0
1651026900000|2022-04-27 02:35:00|186.58|183.78|186.41|183.61|187.13|184.33|186.37|183.57|0
1651027200000|2022-04-27 02:40:00|186.31|183.51|184.95|182.15|186.31|183.51|184.88|182.08|0
1651027500000|2022-04-27 02:45:00|185.01|182.21|185.21|182.41|185.89|183.09|185.01|182.21|0
1651027800000|2022-04-27 02:50:00|185.15|182.35|184.1|181.3|185.62|182.82|183.66|180.86|0
1651028100000|2022-04-27 02:55:00|184.06|181.26|183.99|181.19|184.6|181.8|183.79|180.99|0
1651028400000|2022-04-27 03:00:00|183.93|181.13|184.09|181.29|184.53|181.73|183.79|180.99|0
1651028700000|2022-04-27 03:05:00|184.06|181.26|184.46|181.66|184.6|181.8|183.99|181.19|0
1651029000000|2022-04-27 03:10:00|184.53|181.73|184.05|181.25|184.6|181.8|183.79|180.99|0
1651029300000|2022-04-27 03:15:00|184.12|181.32|184.93|182.13|185.06|182.26|184.05|181.25|0
1651029600000|2022-04-27 03:20:00|184.9|182.1|184.72|181.92|184.93|182.13|184.63|181.83|0
1651029900000|2022-04-27 03:25:00|184.66|181.86|184.25|181.45|184.76|181.96|183.91|181.11|0
1651030200000|2022-04-27 03:30:00|184.22|181.42|184.15|181.35|184.86|182.06|184.11|181.31|0
1651030500000|2022-04-27 03:35:00|184.18|181.38|184.04|181.24|184.35|181.55|184.04|181.24|0
1651030800000|2022-04-27 03:40:00|184.08|181.28|184.17|181.37|184.44|181.64|183.7|180.9|0
1651031100000|2022-04-27 03:45:00|184.21|181.41|183.16|180.36|184.24|181.44|182.83|180.03|0
1651031400000|2022-04-27 03:50:00|183.23|180.43|183.83|181.03|183.83|181.03|183.23|180.43|0
1651031700000|2022-04-27 03:55:00|183.8|181|183.63|180.83|183.8|181|183.29|180.49|0
1651032000000|2022-04-27 04:00:00|183.69|180.89|182.38|179.58|184|181.2|182.38|179.58|0
1651032300000|2022-04-27 04:05:00|182.41|179.61|182.31|179.51|182.48|179.68|182.08|179.28|0
1651032600000|2022-04-27 04:10:00|182.24|179.44|182.37|179.57|182.58|179.78|182.24|179.44|0
1651032900000|2022-04-27 04:15:00|182.41|179.61|182.51|179.71|182.57|179.77|182.31|179.51|0
1651033200000|2022-04-27 04:20:00|182.57|179.77|183.11|180.31|183.11|180.31|182.44|179.64|0
1651033500000|2022-04-27 04:25:00|183.04|180.24|182.97|180.17|183.11|180.31|182.17|179.37|0
1651033800000|2022-04-27 04:30:00|182.91|180.11|182.9|180.1|183.04|180.24|182.7|179.9|0
1651034100000|2022-04-27 04:35:00|182.94|180.14|183.17|180.37|183.3|180.5|182.84|180.04|0
1651034400000|2022-04-27 04:40:00|183.1|180.3|183.1|180.3|183.51|180.71|183.1|180.3|0
1651034700000|2022-04-27 04:45:00|183.13|180.33|182.43|179.63|183.23|180.43|182.43|179.63|0
1651035000000|2022-04-27 04:50:00|182.36|179.56|182.76|179.96|182.83|180.03|182.36|179.56|0
1651035300000|2022-04-27 04:55:00|182.69|179.89|182.49|179.69|182.73|179.93|182.35|179.55|0
1651035600000|2022-04-27 05:00:00|182.46|179.66|183.16|180.36|183.29|180.49|182.22|179.42|0
1651035900000|2022-04-27 05:05:00|183.13|180.33|182.55|179.75|183.13|180.33|182.35|179.55|0
1651036200000|2022-04-27 05:10:00|182.52|179.72|181.81|179.01|182.68|179.88|181.68|178.88|0
1651036500000|2022-04-27 05:15:00|181.88|179.08|182.48|179.68|182.55|179.75|181.81|179.01|0
1651036800000|2022-04-27 05:20:00|182.55|179.75|183.18|180.38|183.42|180.62|182.54|179.74|0
1651037100000|2022-04-27 05:25:00|183.22|180.42|182.34|179.54|183.35|180.55|182.34|179.54|0
1651037400000|2022-04-27 05:30:00|182.27|179.47|182.94|180.14|183.08|180.28|181.37|178.57|0
1651037700000|2022-04-27 05:35:00|183.01|180.21|182.13|179.33|183.01|180.21|181.8|179|0
1651038000000|2022-04-27 05:40:00|182.07|179.27|182.4|179.6|182.53|179.73|182|179.2|0
1651038300000|2022-04-27 05:45:00|182.53|179.73|182.87|180.07|183.27|180.47|182.43|179.63|0
1651038600000|2022-04-27 05:50:00|182.93|180.13|182.76|179.96|183.34|180.54|182.73|179.93|0
1651038900000|2022-04-27 05:55:00|182.86|180.06|182.96|180.16|183.47|180.67|182.46|179.66|0
1651039200000|2022-04-27 06:00:00|182.86|180.06|184.07|181.27|184.07|181.27|182.46|179.66|0
1651039500000|2022-04-27 06:05:00|183.97|181.17|182.69|179.89|184.21|181.41|182.39|179.59|0
1651039800000|2022-04-27 06:10:00|182.72|179.92|181.58|178.78|182.86|180.06|181.51|178.71|0
1651040100000|2022-04-27 06:15:00|181.55|178.75|181.18|178.38|181.65|178.85|180.98|178.18|0
1651040400000|2022-04-27 06:20:00|181.15|178.35|181.34|178.54|181.44|178.64|181.04|178.24|0
1651040700000|2022-04-27 06:25:00|181.38|178.58|181.51|178.71|181.51|178.71|181.17|178.37|0
1651041000000|2022-04-27 06:30:00|181.44|178.64|181.61|178.81|181.77|178.97|181.04|178.24|0
1651041300000|2022-04-27 06:35:00|181.64|178.84|182.24|179.44|182.24|179.44|181.04|178.24|0
1651041600000|2022-04-27 06:40:00|182.31|179.51|181.35|178.55|184.75|181.95|180.24|177.44|0
1651041900000|2022-04-27 06:45:00|181.42|178.62|181.01|178.21|181.62|178.82|180.81|178.01|0
1651042200000|2022-04-27 06:50:00|180.98|178.18|180.78|177.98|181.48|178.68|180.67|177.87|0
1651042500000|2022-04-27 06:55:00|180.84|178.04|180.54|177.74|181.24|178.44|180.41|177.61|0
1651042800000|2022-04-27 07:00:00|180.74|177.94|181.14|178.34|181.54|178.74|179.6|176.8|0
1651043100000|2022-04-27 07:05:00|180.8|178.4|180.04|177.64|181.81|179.41|179.6|177.2|0
1651043400000|2022-04-27 07:10:00|180.2|177.8|181.74|179.34|181.8|179.4|179.93|177.53|0
1651043700000|2022-04-27 07:15:00|181.87|179.47|182.34|179.94|182.81|180.41|181.4|179|0
1651044000000|2022-04-27 07:20:00|182.48|180.08|185.7|183.3|185.85|183.45|182.44|180.04|0
1651044300000|2022-04-27 07:25:00|185.91|183.51|189.42|187.02|189.7|187.3|185.67|183.27|0
1651044600000|2022-04-27 07:30:00|189.77|187.37|188.69|186.29|190.9|188.5|188.52|186.12|0
1651044900000|2022-04-27 07:35:00|188.62|186.22|186.01|183.61|188.76|186.36|185.95|183.55|0
1651045200000|2022-04-27 07:40:00|185.98|183.58|184.23|181.83|185.98|183.58|183.79|181.39|0
1651045500000|2022-04-27 07:45:00|184.03|181.63|182.15|179.75|184.43|182.03|181.32|178.92|0
1651045800000|2022-04-27 07:50:00|182.12|179.72|179.15|176.75|182.12|179.72|179.15|176.75|0
1651046100000|2022-04-27 07:55:00|178.98|176.58|177.69|175.29|179.38|176.98|177.07|174.67|0
1651046400000|2022-04-27 08:00:00|177.59|175.19|178.51|176.11|179.01|176.61|177.2|174.8|0
1651046700000|2022-04-27 08:05:00|178.61|176.21|178.64|176.24|179.11|176.71|178.12|175.72|0
1651047000000|2022-04-27 08:10:00|178.58|176.18|176.22|173.82|179.46|177.06|176.12|173.72|0
1651047300000|2022-04-27 08:15:00|176.25|173.85|175.59|173.19|176.51|174.11|175.2|172.8|0
1651047600000|2022-04-27 08:20:00|175.53|173.13|176.05|173.65|176.44|174.04|175.04|172.64|0
1651047900000|2022-04-27 08:25:00|176.08|173.68|177.01|174.61|177.56|175.16|175.79|173.39|0
1651048200000|2022-04-27 08:30:00|176.88|174.48|178.03|175.63|178.06|175.66|176.45|174.05|0
1651048500000|2022-04-27 08:35:00|178.19|175.79|177.06|174.66|178.39|175.99|176.82|174.42|0
1651048800000|2022-04-27 08:40:00|176.96|174.56|177.15|174.75|177.22|174.82|176.46|174.06|0
1651049100000|2022-04-27 08:45:00|177.18|174.78|178.67|176.27|179|176.6|177.18|174.78|0
1651049400000|2022-04-27 08:50:00|178.16|175.76|178.86|176.46|179.73|177.33|178.16|175.76|0
1651049700000|2022-04-27 08:55:00|178.93|176.53|178.24|175.84|178.93|176.53|177.28|174.88|0
1651050000000|2022-04-27 09:00:00|178.33|175.93|177.74|175.34|178.6|176.2|177.21|174.81|0
1651050300000|2022-04-27 09:05:00|177.87|175.47|178.56|176.16|178.56|176.16|177.01|174.61|0
1651050600000|2022-04-27 09:10:00|177.75|175.35|175.46|173.06|177.75|175.35|175|172.6|0
1651050900000|2022-04-27 09:15:00|175.59|173.19|175.79|173.39|176.78|174.38|175.53|173.13|0
1651051200000|2022-04-27 09:20:00|175.76|173.36|175.59|173.19|176.05|173.65|175.13|172.73|0
1651051500000|2022-04-27 09:25:00|175.33|172.93|175.19|172.79|175.59|173.19|174.6|172.2|0
1651051800000|2022-04-27 09:30:00|175.16|172.76|176.12|173.72|176.15|173.75|174.51|172.11|0
1651052100000|2022-04-27 09:35:00|176.02|173.62|174.77|172.37|176.09|173.69|174.7|172.3|0
1651052400000|2022-04-27 09:40:00|174.7|172.3|175.03|172.63|175.16|172.76|174.51|172.11|0
1651052700000|2022-04-27 09:45:00|175|172.6|175.62|173.22|176.01|173.61|174.83|172.43|0
1651053000000|2022-04-27 09:50:00|175.59|173.19|174.7|172.3|175.59|173.19|174.3|171.9|0
1651053300000|2022-04-27 09:55:00|174.63|172.23|173.84|171.44|174.63|172.23|173.65|171.25|0
1651053600000|2022-04-27 10:00:00|173.78|171.38|173.32|170.92|173.97|171.57|173.06|170.66|0
1651053900000|2022-04-27 10:05:00|173.45|171.05|173.45|171.05|173.78|171.38|173.12|170.72|0
1651054200000|2022-04-27 10:10:00|173.48|171.08|172.94|170.54|174|171.6|172.81|170.41|0
1651054500000|2022-04-27 10:15:00|172.91|170.51|173.72|171.32|173.72|171.32|172.81|170.41|0
1651054800000|2022-04-27 10:20:00|173.66|171.26|173.46|171.06|173.72|171.32|173.36|170.96|0
1651055100000|2022-04-27 10:25:00|173.49|171.09|173.65|171.25|173.72|171.32|173.49|171.09|0
1651055400000|2022-04-27 10:30:00|173.72|171.32|173.78|171.38|173.98|171.58|173.58|171.18|0
1651055700000|2022-04-27 10:35:00|173.84|171.44|173.17|170.77|174.24|171.84|172.46|170.06|0
1651056000000|2022-04-27 10:40:00|173.21|170.81|173.56|171.16|173.82|171.42|172.72|170.32|0
1651056300000|2022-04-27 10:45:00|174.19|171.79|173.79|171.39|175.53|173.13|172.78|170.38|0
1651056600000|2022-04-27 10:50:00|173.66|171.26|172.8|170.4|174.41|172.01|172.71|170.31|0
1651056900000|2022-04-27 10:55:00|172.74|170.34|173.39|170.99|173.58|171.18|172.58|170.18|0
1651057200000|2022-04-27 11:00:00|173.36|170.96|175.55|173.15|175.75|173.35|173.36|170.96|0
1651057500000|2022-04-27 11:05:00|175.48|173.08|177.2|174.8|177.27|174.87|175.48|173.08|0
1651057800000|2022-04-27 11:10:00|177.27|174.87|176.53|174.13|177.37|174.97|176.53|174.13|0
1651058100000|2022-04-27 11:15:00|176.6|174.2|177.66|175.26|177.66|175.26|176.47|174.07|0
1651058400000|2022-04-27 11:20:00|177.59|175.19|179.33|176.93|179.53|177.13|177.26|174.86|0
1651058700000|2022-04-27 11:25:00|179.2|176.8|180.81|178.41|180.81|178.41|179.1|176.7|0
1651059000000|2022-04-27 11:30:00|181.01|178.61|180.32|177.92|181.35|178.95|178.26|175.86|0
1651059300000|2022-04-27 11:35:00|180.52|178.12|181.36|178.96|181.84|179.44|179.85|177.45|0
1651059600000|2022-04-27 11:40:00|181.26|178.86|180.62|178.22|181.5|179.1|180.32|177.92|0
1651059900000|2022-04-27 11:45:00|180.69|178.29|179.81|177.41|180.69|178.29|179.41|177.01|0
1651060200000|2022-04-27 11:50:00|179.85|177.45|180.88|178.48|180.95|178.55|179.74|177.34|0
1651060500000|2022-04-27 11:55:00|180.85|178.45|181.08|178.68|182.03|179.63|180.14|177.74|0
1651060800000|2022-04-27 12:00:00|181.15|178.75|179.4|177|181.56|179.16|179.27|176.87|0
1651061100000|2022-04-27 12:05:00|179.54|177.14|178.58|176.18|180.52|178.12|178.23|175.83|0
1651061400000|2022-04-27 12:10:00|178.44|176.04|178.57|176.17|179.18|176.78|178.31|175.91|0
1651061700000|2022-04-27 12:15:00|178.51|176.11|179.02|176.62|179.24|176.84|177.82|175.42|0
1651062000000|2022-04-27 12:20:00|179.09|176.69|180.03|177.63|180.4|178|178.69|176.29|0
1651062300000|2022-04-27 12:25:00|180.36|177.96|179.57|177.17|180.66|178.26|179.53|177.13|0
1651062600000|2022-04-27 12:30:00|179.67|177.27|181.05|178.65|181.25|178.85|178.83|176.43|0
1651062900000|2022-04-27 12:35:00|180.78|178.38|179.49|177.09|181.25|178.85|179.36|176.96|0
1651063200000|2022-04-27 12:40:00|179.43|177.03|179.76|177.36|180.5|178.1|179.29|176.89|0
1651063500000|2022-04-27 12:45:00|179.83|177.43|180.57|178.17|180.77|178.37|179.46|177.06|0
1651063800000|2022-04-27 12:50:00|180.6|178.2|180.36|177.96|180.9|178.5|180.03|177.63|0
1651064100000|2022-04-27 12:55:00|180.29|177.89|180.02|177.62|180.43|178.03|179.49|177.09|0
1651064400000|2022-04-27 13:00:00|180.09|177.69|180.42|178.02|180.42|178.02|179.15|176.75|0
1651064700000|2022-04-27 13:05:00|180.32|177.92|182.72|180.32|182.99|180.59|180.32|177.92|0
1651065000000|2022-04-27 13:10:00|182.78|180.38|183.05|180.65|183.12|180.72|182.51|180.11|0
1651065300000|2022-04-27 13:15:00|183.19|180.79|182.37|179.97|183.19|180.79|181.89|179.49|0
1651065600000|2022-04-27 13:20:00|182.23|179.83|182.71|180.31|182.71|180.31|181.69|179.29|0
1651065900000|2022-04-27 13:25:00|182.64|180.24|181.82|179.42|182.64|180.24|180.94|178.54|0
1651066200000|2022-04-27 13:30:00|182.06|179.66|180.06|177.66|182.16|179.76|178.85|176.45|0
1651066500000|2022-04-27 13:35:00|179.52|177.12|180.42|178.02|181.36|178.96|178.18|175.78|0
1651066800000|2022-04-27 13:40:00|179.55|177.15|173.14|170.74|180.15|177.75|173.14|170.74|0
1651067100000|2022-04-27 13:45:00|172.69|170.29|170.11|167.71|172.69|170.29|169.02|166.62|0
1651067400000|2022-04-27 13:50:00|169.46|167.06|171.72|169.32|171.98|169.58|168.37|165.97|0
1651067700000|2022-04-27 13:55:00|171.53|169.13|172.42|170.02|173.4|171|171.14|168.74|0
1651068000000|2022-04-27 14:00:00|172.55|170.15|175.89|173.49|176.49|174.09|170.23|167.83|0
1651068300000|2022-04-27 14:05:00|175.69|173.29|176.88|174.48|177.68|175.28|175.23|172.83|0
1651068600000|2022-04-27 14:10:00|176.95|174.55|183.26|180.86|183.4|181|176.82|174.42|0
1651068900000|2022-04-27 14:15:00|183.67|181.27|184.91|182.51|186.43|184.03|183.33|180.93|0
1651069200000|2022-04-27 14:20:00|185.04|182.64|183.62|181.22|185.32|182.92|180.47|178.07|0
1651069500000|2022-04-27 14:25:00|182.93|180.53|185.81|183.41|185.81|183.41|181.37|178.97|0
1651069800000|2022-04-27 14:30:00|186.43|184.03|187.32|184.92|189.83|187.43|186.12|183.72|0
1651070100000|2022-04-27 14:35:00|186.98|184.58|182.34|179.94|187.67|185.27|182|179.6|0
1651070400000|2022-04-27 14:40:00|182.2|179.8|181.05|178.65|182.67|180.27|180.51|178.11|0
1651070700000|2022-04-27 14:45:00|180.98|178.58|177.97|175.57|181.66|179.26|177.97|175.57|0
1651071000000|2022-04-27 14:50:00|177.84|175.44|180.71|178.31|180.71|178.31|177.64|175.24|0
1651071300000|2022-04-27 14:55:00|180.57|178.17|180.95|178.55|181.64|179.24|178.96|176.56|0
1651071600000|2022-04-27 15:00:00|180.62|178.22|179.34|176.94|181.02|178.62|176.09|173.69|0
1651071900000|2022-04-27 15:05:00|179.14|176.74|180.41|178.01|181.15|178.75|178.74|176.34|0
1651072200000|2022-04-27 15:10:00|180.34|177.94|180.27|177.87|181.82|179.42|178.1|175.7|0
1651072500000|2022-04-27 15:15:00|180.07|177.67|177.4|175|180.07|177.67|176.94|174.54|0
1651072800000|2022-04-27 15:20:00|177.44|175.04|176.1|173.7|180|177.6|175.17|172.77|0
1651073100000|2022-04-27 15:25:00|176.49|174.09|175.04|172.64|177.09|174.69|174.65|172.25|0
1651073400000|2022-04-27 15:30:00|174.38|171.98|172.11|169.71|176.63|174.23|172.08|169.68|0
1651073700000|2022-04-27 15:35:00|172.05|169.65|172.83|170.43|173.12|170.72|171.92|169.52|0
1651074000000|2022-04-27 15:40:00|172.96|170.56|172.89|170.49|173.81|171.41|171.53|169.13|0
1651074300000|2022-04-27 15:45:00|173.48|171.08|173.61|171.21|174.33|171.93|172.95|170.55|0
1651074600000|2022-04-27 15:50:00|173.54|171.14|176.3|173.9|176.64|174.24|173.25|170.85|0
1651074900000|2022-04-27 15:55:00|176.37|173.97|174.91|172.51|176.7|174.3|174.78|172.38|0
1651075200000|2022-04-27 16:00:00|174.85|172.45|175.24|172.84|177.23|174.83|174.32|171.92|0
1651075500000|2022-04-27 16:05:00|175.28|172.88|172.94|170.54|175.31|172.91|172.68|170.28|0
1651075800000|2022-04-27 16:10:00|172.81|170.41|173.72|171.32|174.05|171.65|172.81|170.41|0
1651076100000|2022-04-27 16:15:00|173.86|171.46|174.05|171.65|174.77|172.37|172.68|170.28|0
1651076400000|2022-04-27 16:20:00|173.66|171.26|169.77|167.37|174.51|172.11|169.13|166.73|0
1651076700000|2022-04-27 16:25:00|169.83|167.43|167.46|165.06|170.22|167.82|167.14|164.74|0
1651077000000|2022-04-27 16:30:00|167.4|165|167.78|165.38|168.29|165.89|166.57|164.17|0
1651077300000|2022-04-27 16:35:00|167.68|165.28|167.9|165.5|169.31|166.91|167.58|165.18|0
1651077600000|2022-04-27 16:40:00|167.77|165.37|166.5|164.1|168.41|166.01|165.36|162.96|0
1651077900000|2022-04-27 16:45:00|166.63|164.23|166.89|164.49|169.33|166.93|165.94|163.54|0
1651078200000|2022-04-27 16:50:00|166.76|164.36|166.82|164.42|167.59|165.19|166.41|164.01|0
1651078500000|2022-04-27 16:55:00|166.76|164.36|166.69|164.29|167.27|164.87|166.28|163.88|0
1651078800000|2022-04-27 17:00:00|166.5|164.1|166.22|163.82|171.46|169.06|166.12|163.72|0
1651079100000|2022-04-27 17:05:00|166.41|164.01|169.7|167.3|169.77|167.37|165.8|163.4|0
1651079400000|2022-04-27 17:10:00|169.57|167.17|169.77|167.37|171.13|168.73|168.93|166.53|0
1651079700000|2022-04-27 17:15:00|169.83|167.43|170.67|168.27|171.32|168.92|169.77|167.37|0
1651080000000|2022-04-27 17:20:00|170.61|168.21|170.34|167.94|170.8|168.4|168.73|166.33|0
1651080300000|2022-04-27 17:25:00|170.28|167.88|167.83|165.43|172.49|170.09|167.7|165.3|0
1651080600000|2022-04-27 17:30:00|167.7|165.3|168.15|165.75|168.85|166.45|166.81|164.41|0
1651080900000|2022-04-27 17:35:00|167.89|165.49|169.62|167.22|170.08|167.68|166.8|164.4|0
1651081200000|2022-04-27 17:40:00|169.43|167.03|169.56|167.16|170.56|168.16|169.04|166.64|0
1651081500000|2022-04-27 17:45:00|169.46|167.06|167.76|165.36|170.07|167.67|167.44|165.04|0
1651081800000|2022-04-27 17:50:00|167.69|165.29|166.76|164.36|167.88|165.48|166.22|163.82|0
1651082100000|2022-04-27 17:55:00|166.67|164.27|166.79|164.39|167.88|165.48|166.67|164.27|0
1651082400000|2022-04-27 18:00:00|166.92|164.52|168.33|165.93|168.78|166.38|166.73|164.33|0
1651082700000|2022-04-27 18:05:00|168.65|166.25|167.42|165.02|168.81|166.41|166.66|164.26|0
1651083000000|2022-04-27 18:10:00|167.49|165.09|167.16|164.76|168.58|166.18|166.65|164.25|0
1651083300000|2022-04-27 18:15:00|167.04|164.64|169.19|166.79|169.87|167.47|167.04|164.64|0
1651083600000|2022-04-27 18:20:00|169.22|166.82|169.35|166.95|169.35|166.95|167.8|165.4|0
1651083900000|2022-04-27 18:25:00|169.67|167.27|169.9|167.5|170.32|167.92|169.28|166.88|0
1651084200000|2022-04-27 18:30:00|169.99|167.59|168.5|166.1|170.38|167.98|168.31|165.91|0
1651084500000|2022-04-27 18:35:00|168.7|166.3|169.47|167.07|172.47|170.07|168.37|165.97|0
1651084800000|2022-04-27 18:40:00|169.15|166.75|167.85|165.45|169.4|167|167.21|164.81|0
1651085100000|2022-04-27 18:45:00|167.79|165.39|169.21|166.81|169.72|167.32|166.89|164.49|0
1651085400000|2022-04-27 18:50:00|168.82|166.42|171.96|169.56|172.15|169.75|168.78|166.38|0
1651085700000|2022-04-27 18:55:00|172.02|169.62|174.52|172.12|175.46|173.06|172.02|169.62|0
1651086000000|2022-04-27 19:00:00|174.46|172.06|177.23|174.83|177.9|175.5|174.26|171.86|0
1651086300000|2022-04-27 19:05:00|177.36|174.96|177.09|174.69|178.17|175.77|175.76|173.36|0
1651086600000|2022-04-27 19:10:00|177.16|174.76|176.29|173.89|178.3|175.9|175.62|173.22|0
1651086900000|2022-04-27 19:15:00|176.55|174.15|177.42|175.02|178.43|176.03|175.02|172.62|0
1651087200000|2022-04-27 19:20:00|177.29|174.89|177.92|175.52|179.1|176.7|176.82|174.42|0
1651087500000|2022-04-27 19:25:00|178.16|175.76|176.88|174.48|178.16|175.76|176.15|173.75|0
1651087800000|2022-04-27 19:30:00|176.75|174.35|177.62|175.22|178.09|175.69|175.88|173.48|0
1651088100000|2022-04-27 19:35:00|177.48|175.08|179.16|176.76|179.77|177.37|176.61|174.21|0
1651088400000|2022-04-27 19:40:00|178.96|176.56|176.81|174.41|179.64|177.24|175.74|173.34|0
1651088700000|2022-04-27 19:45:00|176.54|174.14|175.74|173.34|179.06|176.66|175.41|173.01|0
1651089000000|2022-04-27 19:50:00|176.44|174.04|181.41|179.01|183.8|181.4|176.44|174.04|0
1651089300000|2022-04-27 19:55:00|181.21|178.81|182.02|179.62|182.7|180.3|179.93|177.53|0
1651089600000|2022-04-27 20:00:00|181.48|179.08|181.95|179.55|182.91|180.51|181.48|179.08|0
1651089900000|2022-04-27 20:05:00|181.88|179.48|180.18|177.78|182.22|179.82|176.78|174.38|0
1651090200000|2022-04-27 20:10:00|180.15|177.75|180.35|177.95|180.72|178.32|178.28|175.88|0
1651090500000|2022-04-27 20:15:00|179.94|177.14|178.67|175.87|179.94|177.14|178.01|175.21|0
1651090800000|2022-04-27 20:20:00|178.77|175.97|178.34|175.54|179.21|176.41|177.94|175.14|0
1651091100000|2022-04-27 20:25:00|178.31|175.51|178.27|175.47|178.74|175.94|177.71|174.91|0
1651091400000|2022-04-27 20:30:00|178.2|175.4|177.37|174.57|178.33|175.53|177.21|174.41|0
1651091700000|2022-04-27 20:35:00|177.4|174.6|176.61|173.81|177.57|174.77|176.61|173.81|0
1651092000000|2022-04-27 20:40:00|176.67|173.87|176.38|173.58|176.97|174.17|176.34|173.54|0
1651092300000|2022-04-27 20:45:00|176.28|173.48|174.24|171.44|176.61|173.81|173.82|171.02|0
1651092600000|2022-04-27 20:50:00|174.28|171.48|175.32|172.52|175.48|172.68|173.4|170.6|0
1651092900000|2022-04-27 20:55:00|175.29|172.49|174.4|171.6|175.29|172.49|174.08|171.28|0
1651093200000|2022-04-27 21:00:00|174.54|171.74|175.1|172.3|175.12|172.32|174.54|171.74|0
1651093500000|2022-04-27 21:05:00|175.12|172.32|175.08|172.28|175.21|172.41|175.04|172.24|0
1651093800000|2022-04-27 21:10:00|175.1|172.3|175.05|172.25|175.11|172.31|175.01|172.21|0
1651094100000|2022-04-27 21:15:00|175.04|172.24|175.05|172.25|175.16|172.36|175.04|172.24|0
1651094400000|2022-04-27 21:20:00|175.03|172.23|174.91|172.11|175.11|172.31|174.9|172.1|0
1651094700000|2022-04-27 21:25:00|174.94|172.14|174.99|172.19|175.03|172.23|174.89|172.09|0
1651095000000|2022-04-27 21:30:00|175.04|172.24|174.91|172.11|175.09|172.29|174.9|172.1|0
1651095300000|2022-04-27 21:35:00|174.9|172.1|174.76|171.96|174.92|172.12|174.62|171.82|0
1651095600000|2022-04-27 21:40:00|174.74|171.94|174.75|171.95|175.02|172.22|174.72|171.92|0
1651095900000|2022-04-27 21:45:00|174.85|172.05|174.88|172.08|174.88|172.08|174.58|171.78|0
1651096200000|2022-04-27 21:50:00|174.76|171.96|174.52|171.72|174.81|172.01|174.52|171.72|0
1651096500000|2022-04-27 21:55:00|174.5|171.7|174.39|171.59|174.53|171.73|174.38|171.58|0
1651096800000|2022-04-27 22:00:00|173.92|171.12|173.92|171.12|174.08|171.28|173.3|170.5|0
1651097100000|2022-04-27 22:05:00|173.95|171.15|173.91|171.11|174.01|171.21|173.49|170.69|0
1651097400000|2022-04-27 22:10:00|173.94|171.14|174.73|171.93|175.05|172.25|173.91|171.11|0
1651097700000|2022-04-27 22:15:00|174.59|171.79|174.89|172.09|174.99|172.19|173.94|171.14|0
1651098000000|2022-04-27 22:20:00|174.85|172.05|174.66|171.86|174.92|172.12|174.52|171.72|0
1651098300000|2022-04-27 22:25:00|174.59|171.79|174.98|172.18|175.08|172.28|174.56|171.76|0
1651098600000|2022-04-27 22:30:00|174.91|172.11|174.72|171.92|175.24|172.44|174.45|171.65|0
1651098900000|2022-04-27 22:35:00|174.68|171.88|174.45|171.65|174.84|172.04|174.39|171.59|0
1651099200000|2022-04-27 22:40:00|174.52|171.72|174.84|172.04|174.84|172.04|174.52|171.72|0
1651099500000|2022-04-27 22:45:00|174.78|171.98|174.58|171.78|174.78|171.98|174.12|171.32|0
1651099800000|2022-04-27 22:50:00|174.61|171.81|174.35|171.55|174.71|171.91|174.22|171.42|0
1651100100000|2022-04-27 22:55:00|174.31|171.51|174.67|171.87|174.97|172.17|174.25|171.45|0
1651100400000|2022-04-27 23:00:00|174.64|171.84|175.42|172.62|175.42|172.62|174.51|171.71|0
1651100700000|2022-04-27 23:05:00|175.36|172.56|175.09|172.29|175.49|172.69|175.03|172.23|0
1651101000000|2022-04-27 23:10:00|175.16|172.36|174.89|172.09|175.16|172.36|174.76|171.96|0
1651101300000|2022-04-27 23:15:00|174.93|172.13|174.83|172.03|175.15|172.35|174.76|171.96|0
1651101600000|2022-04-27 23:20:00|174.89|172.09|174.56|171.76|174.89|172.09|174.43|171.63|0
1651101900000|2022-04-27 23:25:00|174.5|171.7|174.14|171.34|174.6|171.8|173.91|171.11|0
1651102200000|2022-04-27 23:30:00|174.1|171.3|173.45|170.65|174.43|171.63|173.45|170.65|0
1651102500000|2022-04-27 23:35:00|173.51|170.71|173.9|171.1|173.97|171.17|173.35|170.55|0
1651102800000|2022-04-27 23:40:00|173.94|171.14|174.88|172.08|174.88|172.08|173.94|171.14|0
1651103100000|2022-04-27 23:45:00|174.81|172.01|174.58|171.78|174.81|172.01|174.36|171.56|0
1651103400000|2022-04-27 23:50:00|174.55|171.75|174.61|171.81|174.75|171.95|174.39|171.59|0
1651103700000|2022-04-27 23:55:00|174.55|171.75|174.22|171.42|174.55|171.75|174.15|171.35|0
1651104000000|2022-04-28 00:00:00|174.35|171.55|175.2|172.4|175.2|172.4|174.35|171.55|0
1651104300000|2022-04-28 00:05:00|175.33|172.53|174.93|172.13|175.33|172.53|174.67|171.87|0
1651104600000|2022-04-28 00:10:00|174.97|172.17|174.93|172.13|175.06|172.26|174.8|172|0
1651104900000|2022-04-28 00:15:00|175.13|172.33|175.85|173.05|176.04|173.24|175.06|172.26|0
1651105200000|2022-04-28 00:20:00|175.95|173.15|176.5|173.7|176.63|173.83|175.95|173.15|0
1651105500000|2022-04-28 00:25:00|176.57|173.77|176.37|173.57|176.63|173.83|175.97|173.17|0
1651105800000|2022-04-28 00:30:00|176.43|173.63|176.14|173.34|176.83|174.03|175.91|173.11|0
1651106100000|2022-04-28 00:35:00|176.17|173.37|175.57|172.77|176.17|173.37|175.54|172.74|0
1651106400000|2022-04-28 00:40:00|175.61|172.81|175.18|172.38|175.64|172.84|174.85|172.05|0
1651106700000|2022-04-28 00:45:00|175.24|172.44|175.11|172.31|175.31|172.51|174.78|171.98|0
1651107000000|2022-04-28 00:50:00|175.04|172.24|174.52|171.72|175.11|172.31|174.45|171.65|0
1651107300000|2022-04-28 00:55:00|174.45|171.65|174.65|171.85|174.91|172.11|174.36|171.56|0
1651107600000|2022-04-28 01:00:00|174.58|171.78|174.25|171.45|175.1|172.3|174.19|171.39|0
1651107900000|2022-04-28 01:05:00|174.22|171.42|174.71|171.91|174.84|172.04|174.22|171.42|0
1651108200000|2022-04-28 01:10:00|174.77|171.97|174.97|172.17|175.03|172.23|174.64|171.84|0
1651108500000|2022-04-28 01:15:00|174.94|172.14|174.77|171.97|175.03|172.23|174.57|171.77|0
1651108800000|2022-04-28 01:20:00|174.83|172.03|176.18|173.38|176.41|173.61|174.7|171.9|0
1651109100000|2022-04-28 01:25:00|176.08|173.28|175.94|173.14|176.27|173.47|175.55|172.75|0
1651109400000|2022-04-28 01:30:00|175.91|173.11|177|174.2|177.2|174.4|175.91|173.11|0
1651109700000|2022-04-28 01:35:00|176.86|174.06|176.5|173.7|177.39|174.59|176.47|173.67|0
1651110000000|2022-04-28 01:40:00|176.53|173.73|176.66|173.86|176.66|173.86|176.2|173.4|0
1651110300000|2022-04-28 01:45:00|176.6|173.8|176.66|173.86|176.93|174.13|176.46|173.66|0
1651110600000|2022-04-28 01:50:00|176.56|173.76|176.39|173.59|176.56|173.76|175.87|173.07|0
1651110900000|2022-04-28 01:55:00|176.33|173.53|175.83|173.03|176.46|173.66|175.8|173|0
1651111200000|2022-04-28 02:00:00|175.86|173.06|175.73|172.93|176.06|173.26|175.53|172.73|0
1651111500000|2022-04-28 02:05:00|175.8|173|175.73|172.93|175.99|173.19|175.47|172.67|0
1651111800000|2022-04-28 02:10:00|175.7|172.9|175.46|172.66|175.73|172.93|175.46|172.66|0
1651112100000|2022-04-28 02:15:00|175.4|172.6|175.59|172.79|175.79|172.99|175.4|172.6|0
1651112400000|2022-04-28 02:20:00|175.56|172.76|175.72|172.92|175.85|173.05|175.56|172.76|0
1651112700000|2022-04-28 02:25:00|175.66|172.86|175.85|173.05|176.11|173.31|175.26|172.46|0
1651113000000|2022-04-28 02:30:00|175.88|173.08|175.32|172.52|175.88|173.08|175.13|172.33|0
1651113300000|2022-04-28 02:35:00|175.36|172.56|175.06|172.26|175.39|172.59|174.93|172.13|0
1651113600000|2022-04-28 02:40:00|174.93|172.13|173.95|171.15|174.93|172.13|173.95|171.15|0
1651113900000|2022-04-28 02:45:00|173.91|171.11|174.07|171.27|174.17|171.37|173.75|170.95|0
1651114200000|2022-04-28 02:50:00|174.01|171.21|174.33|171.53|174.33|171.53|173.94|171.14|0
1651114500000|2022-04-28 02:55:00|174.27|171.47|174.66|171.86|174.72|171.92|174.2|171.4|0
1651114800000|2022-04-28 03:00:00|174.59|171.79|174.62|171.82|174.72|171.92|174.46|171.66|0
1651115100000|2022-04-28 03:05:00|174.59|171.79|174.13|171.33|174.65|171.85|174.1|171.3|0
1651115400000|2022-04-28 03:10:00|174.19|171.39|174|171.2|174.36|171.56|173.74|170.94|0
1651115700000|2022-04-28 03:15:00|174.03|171.23|175.24|172.44|175.5|172.7|173.8|171|0
1651116000000|2022-04-28 03:20:00|175.37|172.57|175.04|172.24|175.5|172.7|174.97|172.17|0
1651116300000|2022-04-28 03:25:00|174.91|172.11|174.97|172.17|175.17|172.37|174.64|171.84|0
1651116600000|2022-04-28 03:30:00|174.94|172.14|174.9|172.1|175.26|172.46|174.58|171.78|0
1651116900000|2022-04-28 03:35:00|174.94|172.14|175.33|172.53|175.36|172.56|174.9|172.1|0
1651117200000|2022-04-28 03:40:00|175.29|172.49|175.42|172.62|175.69|172.89|175.29|172.49|0
1651117500000|2022-04-28 03:45:00|175.36|172.56|175.42|172.62|175.49|172.69|175.16|172.36|0
1651117800000|2022-04-28 03:50:00|175.39|172.59|175.48|172.68|175.52|172.72|175.29|172.49|0
1651118100000|2022-04-28 03:55:00|175.45|172.65|175.02|172.22|175.45|172.65|175.02|172.22|0
1651118400000|2022-04-28 04:00:00|174.96|172.16|175.21|172.41|175.35|172.55|174.82|172.02|0
1651118700000|2022-04-28 04:05:00|175.18|172.38|175.05|172.25|175.28|172.48|175.02|172.22|0
1651119000000|2022-04-28 04:10:00|175.08|172.28|174.98|172.18|175.15|172.35|174.69|171.89|0
1651119300000|2022-04-28 04:15:00|174.95|172.15|175.21|172.41|175.41|172.61|174.95|172.15|0
1651119600000|2022-04-28 04:20:00|175.24|172.44|175.01|172.21|175.27|172.47|174.94|172.14|0
1651119900000|2022-04-28 04:25:00|175.04|172.24|174.94|172.14|175.14|172.34|174.81|172.01|0
1651120200000|2022-04-28 04:30:00|174.88|172.08|174.74|171.94|175.11|172.31|174.74|171.94|0
1651120500000|2022-04-28 04:35:00|174.81|172.01|174.71|171.91|174.87|172.07|174.68|171.88|0
1651120800000|2022-04-28 04:40:00|174.74|171.94|173.15|170.35|174.77|171.97|173.12|170.32|0
1651121100000|2022-04-28 04:45:00|173.18|170.38|172.73|169.93|173.18|170.38|172.73|169.93|0
1651121400000|2022-04-28 04:50:00|172.66|169.86|172.85|170.05|172.92|170.12|172.66|169.86|0
1651121700000|2022-04-28 04:55:00|172.82|170.02|172.66|169.86|172.85|170.05|172.59|169.79|0
1651122000000|2022-04-28 05:00:00|172.69|169.89|172.98|170.18|173.24|170.44|172.69|169.89|0
1651122300000|2022-04-28 05:05:00|172.91|170.11|172.78|169.98|173.11|170.31|172.78|169.98|0
1651122600000|2022-04-28 05:10:00|172.82|170.02|172.84|170.04|173.04|170.24|172.75|169.95|0
1651122900000|2022-04-28 05:15:00|172.81|170.01|173.04|170.24|173.23|170.43|172.78|169.98|0
1651123200000|2022-04-28 05:20:00|172.97|170.17|173.3|170.5|173.36|170.56|172.91|170.11|0
1651123500000|2022-04-28 05:25:00|173.36|170.56|172.77|169.97|173.43|170.63|172.58|169.78|0
1651123800000|2022-04-28 05:30:00|172.74|169.94|173.03|170.23|173.16|170.36|172.58|169.78|0
1651124100000|2022-04-28 05:35:00|172.83|170.03|173.09|170.29|173.22|170.42|172.28|169.48|0
1651124400000|2022-04-28 05:40:00|173.06|170.26|173.35|170.55|173.68|170.88|172.96|170.16|0
1651124700000|2022-04-28 05:45:00|173.42|170.62|171.47|168.67|173.42|170.62|171.47|168.67|0
1651125000000|2022-04-28 05:50:00|171.66|168.86|171.34|168.54|171.85|169.05|171.14|168.34|0
1651125300000|2022-04-28 05:55:00|171.4|168.6|171.98|169.18|171.98|169.18|171.4|168.6|0
1651125600000|2022-04-28 06:00:00|171.95|169.15|171.2|168.4|172.43|169.63|171.01|168.21|0
1651125900000|2022-04-28 06:05:00|171.27|168.47|171.52|168.72|172.11|169.31|171.01|168.21|0
1651126200000|2022-04-28 06:10:00|171.46|168.66|171|168.2|172.01|169.21|170.81|168.01|0
1651126500000|2022-04-28 06:15:00|170.94|168.14|170.49|167.69|171.07|168.27|170.29|167.49|0
1651126800000|2022-04-28 06:20:00|170.42|167.62|170.1|167.3|170.61|167.81|169.71|166.91|0
1651127100000|2022-04-28 06:25:00|170.03|167.23|169.84|167.04|170.03|167.23|169.3|166.5|0
1651127400000|2022-04-28 06:30:00|169.9|167.1|169.84|167.04|169.97|167.17|169.39|166.59|0
1651127700000|2022-04-28 06:35:00|169.9|167.1|169.84|167.04|170.19|167.39|169.74|166.94|0
1651128000000|2022-04-28 06:40:00|169.77|166.97|169.26|166.46|169.96|167.16|169.19|166.39|0
1651128300000|2022-04-28 06:45:00|169.29|166.49|165.13|162.33|172.33|169.53|165.13|162.33|0
1651128600000|2022-04-28 06:50:00|165.1|162.3|166.66|163.86|166.79|163.99|164.88|162.08|0
1651128900000|2022-04-28 06:55:00|166.6|163.8|166.69|163.89|167.07|164.27|166.54|163.74|0
1651129200000|2022-04-28 07:00:00|166.5|163.7|166.34|163.54|167.45|164.65|166.18|163.38|0
1651129500000|2022-04-28 07:05:00|166.17|163.77|166.68|164.28|167.25|164.85|166.17|163.77|0
1651129800000|2022-04-28 07:10:00|166.55|164.15|165.72|163.32|167.12|164.72|164.71|162.31|0
1651130100000|2022-04-28 07:15:00|165.66|163.26|164.71|162.31|165.98|163.58|164.65|162.25|0
1651130400000|2022-04-28 07:20:00|164.65|162.25|163.68|161.28|165.11|162.71|163.45|161.05|0
1651130700000|2022-04-28 07:25:00|163.71|161.31|162.39|159.99|164.15|161.75|162.39|159.99|0
1651131000000|2022-04-28 07:30:00|162.45|160.05|162.57|160.17|162.7|160.3|162.01|159.61|0
1651131300000|2022-04-28 07:35:00|162.54|160.14|159.8|157.4|162.54|160.14|159.73|157.33|0
1651131600000|2022-04-28 07:40:00|159.86|157.46|159.92|157.52|160.17|157.77|159.73|157.33|0
1651131900000|2022-04-28 07:45:00|159.89|157.49|160.41|158.01|160.6|158.2|159.86|157.46|0
1651132200000|2022-04-28 07:50:00|160.47|158.07|163.3|160.9|163.3|160.9|160.29|157.89|0
1651132500000|2022-04-28 07:55:00|163.34|160.94|163.99|161.59|164.24|161.84|163.18|160.78|0
1651132800000|2022-04-28 08:00:00|164.05|161.65|163.61|161.21|164.12|161.72|162.77|160.37|0
1651133100000|2022-04-28 08:05:00|163.55|161.15|162.8|160.4|163.55|161.15|162.43|160.03|0
1651133400000|2022-04-28 08:10:00|162.89|160.49|162.05|159.65|163.67|161.27|162.05|159.65|0
1651133700000|2022-04-28 08:15:00|162.11|159.71|162.36|159.96|162.42|160.02|161.68|159.28|0
1651134000000|2022-04-28 08:20:00|162.42|160.02|161.77|159.37|162.64|160.24|161.67|159.27|0
1651134300000|2022-04-28 08:25:00|161.8|159.4|161.3|158.9|161.8|159.4|161.24|158.84|0
1651134600000|2022-04-28 08:30:00|161.24|158.84|161.3|158.9|161.79|159.39|161.24|158.84|0
1651134900000|2022-04-28 08:35:00|161.36|158.96|161.36|158.96|161.48|159.08|161.23|158.83|0
1651135200000|2022-04-28 08:40:00|161.42|159.02|161.29|158.89|161.54|159.14|160.37|157.97|0
1651135500000|2022-04-28 08:45:00|161.35|158.95|160.89|158.49|161.35|158.95|160.49|158.09|0
1651135800000|2022-04-28 08:50:00|160.86|158.46|160.64|158.24|161.23|158.83|160.61|158.21|0
1651136100000|2022-04-28 08:55:00|160.67|158.27|159.56|157.16|160.85|158.45|159.56|157.16|0
1651136400000|2022-04-28 09:00:00|159.44|157.04|159.41|157.01|160.11|157.71|159.01|156.61|0
1651136700000|2022-04-28 09:05:00|159.5|157.1|160.29|157.89|160.42|158.02|159.32|156.92|0
1651137000000|2022-04-28 09:10:00|160.23|157.83|160.72|158.32|160.97|158.57|160.23|157.83|0
1651137300000|2022-04-28 09:15:00|160.79|158.39|161.03|158.63|161.28|158.88|160.79|158.39|0
1651137600000|2022-04-28 09:20:00|161.09|158.69|160.69|158.29|161.15|158.75|160.6|158.2|0
1651137900000|2022-04-28 09:25:00|160.66|158.26|161.46|159.06|161.83|159.43|160.6|158.2|0
1651138200000|2022-04-28 09:30:00|161.37|158.97|160.99|158.59|161.46|159.06|160.75|158.35|0
1651138500000|2022-04-28 09:35:00|161.02|158.62|161.89|159.49|161.95|159.55|160.71|158.31|0
1651138800000|2022-04-28 09:40:00|161.82|159.42|162.26|159.86|162.26|159.86|161.2|158.8|0
1651139100000|2022-04-28 09:45:00|162.44|160.04|161.57|159.17|162.57|160.17|161.42|159.02|0
1651139400000|2022-04-28 09:50:00|161.7|159.3|161.94|159.54|162.56|160.16|161.63|159.23|0
1651139700000|2022-04-28 09:55:00|161.88|159.48|162.25|159.85|162.81|160.41|161.88|159.48|0
1651140000000|2022-04-28 10:00:00|162.19|159.79|162.43|160.03|162.75|160.35|162|159.6|0
1651140300000|2022-04-28 10:05:00|162.37|159.97|162.25|159.85|162.74|160.34|161.81|159.41|0
1651140600000|2022-04-28 10:10:00|162.28|159.88|162.87|160.47|162.9|160.5|162.22|159.82|0
1651140900000|2022-04-28 10:15:00|162.9|160.5|163.93|161.53|163.93|161.53|162.9|160.5|0
1651141200000|2022-04-28 10:20:00|163.86|161.46|163.48|161.08|164.15|161.75|163.24|160.84|0
1651141500000|2022-04-28 10:25:00|163.55|161.15|164.11|161.71|164.36|161.96|163.55|161.15|0
1651141800000|2022-04-28 10:30:00|164.05|161.65|163.64|161.24|164.3|161.9|163.42|161.02|0
1651142100000|2022-04-28 10:35:00|163.61|161.21|163.67|161.27|164.11|161.71|163.29|160.89|0
1651142400000|2022-04-28 10:40:00|163.73|161.33|163.63|161.23|164.04|161.64|163.23|160.83|0
1651142700000|2022-04-28 10:45:00|163.7|161.3|164.76|162.36|164.92|162.52|163.66|161.26|0
1651143000000|2022-04-28 10:50:00|164.79|162.39|164.79|162.39|164.92|162.52|164.48|162.08|0
1651143300000|2022-04-28 10:55:00|164.85|162.45|163.97|161.57|164.98|162.58|163.91|161.51|0
1651143600000|2022-04-28 11:00:00|164.03|161.63|162.53|160.13|164.03|161.63|162.34|159.94|0
1651143900000|2022-04-28 11:05:00|162.5|160.1|161.47|159.07|162.53|160.13|161.29|158.89|0
1651144200000|2022-04-28 11:10:00|161.35|158.95|161.84|159.44|162|159.6|161.29|158.89|0
1651144500000|2022-04-28 11:15:00|161.9|159.5|161.96|159.56|162.21|159.81|161.78|159.38|0
1651144800000|2022-04-28 11:20:00|161.9|159.5|162.02|159.62|162.21|159.81|161.78|159.38|0
1651145100000|2022-04-28 11:25:00|162.06|159.66|162.71|160.31|162.83|160.43|161.84|159.44|0
1651145400000|2022-04-28 11:30:00|162.83|160.43|163.27|160.87|163.33|160.93|162.46|160.06|0
1651145700000|2022-04-28 11:35:00|163.33|160.93|163.2|160.8|163.45|161.05|162.95|160.55|0
1651146000000|2022-04-28 11:40:00|163.23|160.83|163.01|160.61|163.39|160.99|163.01|160.61|0
1651146300000|2022-04-28 11:45:00|163.04|160.64|163.2|160.8|163.35|160.95|162.54|160.14|0
1651146600000|2022-04-28 11:50:00|163.26|160.86|163.63|161.23|163.76|161.36|162.76|160.36|0
1651146900000|2022-04-28 11:55:00|163.69|161.29|163.94|161.54|164.57|162.17|163.66|161.26|0
1651147200000|2022-04-28 12:00:00|164|161.6|164.41|162.01|164.44|162.04|163.75|161.35|0
1651147500000|2022-04-28 12:05:00|164.32|161.92|164.54|162.14|164.88|162.48|164.29|161.89|0
1651147800000|2022-04-28 12:10:00|164.57|162.17|165.32|162.92|165.48|163.08|164.57|162.17|0
1651148100000|2022-04-28 12:15:00|165.38|162.98|164.85|162.45|165.51|163.11|164.62|162.22|0
1651148400000|2022-04-28 12:20:00|164.81|162.41|164.06|161.66|164.94|162.54|163.99|161.59|0
1651148700000|2022-04-28 12:25:00|163.96|161.56|165.6|163.2|165.6|163.2|163.93|161.53|0
1651149000000|2022-04-28 12:30:00|165.76|163.36|166.58|164.18|166.96|164.56|165.69|163.29|0
1651149300000|2022-04-28 12:35:00|166.39|163.99|165.12|162.72|167.6|165.2|164.87|162.47|0
1651149600000|2022-04-28 12:40:00|164.99|162.59|164.3|161.9|165.24|162.84|163.36|160.96|0
1651149900000|2022-04-28 12:45:00|164.36|161.96|166.13|163.73|166.13|163.73|164.33|161.93|0
1651150200000|2022-04-28 12:50:00|166.19|163.79|167.65|165.25|168.1|165.7|166.19|163.79|0
1651150500000|2022-04-28 12:55:00|167.78|165.38|167.14|164.74|168.23|165.83|167.14|164.74|0
1651150800000|2022-04-28 13:00:00|167.39|164.99|167.07|164.67|167.71|165.31|166.31|163.91|0
1651151100000|2022-04-28 13:05:00|167.01|164.61|166.05|163.65|167.01|164.61|165.86|163.46|0
1651151400000|2022-04-28 13:10:00|166.12|163.72|166.88|164.48|166.88|164.48|165.96|163.56|0
1651151700000|2022-04-28 13:15:00|166.81|164.41|165.67|163.27|167.13|164.73|165.42|163.02|0
1651152000000|2022-04-28 13:20:00|165.61|163.21|165.41|163.01|165.8|163.4|165.16|162.76|0
1651152300000|2022-04-28 13:25:00|165.57|163.17|166.17|163.77|166.68|164.28|165.38|162.98|0
1651152600000|2022-04-28 13:30:00|166.04|163.64|170.64|168.24|170.64|168.24|164.15|161.75|0
1651152900000|2022-04-28 13:35:00|170.51|168.11|171.09|168.69|171.41|169.01|169.16|166.76|0
1651153200000|2022-04-28 13:40:00|171.47|169.07|173.95|171.55|174.38|171.98|169.86|167.46|0
1651153500000|2022-04-28 13:45:00|173.82|171.42|173.42|171.02|173.82|171.42|171.41|169.01|0
1651153800000|2022-04-28 13:50:00|173.56|171.16|170.9|168.5|174.67|172.27|170.64|168.24|0
1651154100000|2022-04-28 13:55:00|171.09|168.69|171.67|169.27|172.52|170.12|170.7|168.3|0
1651154400000|2022-04-28 14:00:00|171.74|169.34|175.95|173.55|175.98|173.58|171.54|169.14|0
1651154700000|2022-04-28 14:05:00|175.88|173.48|174.16|171.76|176.34|173.94|173.04|170.64|0
1651155000000|2022-04-28 14:10:00|173.83|171.43|173.96|171.56|175.68|173.28|173.17|170.77|0
1651155300000|2022-04-28 14:15:00|174.15|171.75|171.27|168.87|175.54|173.14|171.27|168.87|0
1651155600000|2022-04-28 14:20:00|171.4|169|173.03|170.63|173.17|170.77|171.21|168.81|0
1651155900000|2022-04-28 14:25:00|173.16|170.76|176.67|174.27|176.83|174.43|173.1|170.7|0
1651156200000|2022-04-28 14:30:00|176.93|174.53|178.62|176.22|178.76|176.36|176.21|173.81|0
1651156500000|2022-04-28 14:35:00|178.82|176.42|177.88|175.48|178.82|176.42|176.68|174.28|0
1651156800000|2022-04-28 14:40:00|177.95|175.55|177.68|175.28|179.63|177.23|177.55|175.15|0
1651157100000|2022-04-28 14:45:00|177.61|175.21|177.64|175.24|178.08|175.68|176.28|173.88|0
1651157400000|2022-04-28 14:50:00|177.68|175.28|177.31|174.91|179.08|176.68|176.67|174.27|0
1651157700000|2022-04-28 14:55:00|177.07|174.67|175.31|172.91|177.21|174.81|174.55|172.15|0
1651158000000|2022-04-28 15:00:00|175.11|172.71|174.09|171.69|175.54|173.14|173.53|171.13|0
1651158300000|2022-04-28 15:05:00|173.83|171.43|171.6|169.2|174.55|172.15|171.15|168.75|0
1651158600000|2022-04-28 15:10:00|171.54|169.14|171.15|168.75|172.19|169.79|171.15|168.75|0
1651158900000|2022-04-28 15:15:00|170.5|168.1|170.18|167.78|171.73|169.33|169.98|167.58|0
1651159200000|2022-04-28 15:20:00|170.11|167.71|171.27|168.87|171.79|169.39|169.98|167.58|0
1651159500000|2022-04-28 15:25:00|171.08|168.68|171.43|169.03|172.59|170.19|168.89|166.49|0
1651159800000|2022-04-28 15:30:00|171.08|168.68|170.1|167.7|172.18|169.78|169.91|167.51|0
1651160100000|2022-04-28 15:35:00|170.04|167.64|172.5|170.1|172.53|170.13|169.97|167.57|0
1651160400000|2022-04-28 15:40:00|172.57|170.17|173.28|170.88|173.28|170.88|171.78|169.38|0
1651160700000|2022-04-28 15:45:00|173.22|170.82|173.35|170.95|174.46|172.06|173.02|170.62|0
1651161000000|2022-04-28 15:50:00|173.41|171.01|171.94|169.54|173.94|171.54|171.06|168.66|0
1651161300000|2022-04-28 15:55:00|171.97|169.57|171.74|169.34|173.21|170.81|171.64|169.24|0
1651161600000|2022-04-28 16:00:00|171.9|169.5|171.48|169.08|173.36|170.96|171.22|168.82|0
1651161900000|2022-04-28 16:05:00|171.54|169.14|172.58|170.18|173.69|171.29|171.54|169.14|0
1651162200000|2022-04-28 16:10:00|172.45|170.05|170.37|167.97|172.71|170.31|170.37|167.97|0
1651162500000|2022-04-28 16:15:00|170.12|167.72|168.57|166.17|170.47|168.07|168.51|166.11|0
1651162800000|2022-04-28 16:20:00|168.51|166.11|166.28|163.88|168.89|166.49|165.96|163.56|0
1651163100000|2022-04-28 16:25:00|166.22|163.82|164.39|161.99|166.22|163.82|164.39|161.99|0
1651163400000|2022-04-28 16:30:00|164.07|161.67|163.5|160.62|164.64|162.24|163.32|160.37|0
1651163700000|2022-04-28 16:35:00|163.37|160.49|161.47|158.59|164.58|161.7|161.16|158.28|0
1651164000000|2022-04-28 16:40:00|161.53|158.65|159.74|156.86|161.53|158.65|159.74|156.86|0
1651164300000|2022-04-28 16:45:00|159.62|156.74|158.51|155.63|159.62|156.74|157.18|154.3|0
1651164600000|2022-04-28 16:50:00|158.33|155.45|158.27|155.39|159.86|156.98|158.21|155.33|0
1651164900000|2022-04-28 16:55:00|158.45|155.57|157.09|154.21|159.06|156.18|156.38|153.5|0
1651165200000|2022-04-28 17:00:00|156.85|153.97|156.43|153.55|157.88|155|156.31|153.43|0
1651165500000|2022-04-28 17:05:00|156.49|153.61|155.4|152.52|157.15|154.27|155.1|152.22|0
1651165800000|2022-04-28 17:10:00|155.46|152.58|153.43|150.55|155.46|152.58|153.25|150.37|0
1651166100000|2022-04-28 17:15:00|153.55|150.67|153.78|150.9|154.92|152.04|153.07|150.19|0
1651166400000|2022-04-28 17:20:00|153.84|150.96|154.35|151.47|155.01|152.13|151.91|149.03|0
1651166700000|2022-04-28 17:25:00|154.23|151.35|153.4|150.52|154.35|151.47|153.04|150.16|0
1651167000000|2022-04-28 17:30:00|153.34|150.46|153.39|150.51|154.62|151.74|152.86|149.98|0
1651167300000|2022-04-28 17:35:00|153.33|150.45|152.03|149.15|153.81|150.93|151.91|149.03|0
1651167600000|2022-04-28 17:40:00|151.91|149.03|153.15|150.27|154.28|151.4|151.68|148.8|0
1651167900000|2022-04-28 17:45:00|153.27|150.39|152.14|149.26|153.63|150.75|151.79|148.91|0
1651168200000|2022-04-28 17:50:00|152.08|149.2|154.09|151.21|154.21|151.33|152.08|149.2|0
1651168500000|2022-04-28 17:55:00|153.97|151.09|152.96|150.56|154.57|151.69|152.84|150.44|0
1651168800000|2022-04-28 18:00:00|152.9|150.5|152.54|150.14|153.31|150.91|152.31|149.91|0
1651169100000|2022-04-28 18:05:00|152.6|150.2|153.07|150.67|153.73|151.33|152.48|150.08|0
1651169400000|2022-04-28 18:10:00|153.01|150.61|153.31|150.91|153.37|150.97|152.13|149.73|0
1651169700000|2022-04-28 18:15:00|153.19|150.79|152.54|150.14|153.96|151.56|152.54|150.14|0
1651170000000|2022-04-28 18:20:00|152.6|150.2|151.88|149.48|153.37|150.97|151.88|149.48|0
1651170300000|2022-04-28 18:25:00|151.83|149.43|152.12|149.72|152.77|150.37|151.82|149.42|0
1651170600000|2022-04-28 18:30:00|152.06|149.66|152.23|149.83|153|150.6|151.53|149.13|0
1651170900000|2022-04-28 18:35:00|152.12|149.72|151.47|149.07|152.35|149.95|151.17|148.77|0
1651171200000|2022-04-28 18:40:00|151.41|149.01|150.18|147.78|151.41|149.01|150.12|147.72|0
1651171500000|2022-04-28 18:45:00|150.12|147.72|149.61|147.21|152.3|149.9|149.61|147.21|0
1651171800000|2022-04-28 18:50:00|149.55|147.15|150.65|148.25|150.65|148.25|148.74|146.34|0
1651172100000|2022-04-28 18:55:00|150.77|148.37|149.84|147.44|150.95|148.55|149.78|147.38|0
1651172400000|2022-04-28 19:00:00|150.13|147.73|149.81|147.41|150.77|148.37|149.08|146.68|0
1651172700000|2022-04-28 19:05:00|149.83|147.43|149.35|146.47|149.83|147.43|148.91|146.15|0
1651173000000|2022-04-28 19:10:00|149.38|146.5|150.22|147.34|150.59|147.71|149.38|146.5|0
1651173300000|2022-04-28 19:15:00|150.3|147.42|149.66|146.78|150.65|147.77|149.37|146.49|0
1651173600000|2022-04-28 19:20:00|149.61|146.73|149.09|146.21|150.13|147.25|148.97|146.09|0
1651173900000|2022-04-28 19:25:00|149.26|146.38|151|148.12|151|148.12|149.15|146.27|0
1651174200000|2022-04-28 19:30:00|151.06|148.18|153.51|150.63|153.69|150.81|150.76|147.88|0
1651174500000|2022-04-28 19:35:00|153.45|150.57|153.92|151.04|154.81|151.93|152.86|149.98|0
1651174800000|2022-04-28 19:40:00|153.98|151.1|154.75|151.87|155.04|152.16|152.51|149.63|0
1651175100000|2022-04-28 19:45:00|154.92|152.04|155.4|152.52|156.42|153.54|153.51|150.63|0
1651175400000|2022-04-28 19:50:00|156.18|153.3|156.11|153.23|157.37|154.49|155.64|152.76|0
1651175700000|2022-04-28 19:55:00|156.35|153.47|154.13|151.25|158.92|156.04|154.13|151.25|0
1651176000000|2022-04-28 20:00:00|155.2|152.32|158.74|155.86|161.54|158.66|154.01|151.13|0
1651176300000|2022-04-28 20:05:00|158.86|155.98|160.03|157.15|160.46|157.58|157.32|154.44|0
1651176600000|2022-04-28 20:10:00|160.4|157.52|161.01|158.13|161.19|158.31|159.06|156.18|0
1651176900000|2022-04-28 20:15:00|160.63|157.27|160.91|157.55|161.86|158.5|160.42|157.06|0
1651177200000|2022-04-28 20:20:00|160.88|157.52|160.11|156.75|161.49|158.13|159.32|155.96|0
1651177500000|2022-04-28 20:25:00|160.05|156.69|159.74|156.38|160.69|157.33|159.47|156.11|0
1651177800000|2022-04-28 20:30:00|159.65|156.29|156.56|152.64|159.65|156.29|153.67|150.31|0
1651178100000|2022-04-28 20:35:00|156.47|152.55|157.54|153.62|157.78|153.86|155.52|151.6|0
1651178400000|2022-04-28 20:40:00|157.51|153.59|156.45|152.53|158.26|154.34|156.15|152.23|0
1651178700000|2022-04-28 20:45:00|156.54|152.62|159.98|156.06|160.11|156.19|156.48|152.56|0
1651179000000|2022-04-28 20:50:00|159.95|156.03|158.63|155.83|160.2|156.71|158.51|155.71|0
1651179300000|2022-04-28 20:55:00|158.75|155.95|158.87|156.07|159.26|156.46|157.69|154.89|0
1651179600000|2022-04-28 21:00:00|158.98|156.18|159.59|156.79|159.86|157.06|158.31|155.51|0
1651179900000|2022-04-28 21:05:00|159.6|156.8|160.33|157.53|160.51|157.71|159.52|156.72|0
1651180200000|2022-04-28 21:10:00|160.32|157.52|161.63|158.83|161.63|158.83|159.75|156.95|0
1651180500000|2022-04-28 21:15:00|161.6|158.8|161.8|159|161.97|159.17|161.28|158.48|0
1651180800000|2022-04-28 21:20:00|161.72|158.92|164.26|161.46|165.09|162.29|161.67|158.87|0
1651181100000|2022-04-28 21:25:00|164.25|161.45|163.55|160.75|164.61|161.81|163.08|160.28|0
1651181400000|2022-04-28 21:30:00|163.54|160.74|163.59|160.79|163.98|161.18|163.41|160.61|0
1651181700000|2022-04-28 21:35:00|163.55|160.75|163.5|160.7|164|161.2|163.5|160.7|0
1651182000000|2022-04-28 21:40:00|163.48|160.68|163.56|160.76|163.56|160.76|162.67|159.87|0
1651182300000|2022-04-28 21:45:00|163.65|160.85|162.12|159.32|163.65|160.85|161.98|159.18|0
1651182600000|2022-04-28 21:50:00|162.13|159.33|161.93|159.13|162.27|159.47|161.67|158.87|0
1651182900000|2022-04-28 21:55:00|161.96|159.16|161.85|159.05|162.02|159.22|161.31|158.51|0
1651183200000|2022-04-28 22:00:00|163.46|160.66|162.16|159.36|164.97|162.17|162.09|159.29|0
1651183500000|2022-04-28 22:05:00|162.19|159.39|162|159.2|162.43|159.63|161.63|158.83|0
1651183800000|2022-04-28 22:10:00|162.06|159.26|161.75|158.95|162.65|159.85|161.35|158.55|0
1651184100000|2022-04-28 22:15:00|161.5|158.7|161.35|158.55|161.56|158.76|160.88|158.08|0
1651184400000|2022-04-28 22:20:00|161.37|158.57|161.43|158.63|161.56|158.76|160.51|157.71|0
1651184700000|2022-04-28 22:25:00|161.37|158.57|161.71|158.91|162.3|159.5|161.25|158.45|0
1651185000000|2022-04-28 22:30:00|161.74|158.94|161.37|158.57|161.77|158.97|160.81|158.01|0
1651185300000|2022-04-28 22:35:00|161.43|158.63|161.74|158.94|161.86|159.06|161.43|158.63|0
1651185600000|2022-04-28 22:40:00|161.8|159|162.6|159.8|162.97|160.17|161.67|158.87|0
1651185900000|2022-04-28 22:45:00|162.79|159.99|162.79|159.99|162.97|160.17|162.35|159.55|0
1651186200000|2022-04-28 22:50:00|162.82|160.02|163.03|160.23|163.22|160.42|162.72|159.92|0
1651186500000|2022-04-28 22:55:00|162.97|160.17|162.53|159.73|163.03|160.23|162.47|159.67|0
1651186800000|2022-04-28 23:00:00|162.47|159.67|162.9|160.1|163.12|160.32|162.47|159.67|0
1651187100000|2022-04-28 23:05:00|162.97|160.17|162.71|159.91|163.12|160.32|162.71|159.91|0
1651187400000|2022-04-28 23:10:00|162.75|159.95|162.65|159.85|162.9|160.1|162.53|159.73|0
1651187700000|2022-04-28 23:15:00|162.74|159.94|161.84|159.04|162.96|160.16|161.75|158.95|0
1651188000000|2022-04-28 23:20:00|161.9|159.1|164.18|161.38|164.21|161.41|161.59|158.79|0
1651188300000|2022-04-28 23:25:00|164.12|161.32|164.08|161.28|164.36|161.56|164.05|161.25|0
1651188600000|2022-04-28 23:30:00|164.11|161.31|164.58|161.78|164.67|161.87|163.87|161.07|0
1651188900000|2022-04-28 23:35:00|164.61|161.81|164.86|162.06|165.01|162.21|164.42|161.62|0
1651189200000|2022-04-28 23:40:00|164.79|161.99|164.98|162.18|165.17|162.37|164.79|161.99|0
1651189500000|2022-04-28 23:45:00|164.92|162.12|164.79|161.99|165.1|162.3|164.79|161.99|0
1651189800000|2022-04-28 23:50:00|164.85|162.05|164.7|161.9|164.98|162.18|164.66|161.86|0
1651190100000|2022-04-28 23:55:00|164.66|161.86|164.79|161.99|164.91|162.11|164.66|161.86|0
1651190400000|2022-04-29 00:00:00|164.72|161.92|164.5|161.7|164.85|162.05|164.41|161.61|0
1651190700000|2022-04-29 00:05:00|164.53|161.73|164.22|161.42|164.53|161.73|164.19|161.39|0
1651191000000|2022-04-29 00:10:00|164.25|161.45|163.35|160.55|164.28|161.48|163.29|160.49|0
1651191300000|2022-04-29 00:15:00|163.29|160.49|162.61|159.81|163.29|160.49|162.33|159.53|0
1651191600000|2022-04-29 00:20:00|162.54|159.74|161.68|158.88|162.54|159.74|161.62|158.82|0
1651191900000|2022-04-29 00:25:00|161.74|158.94|161.62|158.82|161.8|159|161.34|158.54|0
1651192200000|2022-04-29 00:30:00|161.56|158.76|160.79|157.99|161.8|159|160.55|157.75|0
1651192500000|2022-04-29 00:35:00|160.76|157.96|160.91|158.11|160.97|158.17|160.42|157.62|0
1651192800000|2022-04-29 00:40:00|160.85|158.05|161.21|158.41|161.4|158.6|160.85|158.05|0
1651193100000|2022-04-29 00:45:00|161.28|158.48|161.21|158.41|161.4|158.6|161.09|158.29|0
1651193400000|2022-04-29 00:50:00|161.18|158.38|161.39|158.59|161.46|158.66|160.78|157.98|0
1651193700000|2022-04-29 00:55:00|161.46|158.66|160.78|157.98|161.52|158.72|160.72|157.92|0
1651194000000|2022-04-29 01:00:00|160.75|157.95|161.08|158.28|161.08|158.28|160.53|157.73|0
1651194300000|2022-04-29 01:05:00|161.02|158.22|160.62|157.82|161.02|158.22|160.53|157.73|0
1651194600000|2022-04-29 01:10:00|160.59|157.79|160.71|157.91|160.89|158.09|160.34|157.54|0
1651194900000|2022-04-29 01:15:00|160.65|157.85|159.61|156.81|160.77|157.97|159.43|156.63|0
1651195200000|2022-04-29 01:20:00|159.58|156.78|159.79|156.99|160.28|157.48|159.49|156.69|0
1651195500000|2022-04-29 01:25:00|159.76|156.96|159.18|156.38|159.79|156.99|158.69|155.89|0
1651195800000|2022-04-29 01:30:00|159.09|156.29|158.39|155.59|159.12|156.32|158.15|155.35|0
1651196100000|2022-04-29 01:35:00|158.33|155.53|158.02|155.22|158.36|155.56|157.84|155.04|0
1651196400000|2022-04-29 01:40:00|157.96|155.16|157.6|154.8|158.08|155.28|157.24|154.44|0
1651196700000|2022-04-29 01:45:00|157.54|154.74|157.66|154.86|157.84|155.04|157.36|154.56|0
1651197000000|2022-04-29 01:50:00|157.69|154.89|157.89|155.09|158.08|155.28|157.54|154.74|0
1651197300000|2022-04-29 01:55:00|157.87|155.07|158.07|155.27|158.07|155.27|157.65|154.85|0
1651197600000|2022-04-29 02:00:00|158.11|155.31|157.86|155.06|158.13|155.33|157.77|154.97|0
1651197900000|2022-04-29 02:05:00|157.89|155.09|157.77|154.97|158.13|155.33|157.71|154.91|0
1651198200000|2022-04-29 02:10:00|157.71|154.91|158.43|155.63|158.49|155.69|157.47|154.67|0
1651198500000|2022-04-29 02:15:00|158.37|155.57|158.37|155.57|158.46|155.66|158.13|155.33|0
1651198800000|2022-04-29 02:20:00|158.28|155.48|158.21|155.41|158.49|155.69|158.18|155.38|0
1651199100000|2022-04-29 02:25:00|158.24|155.44|158.36|155.56|158.91|156.11|158.24|155.44|0
1651199400000|2022-04-29 02:30:00|158.42|155.62|159.06|156.26|159.15|156.35|158.42|155.62|0
1651199700000|2022-04-29 02:35:00|159.03|156.23|159.45|156.65|159.51|156.71|158.78|155.98|0
1651200000000|2022-04-29 02:40:00|159.51|156.71|159.39|156.59|159.87|157.07|159.33|156.53|0
1651200300000|2022-04-29 02:45:00|159.33|156.53|159.02|156.22|159.33|156.53|158.78|155.98|0
1651200600000|2022-04-29 02:50:00|158.96|156.16|158.75|155.95|158.96|156.16|158.57|155.77|0
1651200900000|2022-04-29 02:55:00|158.65|155.85|158.95|156.15|159.14|156.34|158.5|155.7|0
1651201200000|2022-04-29 03:00:00|158.89|156.09|158.77|155.97|158.89|156.09|158.62|155.82|0
1651201500000|2022-04-29 03:05:00|158.83|156.03|159.01|156.21|159.19|156.39|158.77|155.97|0
1651201800000|2022-04-29 03:10:00|159.04|156.24|159.43|156.63|159.74|156.94|159.01|156.21|0
1651202100000|2022-04-29 03:15:00|159.31|156.51|158.64|155.84|159.53|156.73|158.52|155.72|0
1651202400000|2022-04-29 03:20:00|158.58|155.78|159.25|156.45|159.25|156.45|158.52|155.72|0
1651202700000|2022-04-29 03:25:00|159.22|156.42|158.33|155.53|159.31|156.51|158.03|155.23|0
1651203000000|2022-04-29 03:30:00|158.31|155.51|158.24|155.44|158.43|155.63|158.06|155.26|0
1651203300000|2022-04-29 03:35:00|158.15|155.35|158.81|156.01|158.97|156.17|158.15|155.35|0
1651203600000|2022-04-29 03:40:00|158.75|155.95|158.69|155.89|159.18|156.38|158.57|155.77|0
1651203900000|2022-04-29 03:45:00|158.75|155.95|158.81|156.01|158.84|156.04|158.33|155.53|0
1651204200000|2022-04-29 03:50:00|158.78|155.98|159.29|156.49|159.35|156.55|158.2|155.4|0
1651204500000|2022-04-29 03:55:00|159.23|156.43|158.59|155.79|159.66|156.86|158.5|155.7|0
1651204800000|2022-04-29 04:00:00|158.56|155.76|158.92|156.12|159.02|156.22|158.14|155.34|0
1651205100000|2022-04-29 04:05:00|158.96|156.16|158.77|155.97|159.17|156.37|158.71|155.91|0
1651205400000|2022-04-29 04:10:00|158.8|156|158.92|156.12|159.01|156.21|158.71|155.91|0
1651205700000|2022-04-29 04:15:00|158.95|156.15|158.83|156.03|159.04|156.24|158.74|155.94|0
1651206000000|2022-04-29 04:20:00|158.86|156.06|158.92|156.12|158.98|156.18|158.61|155.81|0
1651206300000|2022-04-29 04:25:00|158.89|156.09|158.76|155.96|158.95|156.15|158.64|155.84|0
1651206600000|2022-04-29 04:30:00|158.79|155.99|158.55|155.75|158.88|156.08|158.43|155.63|0
1651206900000|2022-04-29 04:35:00|158.61|155.81|158.79|155.99|158.85|156.05|158.46|155.66|0
1651207200000|2022-04-29 04:40:00|158.76|155.96|158.6|155.8|158.85|156.05|158.54|155.74|0
1651207500000|2022-04-29 04:45:00|158.66|155.86|158.42|155.62|158.91|156.11|158.42|155.62|0
1651207800000|2022-04-29 04:50:00|158.36|155.56|158.42|155.62|158.84|156.04|158.24|155.44|0
1651208100000|2022-04-29 04:55:00|158.39|155.59|158.17|155.37|158.48|155.68|157.99|155.19|0
1651208400000|2022-04-29 05:00:00|158.23|155.43|157.03|154.23|158.23|155.43|156.85|154.05|0
1651208700000|2022-04-29 05:05:00|156.97|154.17|156.6|153.8|157.08|154.28|156.54|153.74|0
1651209000000|2022-04-29 05:10:00|156.66|153.86|156.84|154.04|157.02|154.22|156.6|153.8|0
1651209300000|2022-04-29 05:15:00|156.78|153.98|157.32|154.52|157.38|154.58|156.78|153.98|0
1651209600000|2022-04-29 05:20:00|157.26|154.46|157.74|154.94|158.34|155.54|157.2|154.4|0
1651209900000|2022-04-29 05:25:00|157.8|155|157.5|154.7|157.86|155.06|157.44|154.64|0
1651210200000|2022-04-29 05:30:00|157.44|154.64|157.4|154.6|157.8|155|157.13|154.33|0
1651210500000|2022-04-29 05:35:00|157.43|154.63|157.01|154.21|157.49|154.69|156.83|154.03|0
1651210800000|2022-04-29 05:40:00|156.95|154.15|157.19|154.39|157.31|154.51|156.89|154.09|0
1651211100000|2022-04-29 05:45:00|157.07|154.27|157.25|154.45|157.28|154.48|156.95|154.15|0
1651211400000|2022-04-29 05:50:00|157.31|154.51|158.03|155.23|158.12|155.32|157.25|154.45|0
1651211700000|2022-04-29 05:55:00|158.15|155.35|157.54|154.74|158.45|155.65|157.48|154.68|0
1651212000000|2022-04-29 06:00:00|157.6|154.8|156.97|154.17|158.48|155.68|156.97|154.17|0
1651212300000|2022-04-29 06:05:00|156.88|154.08|156.22|153.42|156.94|154.14|155.8|153|0
1651212600000|2022-04-29 06:10:00|156.34|153.54|157.23|154.43|157.66|154.86|156.34|153.54|0
1651212900000|2022-04-29 06:15:00|157.17|154.37|157.05|154.25|157.69|154.89|156.45|153.65|0
1651213200000|2022-04-29 06:20:00|157.11|154.31|156.39|153.59|157.41|154.61|156.18|153.38|0
1651213500000|2022-04-29 06:25:00|156.51|153.71|156.33|153.53|156.87|154.07|156.09|153.29|0
1651213800000|2022-04-29 06:30:00|156.36|153.56|155.97|153.17|156.69|153.89|155.73|152.93|0
1651214100000|2022-04-29 06:35:00|155.94|153.14|155.67|152.87|155.97|153.17|155.31|152.51|0
1651214400000|2022-04-29 06:40:00|155.79|152.99|155.69|152.89|156.08|153.28|155.58|152.78|0
1651214700000|2022-04-29 06:45:00|155.72|152.92|156.32|153.52|156.38|153.58|155.43|152.63|0
1651215000000|2022-04-29 06:50:00|156.26|153.46|157.04|154.24|157.16|154.36|156.14|153.34|0
1651215300000|2022-04-29 06:55:00|157.16|154.36|158.53|155.73|158.71|155.91|156.86|154.06|0
1651215600000|2022-04-29 07:00:00|158.38|155.58|159.21|156.41|160.41|157.61|158.23|155.43|0
1651215900000|2022-04-29 07:05:00|159.1|156.7|159.77|157.37|161.11|158.71|159.07|156.67|0
1651216200000|2022-04-29 07:10:00|159.8|157.4|163.07|160.67|163.07|160.67|159.52|157.12|0
1651216500000|2022-04-29 07:15:00|163.11|160.71|161.57|159.17|163.2|160.8|161.08|158.68|0
1651216800000|2022-04-29 07:20:00|161.54|159.14|160.89|158.49|161.54|159.14|160.32|157.92|0
1651217100000|2022-04-29 07:25:00|161.11|158.71|160.83|158.43|161.78|159.38|160.28|157.88|0
1651217400000|2022-04-29 07:30:00|160.8|158.4|160.16|157.76|160.8|158.4|159.8|157.4|0
1651217700000|2022-04-29 07:35:00|160.19|157.79|159.52|157.12|160.19|157.79|159.07|156.67|0
1651218000000|2022-04-29 07:40:00|159.49|157.09|159.18|156.78|160.91|158.51|158.85|156.45|0
1651218300000|2022-04-29 07:45:00|159.27|156.87|158.75|156.35|159.75|157.35|158.54|156.14|0
1651218600000|2022-04-29 07:50:00|158.72|156.32|158.9|156.5|159.72|157.32|158.03|155.63|0
1651218900000|2022-04-29 07:55:00|158.93|156.53|159.5|157.1|159.84|157.44|158.75|156.35|0
1651219200000|2022-04-29 08:00:00|159.38|156.98|158.84|156.44|159.87|157.47|158.66|156.26|0
1651219500000|2022-04-29 08:05:00|158.71|156.31|159.07|156.67|159.68|157.28|158.35|155.95|0
1651219800000|2022-04-29 08:10:00|159.01|156.61|158.92|156.52|159.2|156.8|158.65|156.25|0
1651220100000|2022-04-29 08:15:00|158.95|156.55|159.67|157.27|159.67|157.27|158.41|156.01|0
1651220400000|2022-04-29 08:20:00|159.73|157.33|160.52|158.12|160.58|158.18|159.67|157.27|0
1651220700000|2022-04-29 08:25:00|160.49|158.09|159.19|156.79|161.31|158.91|159.19|156.79|0
1651221000000|2022-04-29 08:30:00|159.25|156.85|160.52|158.12|160.52|158.12|159.18|156.78|0
1651221300000|2022-04-29 08:35:00|160.61|158.21|161.61|159.21|161.61|159.21|160.21|157.81|0
1651221600000|2022-04-29 08:40:00|161.55|159.15|161.73|159.33|161.92|159.52|160.82|158.42|0
1651221900000|2022-04-29 08:45:00|161.92|159.52|160.81|158.41|161.92|159.52|160.51|158.11|0
1651222200000|2022-04-29 08:50:00|160.94|158.54|161.24|158.84|161.48|159.08|160.72|158.32|0
1651222500000|2022-04-29 08:55:00|161.27|158.87|161.36|158.96|161.79|159.39|161.12|158.72|0
1651222800000|2022-04-29 09:00:00|161.33|158.93|161.64|159.24|162.03|159.63|160.63|158.23|0
1651223100000|2022-04-29 09:05:00|161.58|159.18|162.81|160.41|163.05|160.65|161.58|159.18|0
1651223400000|2022-04-29 09:10:00|162.74|160.34|162.99|160.59|163.05|160.65|162.5|160.1|0
1651223700000|2022-04-29 09:15:00|163.05|160.65|162.86|160.46|163.48|161.08|162.74|160.34|0
1651224000000|2022-04-29 09:20:00|162.92|160.52|162.52|160.12|163.23|160.83|162.06|159.66|0
1651224300000|2022-04-29 09:25:00|162.65|160.25|163.6|161.2|163.85|161.45|162.61|160.21|0
1651224600000|2022-04-29 09:30:00|163.72|161.32|163.6|161.2|164.09|161.69|162.86|160.46|0
1651224900000|2022-04-29 09:35:00|163.57|161.17|163.13|160.73|163.9|161.5|163.04|160.64|0
1651225200000|2022-04-29 09:40:00|163.16|160.76|163.63|161.23|164.1|161.7|162.37|159.97|0
1651225500000|2022-04-29 09:45:00|163.66|161.26|163.57|161.17|164.06|161.66|163.44|161.04|0
1651225800000|2022-04-29 09:50:00|163.63|161.23|164.25|161.85|164.31|161.91|163.26|160.86|0
1651226100000|2022-04-29 09:55:00|164.18|161.78|163.62|161.22|164.37|161.97|163.5|161.1|0
1651226400000|2022-04-29 10:00:00|163.6|161.2|162.61|160.21|163.72|161.32|162.21|159.81|0
1651226700000|2022-04-29 10:05:00|162.64|160.24|162.76|160.36|163.19|160.79|162.64|160.24|0
1651227000000|2022-04-29 10:10:00|162.82|160.42|163.49|161.09|163.96|161.56|162.82|160.42|0
1651227300000|2022-04-29 10:15:00|163.56|161.16|163.55|161.15|163.8|161.4|162.88|160.48|0
1651227600000|2022-04-29 10:20:00|163.59|161.19|164.23|161.83|164.3|161.9|163.55|161.15|0
1651227900000|2022-04-29 10:25:00|164.05|161.65|164.91|162.51|165.29|162.89|163.98|161.58|0
1651228200000|2022-04-29 10:30:00|164.95|162.55|164.66|162.26|165.29|162.89|164.41|162.01|0
1651228500000|2022-04-29 10:35:00|164.79|162.39|165.19|162.79|165.35|162.95|164.66|162.26|0
1651228800000|2022-04-29 10:40:00|165.22|162.82|166.36|163.96|166.86|164.46|164.85|162.45|0
1651229100000|2022-04-29 10:45:00|166.42|164.02|166.42|164.02|166.67|164.27|166.05|163.65|0
1651229400000|2022-04-29 10:50:00|166.48|164.08|165.86|163.46|166.48|164.08|165.67|163.27|0
1651229700000|2022-04-29 10:55:00|165.92|163.52|166.35|163.95|166.92|164.52|165.79|163.39|0
1651230000000|2022-04-29 11:00:00|166.29|163.89|166.42|164.02|167.01|164.61|165.6|163.2|0
1651230300000|2022-04-29 11:05:00|166.35|163.95|166.01|163.61|166.48|164.08|165.79|163.39|0
1651230600000|2022-04-29 11:10:00|165.97|163.57|166.88|164.48|167.29|164.89|165.97|163.57|0
1651230900000|2022-04-29 11:15:00|166.91|164.51|165.97|163.57|166.98|164.58|165.91|163.51|0
1651231200000|2022-04-29 11:20:00|166|163.6|165.59|163.19|166.09|163.69|165.47|163.07|0
1651231500000|2022-04-29 11:25:00|165.56|163.16|165.9|163.5|166.34|163.94|165.22|162.82|0
1651231800000|2022-04-29 11:30:00|165.94|163.54|166.81|164.41|166.84|164.44|165.4|163|0
1651232100000|2022-04-29 11:35:00|166.84|164.44|166.75|164.35|167.25|164.85|166.71|164.31|0
1651232400000|2022-04-29 11:40:00|166.9|164.5|167.28|164.88|167.66|165.26|166.77|164.37|0
1651232700000|2022-04-29 11:45:00|167.31|164.91|167.46|165.06|167.65|165.25|166.68|164.28|0
1651233000000|2022-04-29 11:50:00|167.5|165.1|167.56|165.16|168.22|165.82|167.46|165.06|0
1651233300000|2022-04-29 11:55:00|167.59|165.19|167.27|164.87|167.59|165.19|166.58|164.18|0
1651233600000|2022-04-29 12:00:00|167.3|164.9|166.7|164.3|167.52|165.12|166.51|164.11|0
1651233900000|2022-04-29 12:05:00|166.64|164.24|165.98|163.58|167.01|164.61|165.88|163.48|0
1651234200000|2022-04-29 12:10:00|165.95|163.55|166.07|163.67|166.7|164.3|165.88|163.48|0
1651234500000|2022-04-29 12:15:00|166.01|163.61|165.32|162.92|166.13|163.73|165.26|162.86|0
1651234800000|2022-04-29 12:20:00|165.26|162.86|163.64|161.24|165.38|162.98|163.58|161.18|0
1651235100000|2022-04-29 12:25:00|163.58|161.18|163.76|161.36|164.2|161.8|163.58|161.18|0
1651235400000|2022-04-29 12:30:00|163.82|161.42|165.46|163.06|166.49|164.09|163.82|161.42|0
1651235700000|2022-04-29 12:35:00|165.52|163.12|167.02|164.62|167.71|165.31|165.52|163.12|0
1651236000000|2022-04-29 12:40:00|166.96|164.56|165.76|163.36|167.21|164.81|165.39|162.99|0
1651236300000|2022-04-29 12:45:00|165.7|163.3|164.89|162.49|166.14|163.74|164.46|162.06|0
1651236600000|2022-04-29 12:50:00|165.2|162.8|165.39|162.99|165.54|163.14|164.58|162.18|0
1651236900000|2022-04-29 12:55:00|165.45|163.05|166.82|164.42|166.82|164.42|165.14|162.74|0
1651237200000|2022-04-29 13:00:00|167.01|164.61|167.1|164.7|167.33|164.93|166.26|163.86|0
1651237500000|2022-04-29 13:05:00|167.13|164.73|168.9|166.5|168.97|166.57|167.01|164.61|0
1651237800000|2022-04-29 13:10:00|168.96|166.56|169.53|167.13|169.73|167.33|168.65|166.25|0
1651238100000|2022-04-29 13:15:00|169.47|167.07|168.58|166.18|169.73|167.33|168.39|165.99|0
1651238400000|2022-04-29 13:20:00|168.77|166.37|166.75|164.35|168.93|166.53|166.5|164.1|0
1651238700000|2022-04-29 13:25:00|166.78|164.38|166.75|164.35|167.38|164.98|166.37|163.97|0
1651239000000|2022-04-29 13:30:00|166.65|164.25|164.65|162.25|168|165.6|163.97|161.57|0
1651239300000|2022-04-29 13:35:00|164.59|162.19|166.43|164.03|167.24|164.84|163.47|161.07|0
1651239600000|2022-04-29 13:40:00|166.24|163.84|168.82|166.42|168.85|166.45|165.05|162.65|0
1651239900000|2022-04-29 13:45:00|168.5|166.1|167.11|164.71|169.14|166.74|166.49|164.09|0
1651240200000|2022-04-29 13:50:00|167.24|164.84|165.91|163.51|168.25|165.85|165.72|163.32|0
1651240500000|2022-04-29 13:55:00|165.47|163.07|159.61|157.21|165.47|163.07|159.22|156.82|0
1651240800000|2022-04-29 14:00:00|159.55|157.15|161.35|158.95|161.54|159.14|159.28|156.88|0
1651241100000|2022-04-29 14:05:00|161.41|159.01|162.46|160.06|163.63|161.23|161.11|158.71|0
1651241400000|2022-04-29 14:10:00|162.33|159.93|163.01|160.61|163.69|161.29|161.47|159.07|0
1651241700000|2022-04-29 14:15:00|163.13|160.73|167.84|165.44|168.28|165.88|161.35|158.95|0
1651242000000|2022-04-29 14:20:00|168.09|165.69|168.85|166.45|169.56|167.16|167.33|164.93|0
1651242300000|2022-04-29 14:25:00|168.95|166.55|170.97|168.57|171.35|168.95|168.41|166.01|0
1651242600000|2022-04-29 14:30:00|171.35|168.95|171.17|168.77|171.42|169.02|166.18|163.78|0
1651242900000|2022-04-29 14:35:00|170.98|168.58|171.01|168.61|172.6|170.2|170.52|168.12|0
1651243200000|2022-04-29 14:40:00|170.98|168.58|171.56|169.16|172.73|170.33|170.78|168.38|0
1651243500000|2022-04-29 14:45:00|171.62|169.22|172.98|170.58|173.18|170.78|171.56|169.16|0
1651243800000|2022-04-29 14:50:00|173.11|170.71|172.39|169.99|173.77|171.37|172.14|169.74|0
1651244100000|2022-04-29 14:55:00|172.33|169.93|171.68|169.28|172.85|170.45|171.36|168.96|0
1651244400000|2022-04-29 15:00:00|172|169.6|172.32|169.92|173.76|171.36|171.94|169.54|0
1651244700000|2022-04-29 15:05:00|172.45|170.05|172.71|170.31|172.97|170.57|170.58|168.18|0
1651245000000|2022-04-29 15:10:00|172.68|170.28|172.78|170.38|174.61|172.21|172.25|169.85|0
1651245300000|2022-04-29 15:15:00|173.17|170.77|172.19|169.79|173.49|171.09|172.06|169.66|0
1651245600000|2022-04-29 15:20:00|171.99|169.59|171.63|169.23|173.23|170.83|170.89|168.49|0
1651245900000|2022-04-29 15:25:00|171.6|169.2|171.34|168.94|172.64|170.24|171.02|168.62|0
1651246200000|2022-04-29 15:30:00|171.47|169.07|170.24|167.84|171.79|169.39|168.51|166.11|0
1651246500000|2022-04-29 15:35:00|170.11|167.71|171.08|168.68|171.08|168.68|169.21|166.81|0
1651246800000|2022-04-29 15:40:00|171.27|168.87|169.47|167.07|171.53|169.13|169.34|166.94|0
1651247100000|2022-04-29 15:45:00|169.53|167.13|169.91|167.51|170.24|167.84|168.12|165.72|0
1651247400000|2022-04-29 15:50:00|169.85|167.45|168.95|166.55|170.17|167.77|167.23|164.83|0
1651247700000|2022-04-29 15:55:00|168.89|166.49|171.14|168.74|171.4|169|168.44|166.04|0
1651248000000|2022-04-29 16:00:00|171.21|168.81|174.61|172.21|174.74|172.34|171.08|168.68|0
1651248300000|2022-04-29 16:05:00|174.67|172.27|175.13|172.73|175.47|173.07|174.21|171.81|0
1651248600000|2022-04-29 16:10:00|175.2|172.8|174.47|172.07|175.33|172.93|173.94|171.54|0
1651248900000|2022-04-29 16:15:00|174.67|172.27|175.05|172.65|175.66|173.26|172.95|170.55|0
1651249200000|2022-04-29 16:20:00|174.95|172.55|174.02|171.62|175.41|173.01|172.56|170.16|0
1651249500000|2022-04-29 16:25:00|173.89|171.49|175.21|172.81|175.61|173.21|173.36|170.96|0
1651249800000|2022-04-29 16:30:00|175.34|172.94|175.6|173.2|176.14|173.74|174.88|172.48|0
1651250100000|2022-04-29 16:35:00|175.54|173.14|175.47|173.07|176.13|173.73|174.94|172.54|0
1651250400000|2022-04-29 16:40:00|175.54|173.14|177.13|174.73|177.2|174.8|175.34|172.94|0
1651250700000|2022-04-29 16:45:00|176.93|174.53|177.2|174.8|177.33|174.93|176.26|173.86|0
1651251000000|2022-04-29 16:50:00|177.26|174.86|179.48|177.08|179.48|177.08|177.2|174.8|0
1651251300000|2022-04-29 16:55:00|179.35|176.95|178.2|175.8|179.35|176.95|177.6|175.2|0
1651251600000|2022-04-29 17:00:00|178.4|176|176.25|173.85|178.4|176|175.72|173.32|0
1651251900000|2022-04-29 17:05:00|176.36|173.96|177.16|174.76|177.93|175.53|176.32|173.92|0
1651252200000|2022-04-29 17:10:00|177.22|174.82|176.15|173.75|177.56|175.16|176.15|173.75|0
1651252500000|2022-04-29 17:15:00|176.12|173.72|175.35|172.95|176.42|174.02|174.99|172.59|0
1651252800000|2022-04-29 17:20:00|175.41|173.01|173.75|171.35|176.01|173.61|173.75|171.35|0
1651253100000|2022-04-29 17:25:00|173.89|171.49|174.41|172.01|174.55|172.15|172.5|170.1|0
1651253400000|2022-04-29 17:30:00|174.61|172.21|173.55|171.15|174.61|172.21|172.89|170.49|0
1651253700000|2022-04-29 17:35:00|173.68|171.28|173.42|171.02|174.01|171.61|171.58|169.18|0
1651254000000|2022-04-29 17:40:00|173.35|170.95|175.34|172.94|175.94|173.54|173.29|170.89|0
1651254300000|2022-04-29 17:45:00|175.54|173.14|176.74|174.34|176.8|174.4|175.4|173|0
1651254600000|2022-04-29 17:50:00|176.4|174|176.87|174.47|177|174.6|176.07|173.67|0
1651254900000|2022-04-29 17:55:00|177.14|174.74|177.13|174.73|177.41|175.01|176.53|174.13|0
1651255200000|2022-04-29 18:00:00|177.2|174.8|178.28|175.88|178.68|176.28|176.87|174.47|0
1651255500000|2022-04-29 18:05:00|178.34|175.94|179.92|177.52|179.99|177.59|178.07|175.67|0
1651255800000|2022-04-29 18:10:00|180.06|177.66|179.58|177.18|180.74|178.34|178.97|176.57|0
1651256100000|2022-04-29 18:15:00|179.51|177.11|179.17|176.77|179.58|177.18|177.29|174.89|0
1651256400000|2022-04-29 18:20:00|179.31|176.91|181.07|178.67|181.34|178.94|179.31|176.91|0
1651256700000|2022-04-29 18:25:00|181|178.6|180.76|178.36|181.14|178.74|180.18|177.78|0
1651257000000|2022-04-29 18:30:00|180.79|178.39|181.2|178.8|181.68|179.28|179.98|177.58|0
1651257300000|2022-04-29 18:35:00|181.17|178.77|183.12|180.72|183.12|180.72|180.52|178.12|0
1651257600000|2022-04-29 18:40:00|182.98|180.58|182.29|179.89|182.98|180.58|182.29|179.89|0
1651257900000|2022-04-29 18:45:00|182.08|179.68|187.43|185.03|187.43|185.03|179.67|177.27|0
1651258200000|2022-04-29 18:50:00|187.36|184.96|188.2|185.8|188.2|185.8|187.01|184.61|0
1651258500000|2022-04-29 18:55:00|188.27|185.87|186.45|184.05|188.68|186.28|185.76|183.36|0
1651258800000|2022-04-29 19:00:00|186.59|184.19|187.04|184.64|188.12|185.72|186.24|183.84|0
1651259100000|2022-04-29 19:05:00|186.87|184.47|189.45|187.05|189.52|187.12|186.87|184.47|0
1651259400000|2022-04-29 19:10:00|189.38|186.98|190.78|188.38|191.28|188.88|188.89|186.49|0
1651259700000|2022-04-29 19:15:00|190.93|188.53|188.07|185.67|192.53|190.13|187.86|185.46|0
1651260000000|2022-04-29 19:20:00|187.93|185.53|188.59|186.19|189.96|187.56|187.86|185.46|0
1651260300000|2022-04-29 19:25:00|188.56|186.16|189.68|187.28|189.96|187.56|187.65|185.25|0
1651260600000|2022-04-29 19:30:00|189.97|187.57|188.2|185.8|190.32|187.92|187.29|184.89|0
1651260900000|2022-04-29 19:35:00|188.62|186.22|188.13|185.73|189.4|187|186.87|184.47|0
1651261200000|2022-04-29 19:40:00|188.06|185.66|189.36|186.96|189.82|187.42|186.8|184.4|0
1651261500000|2022-04-29 19:45:00|189.53|187.13|194.92|192.52|194.92|192.52|189.25|186.85|0
1651261800000|2022-04-29 19:50:00|194.85|192.45|197.73|195.33|198.39|195.99|194.85|192.45|0
1651262100000|2022-04-29 19:55:00|197.88|195.48|197.69|195.29|200.6|198.2|195.51|193.11|0
1651262400000|2022-04-29 20:00:00|198.12|195.72|197.76|195.36|198.77|196.37|196.53|194.13|0
1651262700000|2022-04-29 20:05:00|197.54|195.14|195.67|193.27|197.54|195.14|195.31|192.91|0
1651263000000|2022-04-29 20:10:00|195.6|193.2|191.41|189.01|197.39|194.99|190.99|188.59|0
1651475100000|2022-05-02 07:05:00|187.51|185.11|187.44|185.04|188.14|185.74|186.54|184.14|0
1651475400000|2022-05-02 07:10:00|187.51|185.11|186.95|184.55|188.6|186.2|186.71|184.31|0
1651475700000|2022-05-02 07:15:00|186.85|184.45|188.49|186.09|188.67|186.27|186.53|184.13|0
1651476000000|2022-05-02 07:20:00|188.45|186.05|189.15|186.75|189.75|187.35|188.45|186.05|0
1651476300000|2022-05-02 07:25:00|189.01|186.61|187.29|184.89|189.37|186.97|187.26|184.86|0
1651476600000|2022-05-02 07:30:00|187.47|185.07|189.47|187.07|190.42|188.02|187.47|185.07|0
1651476900000|2022-05-02 07:35:00|189.61|187.21|187.85|185.45|189.86|187.46|187.85|185.45|0
1651477200000|2022-05-02 07:40:00|187.88|185.48|187.53|185.13|188.69|186.29|187.53|185.13|0
1651477500000|2022-05-02 07:45:00|187.57|185.17|188.02|185.62|188.12|185.72|187.35|184.95|0
1651477800000|2022-05-02 07:50:00|187.91|185.51|188.05|185.65|188.26|185.86|187.28|184.88|0
1651478100000|2022-05-02 07:55:00|187.84|185.44|193.4|191|195.93|193.53|187.28|184.88|0
1651478400000|2022-05-02 08:00:00|193.37|190.97|189.45|187.05|193.37|190.97|189.21|186.81|0
1651478700000|2022-05-02 08:05:00|189.77|187.37|188.82|186.42|190.72|188.32|188.71|186.31|0
1651479000000|2022-05-02 08:10:00|188.89|186.49|189.55|187.15|189.59|187.19|188.08|185.68|0
1651479300000|2022-05-02 08:15:00|190.08|187.68|189.69|187.29|191.18|188.78|188.99|186.59|0
1651479600000|2022-05-02 08:20:00|189.83|187.43|190.93|188.53|190.96|188.56|189.23|186.83|0
1651479900000|2022-05-02 08:25:00|190.96|188.56|190.32|187.92|191.28|188.88|189.62|187.22|0
1651480200000|2022-05-02 08:30:00|190.39|187.99|191.85|189.45|192.06|189.66|190.39|187.99|0
1651480500000|2022-05-02 08:35:00|191.88|189.48|191.7|189.3|192.2|189.8|191.38|188.98|0
1651480800000|2022-05-02 08:40:00|191.67|189.27|191.1|188.7|192.13|189.73|189.93|187.53|0
1651481100000|2022-05-02 08:45:00|191.13|188.73|191.2|188.8|191.84|189.44|190.95|188.55|0
1651481400000|2022-05-02 08:50:00|191.34|188.94|193.27|190.87|193.41|191.01|191.34|188.94|0
1651481700000|2022-05-02 08:55:00|193.19|190.79|192.55|190.15|193.77|191.37|192.37|189.97|0
1651482000000|2022-05-02 09:00:00|192.51|190.11|191.26|188.86|192.51|190.11|190.91|188.51|0
1651482300000|2022-05-02 09:05:00|191.3|188.9|190.66|188.26|191.51|189.11|189.84|187.44|0
1651482600000|2022-05-02 09:10:00|190.69|188.29|189.98|187.58|190.69|188.29|189.2|186.8|0
1651482900000|2022-05-02 09:15:00|190.01|187.61|190.12|187.72|190.12|187.72|189.06|186.66|0
1651483200000|2022-05-02 09:20:00|190.19|187.79|188.77|186.37|190.33|187.93|188.7|186.3|0
1651483500000|2022-05-02 09:25:00|188.7|186.3|188.7|186.3|188.95|186.55|187.99|185.59|0
1651483800000|2022-05-02 09:30:00|188.63|186.23|188.13|185.73|188.91|186.51|187.96|185.56|0
1651484100000|2022-05-02 09:35:00|188.06|185.66|187.92|185.52|188.27|185.87|187.53|185.13|0
1651484400000|2022-05-02 09:40:00|187.95|185.55|187.53|185.13|189.13|186.73|187.42|185.02|0
1651484700000|2022-05-02 09:45:00|187.56|185.16|187.7|185.3|188.12|185.72|187.18|184.78|0
1651485000000|2022-05-02 09:50:00|187.74|185.34|187.2|184.8|187.77|185.37|186.93|184.53|0
1651485300000|2022-05-02 09:55:00|187.24|184.84|188.26|185.86|188.26|185.86|187.24|184.84|0
1651485600000|2022-05-02 10:00:00|188.23|185.83|188.96|186.56|189.29|186.89|187.94|185.54|0
1651485900000|2022-05-02 10:05:00|188.86|186.46|188.82|186.42|189.39|186.99|188.61|186.21|0
1651486200000|2022-05-02 10:10:00|188.68|186.28|187.44|185.04|188.68|186.28|187.41|185.01|0
1651486500000|2022-05-02 10:15:00|187.51|185.11|187.58|185.18|187.58|185.18|186.98|184.58|0
1651486800000|2022-05-02 10:20:00|187.54|185.14|187.72|185.32|187.83|185.43|187.26|184.86|0
1651487100000|2022-05-02 10:25:00|187.75|185.35|187.86|185.46|188.32|185.92|187.4|185|0
1651487400000|2022-05-02 10:30:00|187.82|185.42|187.22|184.82|188.17|185.77|186.97|184.57|0
1651487700000|2022-05-02 10:35:00|187.15|184.75|187.29|184.89|187.36|184.96|186.69|184.29|0
1651488000000|2022-05-02 10:40:00|187.32|184.92|187.88|185.48|188.42|186.02|187.32|184.92|0
1651488300000|2022-05-02 10:45:00|187.92|185.52|188.31|185.91|188.66|186.26|187.88|185.48|0
1651488600000|2022-05-02 10:50:00|188.23|185.83|188.52|186.12|188.66|186.26|188.02|185.62|0
1651488900000|2022-05-02 10:55:00|188.48|186.08|189.08|186.68|189.68|187.28|188.02|185.62|0
1651489200000|2022-05-02 11:00:00|189.01|186.61|188.93|186.53|189.15|186.75|188.3|185.9|0
1651489500000|2022-05-02 11:05:00|188.9|186.5|189.64|187.24|189.71|187.31|188.55|186.15|0
1651489800000|2022-05-02 11:10:00|189.75|187.35|190.21|187.81|190.28|187.88|189.29|186.89|0
1651490100000|2022-05-02 11:15:00|190.28|187.88|191.06|188.66|191.28|188.88|190.14|187.74|0
1651490400000|2022-05-02 11:20:00|191.13|188.73|190.85|188.45|191.71|189.31|190.35|187.95|0
1651490700000|2022-05-02 11:25:00|190.7|188.3|191.24|188.84|191.24|188.84|190.2|187.8|0
1651491000000|2022-05-02 11:30:00|191.38|188.98|192.85|190.45|192.85|190.45|191.38|188.98|0
1651491300000|2022-05-02 11:35:00|192.78|190.38|193.46|191.06|193.79|191.39|192.42|190.02|0
1651491600000|2022-05-02 11:40:00|193.43|191.03|193.61|191.21|193.86|191.46|193.1|190.7|0
1651491900000|2022-05-02 11:45:00|193.57|191.17|194.65|192.25|194.94|192.54|193.35|190.95|0
1651492200000|2022-05-02 11:50:00|194.58|192.18|195.6|193.2|195.67|193.27|194|191.6|0
1651492500000|2022-05-02 11:55:00|195.67|193.27|196.91|194.51|197.57|195.17|195.6|193.2|0
1651492800000|2022-05-02 12:00:00|196.47|194.07|199.48|197.08|200.8|198.4|196.29|193.89|0
1651493100000|2022-05-02 12:05:00|199.7|197.3|199.18|196.78|200.51|198.11|198.52|196.12|0
1651493400000|2022-05-02 12:10:00|199.33|196.93|200.17|197.77|200.58|198.18|199.11|196.71|0
1651493700000|2022-05-02 12:15:00|200.02|197.62|199.69|197.29|200.06|197.66|199.03|196.63|0
1651494000000|2022-05-02 12:20:00|199.62|197.22|198.77|196.37|199.62|197.22|198.44|196.04|0
1651494300000|2022-05-02 12:25:00|198.81|196.41|198.22|195.82|199.36|196.96|198.15|195.75|0
1651494600000|2022-05-02 12:30:00|198.11|195.71|198.73|196.33|198.8|196.4|197.13|194.73|0
1651494900000|2022-05-02 12:35:00|198.66|196.26|198.87|196.47|199.17|196.77|198.51|196.11|0
1651495200000|2022-05-02 12:40:00|198.84|196.44|198.98|196.58|199.53|197.13|198|195.6|0
1651495500000|2022-05-02 12:45:00|198.94|196.54|200.56|198.16|200.71|198.31|198.58|196.18|0
1651495800000|2022-05-02 12:50:00|200.78|198.38|198.87|196.47|201.07|198.67|198.72|196.32|0
1651496100000|2022-05-02 12:55:00|198.79|196.39|199.38|196.98|199.89|197.49|198.72|196.32|0
1651496400000|2022-05-02 13:00:00|199.3|196.9|197.91|195.51|199.3|196.9|197.84|195.44|0
1651496700000|2022-05-02 13:05:00|197.84|195.44|196.71|194.31|197.84|195.44|196.6|194.2|0
1651497000000|2022-05-02 13:10:00|196.6|194.2|194.36|191.96|196.67|194.27|194.29|191.89|0
1651497300000|2022-05-02 13:15:00|194.29|191.89|194.65|192.25|195.44|193.04|194.14|191.74|0
1651497600000|2022-05-02 13:20:00|194.5|192.1|194.79|192.39|195.65|193.25|194.11|191.71|0
1651497900000|2022-05-02 13:25:00|194.86|192.46|196.44|194.04|196.95|194.55|194.71|192.31|0
1651498200000|2022-05-02 13:30:00|196.37|193.97|199.14|196.74|199.51|197.11|193.56|191.16|0
1651498500000|2022-05-02 13:35:00|199.69|197.29|201.27|198.87|204.32|201.92|199.36|196.96|0
1651498800000|2022-05-02 13:40:00|200.75|198.35|196.29|193.89|204.4|202|193.63|191.23|0
1651499100000|2022-05-02 13:45:00|196.36|193.96|196.29|193.89|199.57|197.17|192.4|190|0
1651499400000|2022-05-02 13:50:00|196.58|194.18|193.32|190.92|198.05|195.65|193.32|190.92|0
1651499700000|2022-05-02 13:55:00|193.4|191|192.79|190.39|195.46|193.06|190.96|188.56|0
1651500000000|2022-05-02 14:00:00|193|190.6|192.14|189.74|195.71|193.31|191.53|189.13|0
1651500300000|2022-05-02 14:05:00|192.17|189.77|198.26|195.86|199.07|196.67|191.85|189.45|0
1651500600000|2022-05-02 14:10:00|198.48|196.08|197.82|195.42|199.44|197.04|196.14|193.74|0
1651500900000|2022-05-02 14:15:00|197.96|195.56|196.71|194.31|200.65|198.25|196.14|193.74|0
1651501200000|2022-05-02 14:20:00|196.78|194.38|191.38|188.98|198.89|196.49|191.23|188.83|0
1651501500000|2022-05-02 14:25:00|191.23|188.83|189.23|186.83|192.02|189.62|187.08|184.68|0
1651501800000|2022-05-02 14:30:00|188.81|186.41|187.2|184.8|188.81|186.41|185.33|182.93|0
1651502100000|2022-05-02 14:35:00|187.34|184.94|188.67|186.27|190.22|187.82|186.86|184.46|0
1651502400000|2022-05-02 14:40:00|188.46|186.06|189.8|187.4|190.15|187.75|185.81|183.41|0
1651502700000|2022-05-02 14:45:00|189.94|187.54|190.43|188.03|191.21|188.81|189.02|186.62|0
1651503000000|2022-05-02 14:50:00|190.33|187.93|191.99|189.59|192.49|190.09|190.15|187.75|0
1651503300000|2022-05-02 14:55:00|192.2|189.8|194.5|192.1|194.86|192.46|190.64|188.24|0
1651503600000|2022-05-02 15:00:00|194.52|191.64|199.24|196.36|199.24|196.36|194.3|191.42|0
1651503900000|2022-05-02 15:05:00|199.17|196.29|196.83|193.95|199.32|196.44|195.89|193.01|0
1651504200000|2022-05-02 15:10:00|196.76|193.88|194.94|192.06|198.21|195.33|192.88|190|0
1651504500000|2022-05-02 15:15:00|195.01|192.13|200.33|197.45|201.29|198.41|195.01|192.13|0
1651504800000|2022-05-02 15:20:00|200.47|197.59|199.44|196.56|201.14|198.26|198.64|195.76|0
1651505100000|2022-05-02 15:25:00|199.15|196.27|201.4|198.52|201.62|198.74|197.54|194.66|0
1651505400000|2022-05-02 15:30:00|201.11|198.23|200.08|197.2|203.03|200.15|198.69|195.81|0
1651505700000|2022-05-02 15:35:00|199.71|196.83|201.99|199.11|202.14|199.26|197.45|194.57|0
1651506000000|2022-05-02 15:40:00|202.21|199.33|201.4|198.52|203.17|200.29|199.27|196.39|0
1651506300000|2022-05-02 15:45:00|201.25|198.37|201.26|198.38|202.13|199.25|198.83|195.95|0
1651506600000|2022-05-02 15:50:00|201.78|198.9|199.71|196.83|201.78|198.9|199.13|196.25|0
1651506900000|2022-05-02 15:55:00|200.08|197.2|197.88|195|200.74|197.86|197.45|194.57|0
1651507200000|2022-05-02 16:00:00|197.74|194.86|202.52|199.64|203.41|200.53|196.43|193.55|0
1651507500000|2022-05-02 16:05:00|202.44|199.56|202.26|199.38|203.9|201.02|201.82|198.94|0
1651507800000|2022-05-02 16:10:00|202.41|199.53|201.37|198.49|202.93|200.05|201.3|198.42|0
1651508100000|2022-05-02 16:15:00|201.82|198.94|198.14|195.26|202.56|199.68|198.14|195.26|0
1651508400000|2022-05-02 16:20:00|198.22|195.34|198.58|195.7|198.91|196.03|196.04|193.16|0
1651508700000|2022-05-02 16:25:00|198.65|195.77|199.53|196.65|200.85|197.97|198.29|195.41|0
1651509000000|2022-05-02 16:30:00|199.01|196.13|197.82|195.42|200.11|197.23|197.77|194.89|0
1651509300000|2022-05-02 16:35:00|197.57|195.17|199.3|196.42|199.84|197.13|196.17|193.77|0
1651509600000|2022-05-02 16:40:00|199.49|196.61|200.18|197.3|200.55|197.67|198.13|195.25|0
1651509900000|2022-05-02 16:45:00|200.41|197.53|200.85|197.97|201.52|198.64|199.81|196.93|0
1651510200000|2022-05-02 16:50:00|201.14|198.26|203.15|200.27|203.53|200.65|200.62|197.74|0
1651510500000|2022-05-02 16:55:00|203.08|200.2|204.72|201.84|205.63|202.75|201.59|198.71|0
1651510800000|2022-05-02 17:00:00|204.88|202|207.75|204.87|208.81|205.93|204.5|201.62|0
1651511100000|2022-05-02 17:05:00|207.67|204.79|205.46|202.58|208.05|205.17|204.26|201.38|0
1651511400000|2022-05-02 17:10:00|205.68|202.8|203.71|200.83|205.99|203.11|203.29|200.41|0
1651511700000|2022-05-02 17:15:00|203.86|200.98|204.42|201.54|205.25|202.37|203.64|200.76|0
1651512000000|2022-05-02 17:20:00|204.19|201.31|206.53|203.65|206.53|203.65|204.19|201.31|0
1651512300000|2022-05-02 17:25:00|206.3|203.42|206.28|203.4|207.74|204.86|204.72|201.84|0
1651512600000|2022-05-02 17:30:00|206.5|203.62|207.79|204.91|207.87|204.99|204.54|201.66|0
1651512900000|2022-05-02 17:35:00|207.94|205.06|208.4|205.52|208.7|205.82|206.73|203.85|0
1651513200000|2022-05-02 17:40:00|208.32|205.44|209.47|206.59|209.47|206.59|206.76|203.88|0
1651513500000|2022-05-02 17:45:00|209.16|206.28|211.23|208.35|211.31|208.43|209.01|206.13|0
1651513800000|2022-05-02 17:50:00|211.15|208.27|211.31|208.43|211.62|208.74|209.92|207.04|0
1651514100000|2022-05-02 17:55:00|211|208.12|209.38|206.5|211.38|208.5|209.38|206.5|0
1651514400000|2022-05-02 18:00:00|209.61|206.73|207.32|204.44|211.3|208.42|207.32|204.44|0
1651514700000|2022-05-02 18:05:00|207.09|204.21|209.61|206.73|209.68|206.8|205.88|203|0
1651515000000|2022-05-02 18:10:00|209.68|206.8|213.86|210.98|213.93|211.05|209.45|206.57|0
1651515300000|2022-05-02 18:15:00|213.7|210.82|217.08|214.2|217.23|214.35|213.54|210.66|0
1651515600000|2022-05-02 18:20:00|217|214.12|214.65|211.77|217.75|214.87|214.03|211.15|0
1651515900000|2022-05-02 18:25:00|214.92|212.04|215.19|212.31|216.13|213.25|214.34|211.46|0
1651516200000|2022-05-02 18:30:00|215.11|212.23|214.1|211.22|216.05|213.17|213.4|210.52|0
1651516500000|2022-05-02 18:35:00|214.18|211.3|215.27|212.39|216.13|213.25|213.71|210.83|0
1651516800000|2022-05-02 18:40:00|215.11|212.23|217.77|214.89|219.19|216.31|214.33|211.45|0
1651517100000|2022-05-02 18:45:00|217.69|214.81|213.13|209.77|217.69|214.81|212.83|209.53|0
1651517400000|2022-05-02 18:50:00|213.05|209.69|211.5|208.14|214.99|211.63|210.12|206.76|0
1651517700000|2022-05-02 18:55:00|211.58|208.22|214.05|210.69|215.15|211.79|211.27|207.91|0
1651518000000|2022-05-02 19:00:00|213.28|209.92|210.27|206.91|213.74|210.38|209.27|205.91|0
1651518300000|2022-05-02 19:05:00|209.81|206.45|206.53|203.17|210.34|206.98|205.52|202.16|0
1651518600000|2022-05-02 19:10:00|206.69|203.33|202.04|198.68|206.69|203.33|201.82|198.46|0
1651518900000|2022-05-02 19:15:00|201.33|197.97|199.68|196.32|201.91|198.55|199.02|195.66|0
1651519200000|2022-05-02 19:20:00|199.43|196.07|195.24|191.88|199.43|196.07|194.33|190.97|0
1651519500000|2022-05-02 19:25:00|195.53|192.17|195.6|192.24|196.76|193.4|194.05|190.69|0
1651519800000|2022-05-02 19:30:00|195.74|192.38|189.86|186.5|195.74|192.38|189.58|186.22|0
1651520100000|2022-05-02 19:35:00|189.65|186.29|192.65|189.29|193.64|190.28|189.08|185.72|0
1651520400000|2022-05-02 19:40:00|192.08|188.72|194.55|191.19|194.55|191.19|190.02|186.66|0
1651520700000|2022-05-02 19:45:00|194.51|191.15|189.63|186.27|195.13|191.77|189.17|185.81|0
1651521000000|2022-05-02 19:50:00|189.38|186.02|187.49|184.13|190.37|187.01|187.05|183.69|0
1651521300000|2022-05-02 19:55:00|187.53|184.17|186.48|183.6|188.76|185.4|186.13|183.25|0
1651521600000|2022-05-02 20:00:00|186.13|183.25|186.16|183.28|187.11|184.23|185.15|182.27|0
1651521900000|2022-05-02 20:05:00|186.05|183.17|185.28|182.4|186.47|183.59|185.08|182.2|0
1651522200000|2022-05-02 20:10:00|185.35|182.47|188.44|185.56|188.72|185.84|185.14|182.26|0
1651522500000|2022-05-02 20:15:00|188.54|185.18|188.61|185.25|188.68|185.32|187.73|184.37|0
1651522800000|2022-05-02 20:20:00|188.64|185.28|188.39|185.03|188.64|185.28|187.9|184.54|0
1651523100000|2022-05-02 20:25:00|188.5|185.14|188.32|184.96|188.89|185.53|187.97|184.61|0
1651523400000|2022-05-02 20:30:00|188.25|184.89|188.46|185.1|188.53|185.17|187.75|184.39|0
1651523700000|2022-05-02 20:35:00|188.32|184.96|187.68|184.32|188.46|185.1|187.54|184.18|0
1651524000000|2022-05-02 20:40:00|187.82|184.46|187.72|184.36|187.89|184.53|187.54|184.18|0
1651524300000|2022-05-02 20:45:00|187.61|184.25|187.18|183.82|187.82|184.46|187.18|183.82|0
1651524600000|2022-05-02 20:50:00|187.11|183.75|187.81|184.45|187.81|184.45|187.04|183.68|0
1651524900000|2022-05-02 20:55:00|187.88|184.52|187.92|184.56|188.09|184.73|187.67|184.31|0
1651525200000|2022-05-02 21:00:00|188.06|184.7|188|184.64|188.09|184.73|187.82|184.46|0
1651525500000|2022-05-02 21:05:00|188.01|184.65|187.93|184.57|188.08|184.72|187.92|184.56|0
1651525800000|2022-05-02 21:10:00|187.92|184.56|187.89|184.53|187.93|184.57|187.85|184.49|0
1651526100000|2022-05-02 21:15:00|187.9|184.54|187.9|184.54|187.9|184.54|187.9|184.54|0
1651526400000|2022-05-02 21:20:00|187.91|184.55|187.87|184.51|187.96|184.6|187.87|184.51|0
1651526700000|2022-05-02 21:25:00|187.88|184.52|188.01|184.65|188.05|184.69|187.88|184.52|0
1651527000000|2022-05-02 21:30:00|188|184.64|187.98|184.62|188.01|184.65|187.98|184.62|0
1651527300000|2022-05-02 21:35:00|187.99|184.63|187.52|184.16|188.17|184.81|187.52|184.16|0
1651527600000|2022-05-02 21:40:00|187.49|184.13|187.7|184.34|187.71|184.35|187.47|184.11|0
1651527900000|2022-05-02 21:45:00|187.68|184.32|187.78|184.42|187.78|184.42|187.56|184.2|0
1651528200000|2022-05-02 21:50:00|187.86|184.5|187.86|184.5|188.04|184.68|187.83|184.47|0
1651528500000|2022-05-02 21:55:00|187.89|184.53|187.97|184.61|188.04|184.68|187.79|184.43|0
1651528800000|2022-05-02 22:00:00|187.89|184.53|188.56|185.2|188.63|185.27|187.89|184.53|0
1651529100000|2022-05-02 22:05:00|188.52|185.16|188.48|185.12|188.63|185.27|188.34|184.98|0
1651529400000|2022-05-02 22:10:00|188.41|185.05|188.06|184.7|188.48|185.12|188.06|184.7|0
1651529700000|2022-05-02 22:15:00|188.13|184.77|188.13|184.77|188.41|185.05|187.85|184.49|0
1651530000000|2022-05-02 22:20:00|188.05|184.69|188.41|185.05|188.41|185.05|188.02|184.66|0
1651530300000|2022-05-02 22:25:00|188.33|184.97|187.98|184.62|188.48|185.12|187.91|184.55|0
1651530600000|2022-05-02 22:30:00|187.84|184.48|189|185.64|189.11|185.75|187.84|184.48|0
1651530900000|2022-05-02 22:35:00|189.04|185.68|188.82|185.46|189.04|185.68|188.68|185.32|0
1651531200000|2022-05-02 22:40:00|188.86|185.5|189.17|185.81|189.25|185.89|188.86|185.5|0
1651531500000|2022-05-02 22:45:00|189.14|185.78|189.03|185.67|189.14|185.78|188.96|185.6|0
1651531800000|2022-05-02 22:50:00|189|185.64|188.57|185.21|189|185.64|188.46|185.1|0
1651532100000|2022-05-02 22:55:00|188.6|185.24|188.88|185.52|189.03|185.67|188.6|185.24|0
1651532400000|2022-05-02 23:00:00|188.81|185.45|187.89|184.53|188.81|185.45|187.61|184.25|0
1651532700000|2022-05-02 23:05:00|187.82|184.46|187.54|184.18|188.07|184.71|187.54|184.18|0
1651533000000|2022-05-02 23:10:00|187.57|184.21|187.89|184.53|187.96|184.6|187.57|184.21|0
1651533300000|2022-05-02 23:15:00|187.92|184.56|187.96|184.6|187.99|184.63|187.82|184.46|0
1651533600000|2022-05-02 23:20:00|187.88|184.52|187.74|184.38|187.96|184.6|187.25|183.89|0
1651533900000|2022-05-02 23:25:00|187.67|184.31|187.56|184.2|187.74|184.38|187.39|184.03|0
1651534200000|2022-05-02 23:30:00|187.6|184.24|187.67|184.31|187.78|184.42|187.46|184.1|0
1651534500000|2022-05-02 23:35:00|187.7|184.34|188.02|184.66|188.02|184.66|187.67|184.31|0
1651534800000|2022-05-02 23:40:00|188.09|184.73|188.37|185.01|188.37|185.01|187.94|184.58|0
1651535100000|2022-05-02 23:45:00|188.44|185.08|188.08|184.72|188.44|185.08|188.08|184.72|0
1651535400000|2022-05-02 23:50:00|188.15|184.79|188.29|184.93|188.43|185.07|188.15|184.79|0
1651535700000|2022-05-02 23:55:00|188.26|184.9|187.41|184.05|188.29|184.93|187.41|184.05|0
1651536000000|2022-05-03 00:00:00|187.37|184.01|187.9|184.54|187.93|184.57|186.32|182.96|0
1651536300000|2022-05-03 00:05:00|188|184.64|186.11|182.75|188|184.64|186.11|182.75|0
1651536600000|2022-05-03 00:10:00|186.14|182.78|186.87|183.51|186.94|183.58|186.11|182.75|0
1651536900000|2022-05-03 00:15:00|186.94|183.58|186.84|183.48|187.01|183.65|186.56|183.2|0
1651537200000|2022-05-03 00:20:00|186.87|183.51|187.22|183.86|187.64|184.28|186.87|183.51|0
1651537500000|2022-05-03 00:25:00|187.29|183.93|186.8|183.44|187.57|184.21|186.73|183.37|0
1651537800000|2022-05-03 00:30:00|186.76|183.4|185.88|182.52|186.94|183.58|185.64|182.28|0
1651538100000|2022-05-03 00:35:00|185.78|182.42|185.74|182.38|185.78|182.42|185.05|181.69|0
1651538400000|2022-05-03 00:40:00|185.6|182.24|184.94|181.58|185.74|182.38|184.8|181.44|0
1651538700000|2022-05-03 00:45:00|184.9|181.54|184.28|180.92|184.9|181.54|183.86|180.5|0
1651539000000|2022-05-03 00:50:00|184.21|180.85|184.55|181.19|184.62|181.26|184.17|180.81|0
1651539300000|2022-05-03 00:55:00|184.52|181.16|184.59|181.23|184.8|181.44|184.41|181.05|0
1651539600000|2022-05-03 01:00:00|184.83|181.47|184.2|180.84|184.83|181.47|184.13|180.77|0
1651539900000|2022-05-03 01:05:00|184.24|180.88|184.68|181.32|184.96|181.6|184.24|180.88|0
1651540200000|2022-05-03 01:10:00|184.61|181.25|185.31|181.95|185.52|182.16|184.54|181.18|0
1651540500000|2022-05-03 01:15:00|185.38|182.02|186.39|183.03|186.39|183.03|185.2|181.84|0
1651540800000|2022-05-03 01:20:00|186.42|183.06|185.72|182.36|186.42|183.06|185.65|182.29|0
1651541100000|2022-05-03 01:25:00|185.65|182.29|185.96|182.6|186.14|182.78|185.65|182.29|0
1651541400000|2022-05-03 01:30:00|185.89|182.53|185.93|182.57|186.1|182.74|185.37|182.01|0
1651541700000|2022-05-03 01:35:00|185.96|182.6|185.92|182.56|186.24|182.88|185.78|182.42|0
1651542000000|2022-05-03 01:40:00|185.99|182.63|186.41|183.05|186.62|183.26|185.5|182.14|0
1651542300000|2022-05-03 01:45:00|186.34|182.98|185.01|181.65|186.34|182.98|184.73|181.37|0
1651542600000|2022-05-03 01:50:00|184.94|181.58|184.07|180.71|184.94|181.58|183.28|179.92|0
1651542900000|2022-05-03 01:55:00|184.11|180.75|183.83|180.47|184.56|181.2|183.79|180.43|0
1651543200000|2022-05-03 02:00:00|183.9|180.54|181.83|178.47|183.9|180.54|181.52|178.16|0
1651543500000|2022-05-03 02:05:00|181.9|178.54|182.03|178.67|182.31|178.95|181.73|178.37|0
1651543800000|2022-05-03 02:10:00|182|178.64|182.2|178.84|182.37|179.01|182|178.64|0
1651544100000|2022-05-03 02:15:00|182.24|178.88|181.55|178.19|182.24|178.88|181.34|177.98|0
1651544400000|2022-05-03 02:20:00|181.48|178.12|181.51|178.15|181.86|178.5|181.34|177.98|0
1651544700000|2022-05-03 02:25:00|181.48|178.12|181.2|177.84|181.48|178.12|181.2|177.84|0
1651545000000|2022-05-03 02:30:00|181.27|177.91|181.47|178.11|181.95|178.59|180.93|177.57|0
1651545300000|2022-05-03 02:35:00|181.44|178.08|181.81|178.45|182.02|178.66|181.33|177.97|0
1651545600000|2022-05-03 02:40:00|181.85|178.49|181.09|177.73|182.02|178.66|180.92|177.56|0
1651545900000|2022-05-03 02:45:00|181.12|177.76|180.41|177.05|181.23|177.87|180.41|177.05|0
1651546200000|2022-05-03 02:50:00|180.37|177.01|180.03|176.67|180.71|177.35|179.76|176.4|0
1651546500000|2022-05-03 02:55:00|179.96|176.6|180.78|177.42|180.84|177.48|179.89|176.53|0
1651546800000|2022-05-03 03:00:00|180.84|177.48|180.77|177.41|180.98|177.62|180.61|177.25|0
1651547100000|2022-05-03 03:05:00|180.74|177.38|180.98|177.62|181.25|177.89|180.57|177.21|0
1651547400000|2022-05-03 03:10:00|180.91|177.55|180.84|177.48|181.01|177.65|180.33|176.97|0
1651547700000|2022-05-03 03:15:00|180.8|177.44|180.94|177.58|180.97|177.61|180.5|177.14|0
1651548000000|2022-05-03 03:20:00|180.97|177.61|181.17|177.81|181.31|177.95|180.77|177.41|0
1651548300000|2022-05-03 03:25:00|181.14|177.78|181.65|178.29|181.65|178.29|181.04|177.68|0
1651548600000|2022-05-03 03:30:00|181.58|178.22|182.06|178.7|182.06|178.7|181.51|178.15|0
1651548900000|2022-05-03 03:35:00|181.99|178.63|181.99|178.63|182.06|178.7|181.58|178.22|0
1651549200000|2022-05-03 03:40:00|181.92|178.56|182.33|178.97|182.47|179.11|181.92|178.56|0
1651549500000|2022-05-03 03:45:00|182.26|178.9|182.26|178.9|182.33|178.97|181.98|178.62|0
1651549800000|2022-05-03 03:50:00|182.23|178.87|182.32|178.96|182.6|179.24|182.12|178.76|0
1651550100000|2022-05-03 03:55:00|182.36|179|182.6|179.24|182.87|179.51|182.19|178.83|0
1651550400000|2022-05-03 04:00:00|182.63|179.27|183.04|179.68|183.21|179.85|182.25|178.89|0
1651550700000|2022-05-03 04:05:00|183.01|179.65|182.28|178.92|183.01|179.65|182.18|178.82|0
1651551000000|2022-05-03 04:10:00|182.25|178.89|182.18|178.82|182.32|178.96|182.08|178.72|0
1651551300000|2022-05-03 04:15:00|182.11|178.75|182.52|179.16|182.52|179.16|182.04|178.68|0
1651551600000|2022-05-03 04:20:00|182.45|179.09|182.45|179.09|182.62|179.26|182.24|178.88|0
1651551900000|2022-05-03 04:25:00|182.52|179.16|182.65|179.29|182.65|179.29|182.38|179.02|0
1651552200000|2022-05-03 04:30:00|182.62|179.26|181.72|178.36|182.96|179.6|181.69|178.33|0
1651552500000|2022-05-03 04:35:00|181.76|178.4|181.96|178.6|182|178.64|181.62|178.26|0
1651552800000|2022-05-03 04:40:00|182|178.64|181.96|178.6|182.37|179.01|181.68|178.32|0
1651553100000|2022-05-03 04:45:00|182.03|178.67|182.64|179.28|182.64|179.28|181.85|178.49|0
1651553400000|2022-05-03 04:50:00|182.68|179.32|182.5|179.14|182.99|179.63|181.95|178.59|0
1651553700000|2022-05-03 04:55:00|182.36|179|183.12|179.76|183.19|179.83|182.36|179|0
1651554000000|2022-05-03 05:00:00|183.16|179.8|183.12|179.76|183.53|180.17|182.98|179.62|0
1651554300000|2022-05-03 05:05:00|183.19|179.83|182.49|179.13|183.32|179.96|182.49|179.13|0
1651554600000|2022-05-03 05:10:00|182.53|179.17|181.94|178.58|182.6|179.24|181.74|178.38|0
1651554900000|2022-05-03 05:15:00|181.87|178.51|181.53|178.17|182.18|178.82|181.32|177.96|0
1651555200000|2022-05-03 05:20:00|181.56|178.2|181.66|178.3|181.94|178.58|181.53|178.17|0
1651555500000|2022-05-03 05:25:00|181.6|178.24|181.56|178.2|182|178.64|181.56|178.2|0
1651555800000|2022-05-03 05:30:00|181.59|178.23|181.73|178.37|182.28|178.92|181.59|178.23|0
1651556100000|2022-05-03 05:35:00|181.8|178.44|181.72|178.36|182|178.64|181.52|178.16|0
1651556400000|2022-05-03 05:40:00|181.66|178.3|182.07|178.71|182.07|178.71|181.59|178.23|0
1651556700000|2022-05-03 05:45:00|182.13|178.77|182.68|179.32|183.16|179.8|182.13|178.77|0
1651557000000|2022-05-03 05:50:00|182.82|179.46|182.16|178.8|182.82|179.46|181.96|178.6|0
1651557300000|2022-05-03 05:55:00|182.2|178.84|181.71|178.35|182.27|178.91|181.58|178.22|0
1651557600000|2022-05-03 06:00:00|181.85|178.49|183.57|180.21|183.61|180.25|181.58|178.22|0
1651557900000|2022-05-03 06:05:00|183.71|180.35|184.3|180.94|184.3|180.94|183.23|179.87|0
1651558200000|2022-05-03 06:10:00|184.26|180.9|184.05|180.69|184.47|181.11|183.78|180.42|0
1651558500000|2022-05-03 06:15:00|184.02|180.66|183.5|180.14|184.54|181.18|183.15|179.79|0
1651558800000|2022-05-03 06:20:00|183.46|180.1|183.46|180.1|184.02|180.66|183.08|179.72|0
1651559100000|2022-05-03 06:25:00|183.42|180.06|183.49|180.13|183.98|180.62|183.15|179.79|0
1651559400000|2022-05-03 06:30:00|183.39|180.03|183.35|179.99|184.18|180.82|183.28|179.92|0
1651559700000|2022-05-03 06:35:00|183.39|180.03|183.21|179.85|183.63|180.27|183.14|179.78|0
1651560000000|2022-05-03 06:40:00|183.25|179.89|183.07|179.71|183.35|179.99|182.69|179.33|0
1651560300000|2022-05-03 06:45:00|183.14|179.78|183.86|180.5|184.11|180.75|183.07|179.71|0
1651560600000|2022-05-03 06:50:00|183.76|180.4|184.97|181.61|185.39|182.03|183.34|179.98|0
1651560900000|2022-05-03 06:55:00|184.94|181.58|185.29|181.93|185.67|182.31|184.83|181.47|0
1651561200000|2022-05-03 07:00:00|185.32|181.96|187.73|184.37|187.73|184.37|185.18|181.82|0
1651561500000|2022-05-03 07:05:00|187.6|184.72|183.15|180.27|187.95|185.07|183.15|180.27|0
1651561800000|2022-05-03 07:10:00|183.22|180.34|183.35|180.47|184.57|181.69|182.73|179.85|0
1651562100000|2022-05-03 07:15:00|183.39|180.51|183.77|180.89|184.47|181.59|183.04|180.16|0
1651562400000|2022-05-03 07:20:00|183.8|180.92|183.35|180.47|184.39|181.51|182.62|179.74|0
1651562700000|2022-05-03 07:25:00|183.18|180.3|182.69|179.81|183.97|181.09|182.62|179.74|0
1651563000000|2022-05-03 07:30:00|182.97|180.09|183.66|180.78|184|181.12|182.69|179.81|0
1651563300000|2022-05-03 07:35:00|183.72|180.84|184.14|181.26|184.35|181.47|183.17|180.29|0
1651563600000|2022-05-03 07:40:00|184.24|181.36|184.27|181.39|184.59|181.71|183.44|180.56|0
1651563900000|2022-05-03 07:45:00|184.41|181.53|185.25|182.37|185.6|182.72|183.93|181.05|0
1651564200000|2022-05-03 07:50:00|185.21|182.33|182.06|179.66|185.21|182.33|182.03|179.63|0
1651564500000|2022-05-03 07:55:00|182.03|179.63|182.78|180.38|183.06|180.66|181.96|179.56|0
1651564800000|2022-05-03 08:00:00|182.71|180.31|181.13|178.73|183.02|180.62|180.92|178.52|0
1651565100000|2022-05-03 08:05:00|181.06|178.66|180.92|178.52|181.23|178.83|180.1|177.7|0
1651565400000|2022-05-03 08:10:00|181.06|178.66|181.91|179.51|182.12|179.72|180.85|178.45|0
1651565700000|2022-05-03 08:15:00|181.78|179.38|183.82|181.42|183.82|181.42|181.5|179.1|0
1651566000000|2022-05-03 08:20:00|183.75|181.35|183.51|181.11|183.78|181.38|182.71|180.31|0
1651566300000|2022-05-03 08:25:00|183.54|181.14|184.72|182.32|184.72|182.32|183.19|180.79|0
1651566600000|2022-05-03 08:30:00|184.65|182.25|185.06|182.66|185.27|182.87|184.34|181.94|0
1651566900000|2022-05-03 08:35:00|184.99|182.59|184.71|182.31|185.24|182.84|184.57|182.17|0
1651567200000|2022-05-03 08:40:00|184.64|182.24|185.72|183.32|186.03|183.63|184.64|182.24|0
1651567500000|2022-05-03 08:45:00|185.68|183.28|185.86|183.46|186.49|184.09|185.05|182.65|0
1651567800000|2022-05-03 08:50:00|185.79|183.39|185.82|183.42|186.24|183.84|185.12|182.72|0
1651568100000|2022-05-03 08:55:00|185.86|183.46|185.61|183.21|186.31|183.91|185.19|182.79|0
1651568400000|2022-05-03 09:00:00|185.75|183.35|186.16|183.76|186.51|184.11|185.15|182.75|0
1651568700000|2022-05-03 09:05:00|186.3|183.9|186.58|184.18|187.29|184.89|186.16|183.76|0
1651569000000|2022-05-03 09:10:00|186.44|184.04|186.65|184.25|187.04|184.64|186.09|183.69|0
1651569300000|2022-05-03 09:15:00|186.3|183.9|186.02|183.62|186.3|183.9|185.32|182.92|0
1651569600000|2022-05-03 09:20:00|185.98|183.58|186.08|183.68|186.65|184.25|185.84|183.44|0
1651569900000|2022-05-03 09:25:00|186.22|183.82|186.64|184.24|187.35|184.95|185.94|183.54|0
1651570200000|2022-05-03 09:30:00|186.68|184.28|186.71|184.31|187.34|184.94|186.57|184.17|0
1651570500000|2022-05-03 09:35:00|186.57|184.17|186.78|184.38|187.06|184.66|186.43|184.03|0
1651570800000|2022-05-03 09:40:00|186.81|184.41|185.86|183.46|186.81|184.41|185.72|183.32|0
1651571100000|2022-05-03 09:45:00|185.93|183.53|185.65|183.25|185.93|183.53|185.23|182.83|0
1651571400000|2022-05-03 09:50:00|185.58|183.18|185.55|183.15|186.07|183.67|185.41|183.01|0
1651571700000|2022-05-03 09:55:00|185.58|183.18|185.89|183.49|186.28|183.88|185.23|182.83|0
1651572000000|2022-05-03 10:00:00|185.86|183.46|185.4|183|186.17|183.77|185.26|182.86|0
1651572300000|2022-05-03 10:05:00|185.44|183.04|185.99|183.59|186.45|184.05|185.37|182.97|0
1651572600000|2022-05-03 10:10:00|186.03|183.63|185.85|183.45|186.83|184.43|185.61|183.21|0
1651572900000|2022-05-03 10:15:00|185.89|183.49|186.83|184.43|186.87|184.47|185.71|183.31|0
1651573200000|2022-05-03 10:20:00|186.9|184.5|187.81|185.41|188.16|185.76|186.9|184.5|0
1651573500000|2022-05-03 10:25:00|187.99|185.59|189.4|187|189.76|187.36|187.81|185.41|0
1651573800000|2022-05-03 10:30:00|189.51|187.11|189.93|187.53|190.93|188.53|189.37|186.97|0
1651574100000|2022-05-03 10:35:00|189.86|187.46|190.07|187.67|190.43|188.03|189.43|187.03|0
1651574400000|2022-05-03 10:40:00|190|187.6|191.93|189.53|191.93|189.53|189.82|187.42|0
1651574700000|2022-05-03 10:45:00|191.86|189.46|191.78|189.38|192.5|190.1|191.78|189.38|0
1651575000000|2022-05-03 10:50:00|191.93|189.53|191.28|188.88|192.68|190.28|191.28|188.88|0
1651575300000|2022-05-03 10:55:00|191.25|188.85|191.21|188.81|191.46|189.06|190.99|188.59|0
1651575600000|2022-05-03 11:00:00|191.17|188.77|191.24|188.84|191.71|189.31|190.99|188.59|0
1651575900000|2022-05-03 11:05:00|191.27|188.87|191.5|189.1|191.79|189.39|188.29|185.89|0
1651576200000|2022-05-03 11:10:00|191.47|189.07|191.21|188.81|192|189.6|190.93|188.53|0
1651576500000|2022-05-03 11:15:00|191.07|188.67|191.64|189.24|191.68|189.28|190.93|188.53|0
1651576800000|2022-05-03 11:20:00|191.57|189.17|190.92|188.52|192.07|189.67|190.92|188.52|0
1651577100000|2022-05-03 11:25:00|190.85|188.45|189.64|187.24|191.35|188.95|189.57|187.17|0
1651577400000|2022-05-03 11:30:00|189.67|187.27|190.13|187.73|190.17|187.77|188.92|186.52|0
1651577700000|2022-05-03 11:35:00|190.06|187.66|189.99|187.59|190.27|187.87|189.7|187.3|0
1651578000000|2022-05-03 11:40:00|190.02|187.62|189.7|187.3|190.13|187.73|189.13|186.73|0
1651578300000|2022-05-03 11:45:00|189.77|187.37|188.77|186.37|189.91|187.51|188.77|186.37|0
1651578600000|2022-05-03 11:50:00|188.7|186.3|188.28|185.88|189.13|186.73|188.24|185.84|0
1651578900000|2022-05-03 11:55:00|188.35|185.95|187.92|185.52|188.35|185.95|187.64|185.24|0
1651579200000|2022-05-03 12:00:00|188.13|185.73|187|184.6|188.13|185.73|186.72|184.32|0
1651579500000|2022-05-03 12:05:00|186.93|184.53|186.86|184.46|187.42|185.02|186.37|183.97|0
1651579800000|2022-05-03 12:10:00|186.9|184.5|186.37|183.97|187|184.6|186.09|183.69|0
1651580100000|2022-05-03 12:15:00|186.23|183.83|185.8|183.4|186.23|183.83|185.53|183.13|0
1651580400000|2022-05-03 12:20:00|185.66|183.26|186.57|184.17|186.71|184.31|185.45|183.05|0
1651580700000|2022-05-03 12:25:00|186.5|184.1|184.82|182.42|188.01|185.61|184.68|182.28|0
1651581000000|2022-05-03 12:30:00|184.89|182.49|184.4|182|185.66|183.26|183.91|181.51|0
1651581300000|2022-05-03 12:35:00|184.33|181.93|183.25|180.85|184.54|182.14|183.25|180.85|0
1651581600000|2022-05-03 12:40:00|183.29|180.89|182.31|179.91|183.56|181.16|182.31|179.91|0
1651581900000|2022-05-03 12:45:00|182.25|179.85|182.73|180.33|182.8|180.4|182.11|179.71|0
1651582200000|2022-05-03 12:50:00|182.66|180.26|182.93|180.53|183.63|181.23|182.52|180.12|0
1651582500000|2022-05-03 12:55:00|182.9|180.5|182.86|180.46|183.96|181.56|182.24|179.84|0
1651582800000|2022-05-03 13:00:00|182.72|180.32|183.34|180.94|183.69|181.29|182.58|180.18|0
1651583100000|2022-05-03 13:05:00|183.2|180.8|183.2|180.8|183.68|181.28|182.85|180.45|0
1651583400000|2022-05-03 13:10:00|183.16|180.76|183.61|181.21|183.68|181.28|183.13|180.73|0
1651583700000|2022-05-03 13:15:00|183.65|181.25|183.75|181.35|184.03|181.63|183.12|180.72|0
1651584000000|2022-05-03 13:20:00|183.78|181.38|183.89|181.49|184.51|182.11|183.47|181.07|0
1651584300000|2022-05-03 13:25:00|184.02|181.62|183.95|181.55|185.42|183.02|183.95|181.55|0
1651584600000|2022-05-03 13:30:00|183.74|181.34|182.63|180.23|186.82|184.42|181.94|179.54|0
1651584900000|2022-05-03 13:35:00|182.91|180.51|187.03|184.63|187.31|184.91|182.91|180.51|0
1651585200000|2022-05-03 13:40:00|186.4|184|185.55|183.15|186.89|184.49|183.18|180.78|0
1651585500000|2022-05-03 13:45:00|185.76|183.36|186.39|183.99|188.3|185.9|185.34|182.94|0
1651585800000|2022-05-03 13:50:00|186.67|184.27|183.23|180.83|187.38|184.98|183.09|180.69|0
1651586100000|2022-05-03 13:55:00|183.3|180.9|181.98|179.58|184.63|182.23|181.46|179.06|0
1651586400000|2022-05-03 14:00:00|181.22|178.82|179.52|177.12|182|179.6|179.11|176.71|0
1651586700000|2022-05-03 14:05:00|179.45|177.05|184.09|181.69|184.65|182.25|178.84|176.44|0
1651587000000|2022-05-03 14:10:00|184.44|182.04|181.44|179.04|185.49|183.09|181.37|178.97|0
1651587300000|2022-05-03 14:15:00|181.79|179.39|181.93|179.53|184.65|182.25|181.79|179.39|0
1651587600000|2022-05-03 14:20:00|182.13|179.73|182.06|179.66|184.08|181.68|180.96|178.56|0
1651587900000|2022-05-03 14:25:00|181.86|179.46|179.54|177.14|182.52|180.12|178.96|176.56|0
1651588200000|2022-05-03 14:30:00|179.3|176.9|177.86|175.46|181.09|178.69|177.12|174.72|0
1651588500000|2022-05-03 14:35:00|177.66|175.26|180.4|178|180.4|178|177.46|175.06|0
1651588800000|2022-05-03 14:40:00|180.33|177.93|182.89|180.49|182.89|180.49|180.12|177.72|0
1651589100000|2022-05-03 14:45:00|182.96|180.56|183.59|181.19|184.43|182.03|182.54|180.14|0
1651589400000|2022-05-03 14:50:00|183.87|181.47|181.33|178.93|185.18|182.78|180.43|178.03|0
1651589700000|2022-05-03 14:55:00|181.47|179.07|180.31|177.91|182.35|179.95|179.55|177.15|0
1651590000000|2022-05-03 15:00:00|180.24|177.84|178.04|175.64|181.69|179.29|177.9|175.5|0
1651590300000|2022-05-03 15:05:00|177.22|174.82|173.4|171|178.42|176.02|172.8|170.4|0
1651590600000|2022-05-03 15:10:00|173.33|170.93|174.02|171.62|175.97|173.57|173.13|170.73|0
1651590900000|2022-05-03 15:15:00|173.49|171.09|173.95|171.55|175.84|173.44|172.69|170.29|0
1651591200000|2022-05-03 15:20:00|173.89|171.49|171.82|169.42|173.89|171.49|171.75|169.35|0
1651591500000|2022-05-03 15:25:00|172.05|169.65|173.01|170.61|173.48|171.08|171.55|169.15|0
1651591800000|2022-05-03 15:30:00|172.55|170.15|171.02|168.62|172.75|170.35|170.49|168.09|0
1651592100000|2022-05-03 15:35:00|171.09|168.69|173.81|171.41|174.14|171.74|170.99|168.59|0
1651592400000|2022-05-03 15:40:00|173.68|171.28|173.41|171.01|173.68|171.28|171.81|169.41|0
1651592700000|2022-05-03 15:45:00|173.47|171.07|173.67|171.27|174.71|172.31|173.27|170.87|0
1651593000000|2022-05-03 15:50:00|173.6|171.2|173.74|171.34|174.61|172.21|173.13|170.73|0
1651593300000|2022-05-03 15:55:00|173.77|171.37|173.13|170.73|174.34|171.94|172.87|170.47|0
1651593600000|2022-05-03 16:00:00|173.23|170.83|171.8|169.4|173.73|171.33|170.88|168.48|0
1651593900000|2022-05-03 16:05:00|171.87|169.47|177.3|174.9|178.26|175.86|171.87|169.47|0
1651594200000|2022-05-03 16:10:00|177.44|175.04|177.11|174.71|178.95|176.55|176.9|174.5|0
1651594500000|2022-05-03 16:15:00|177.04|174.64|176.9|174.5|178.19|175.79|176.7|174.3|0
1651594800000|2022-05-03 16:20:00|177.04|174.64|175.89|173.49|177.04|174.64|175.42|173.02|0
1651595100000|2022-05-03 16:25:00|175.68|173.28|177.57|175.17|177.57|175.17|174.78|172.38|0
1651595400000|2022-05-03 16:30:00|177.71|175.31|177.57|175.17|179.01|176.61|176.96|174.56|0
1651595700000|2022-05-03 16:35:00|177.64|175.24|176.96|174.56|178.05|175.65|176.02|173.62|0
1651596000000|2022-05-03 16:40:00|177.03|174.63|176.69|174.29|177.5|175.1|175.74|173.34|0
1651596300000|2022-05-03 16:45:00|176.82|174.42|177.02|174.62|178.04|175.64|175.51|173.11|0
1651596600000|2022-05-03 16:50:00|177.33|174.93|177.9|175.5|177.9|175.5|176.28|173.88|0
1651596900000|2022-05-03 16:55:00|177.77|175.37|176.75|174.35|179.2|176.8|176.34|173.94|0
1651597200000|2022-05-03 17:00:00|176.34|173.94|176.07|173.67|176.75|174.35|174.19|171.79|0
1651597500000|2022-05-03 17:05:00|176.2|173.8|174.83|172.43|176.68|174.28|174.52|172.12|0
1651597800000|2022-05-03 17:10:00|174.79|172.39|173.52|171.12|175.26|172.86|173.22|170.82|0
1651598100000|2022-05-03 17:15:00|173.25|170.85|173.38|170.98|173.49|171.09|172.52|170.12|0
1651598400000|2022-05-03 17:20:00|173.32|170.92|174.05|171.65|174.99|172.59|172.19|169.79|0
1651598700000|2022-05-03 17:25:00|174.18|171.78|174.82|172.42|175.56|173.16|173.78|171.38|0
1651599000000|2022-05-03 17:30:00|174.78|172.38|173.48|171.08|174.98|172.58|173.38|170.98|0
1651599300000|2022-05-03 17:35:00|173.44|171.04|171.76|169.36|174.38|171.98|171.69|169.29|0
1651599600000|2022-05-03 17:40:00|171.69|169.29|171.42|169.02|172.88|170.48|171.36|168.96|0
1651599900000|2022-05-03 17:45:00|171.22|168.82|172.55|170.15|172.88|170.48|171.16|168.76|0
1651600200000|2022-05-03 17:50:00|172.58|170.18|173.75|171.35|174.48|172.08|172.35|169.95|0
1651600500000|2022-05-03 17:55:00|173.61|171.21|173.94|171.54|174.62|172.22|173.55|171.15|0
1651600800000|2022-05-03 18:00:00|174.01|171.61|176.23|173.83|176.43|174.03|174.01|171.61|0
1651601100000|2022-05-03 18:05:00|176.3|173.9|176.7|174.3|177.38|174.98|176.3|173.9|0
1651601400000|2022-05-03 18:10:00|176.97|174.57|178.78|176.38|179.02|176.62|176.6|174.2|0
1651601700000|2022-05-03 18:15:00|179.02|176.62|180.77|178.37|181.81|179.41|178.23|175.83|0
1651602000000|2022-05-03 18:20:00|180.84|178.44|180.84|178.44|181.81|179.41|180.43|178.03|0
1651602300000|2022-05-03 18:25:00|180.77|178.37|181.64|179.24|181.81|179.41|180.7|178.3|0
1651602600000|2022-05-03 18:30:00|181.6|179.2|179.32|176.92|181.6|179.2|179.32|176.92|0
1651602900000|2022-05-03 18:35:00|179.53|177.13|181.04|178.64|181.11|178.71|177.41|175.01|0
1651603200000|2022-05-03 18:40:00|180.7|178.3|180.14|177.74|183.89|181.49|179.25|176.85|0
1651603500000|2022-05-03 18:45:00|179.94|177.54|179.18|176.78|182.77|180.37|178.7|176.3|0
1651603800000|2022-05-03 18:50:00|179.11|176.71|177.74|175.34|179.73|177.33|176.52|174.12|0
1651604100000|2022-05-03 18:55:00|177.81|175.41|175.17|172.77|178.42|176.02|174.7|172.3|0
1651604400000|2022-05-03 19:00:00|174.76|172.36|175.97|173.57|176.18|173.78|174.7|172.3|0
1651604700000|2022-05-03 19:05:00|175.94|173.54|172.45|170.05|177.44|175.04|171.52|169.12|0
1651605000000|2022-05-03 19:10:00|172.12|169.72|171.98|169.58|172.85|170.45|171.42|169.02|0
1651605300000|2022-05-03 19:15:00|172.05|169.65|174.46|172.06|174.66|172.26|171.71|169.31|0
1651605600000|2022-05-03 19:20:00|174.53|172.13|173.77|171.37|176.83|174.43|172.31|169.91|0
1651605900000|2022-05-03 19:25:00|174.04|171.64|173.83|171.43|175.05|172.65|173.03|170.63|0
1651606200000|2022-05-03 19:30:00|173.87|171.47|172.75|170.35|175.12|172.72|172.15|169.75|0
1651606500000|2022-05-03 19:35:00|172.62|170.22|173.95|171.55|175.87|173.47|172.42|170.02|0
1651606800000|2022-05-03 19:40:00|174.22|171.82|175.9|173.5|177.16|174.76|174.22|171.82|0
1651607100000|2022-05-03 19:45:00|176.31|173.91|175.21|172.81|177.21|174.81|173.72|171.32|0
1651607400000|2022-05-03 19:50:00|175.28|172.88|172.16|169.76|176.86|174.46|171.69|169.29|0
1651607700000|2022-05-03 19:55:00|171.82|169.42|172.66|170.26|173.76|171.36|171.45|169.05|0
1651608000000|2022-05-03 20:00:00|172.32|169.92|170.18|167.78|172.66|170.26|169.67|167.27|0
1651608300000|2022-05-03 20:05:00|170.04|167.64|170.58|168.18|170.58|168.18|168.88|166.48|0
1651608600000|2022-05-03 20:10:00|170.64|168.24|171.24|168.84|171.58|169.18|169.21|166.81|0
1651608900000|2022-05-03 20:15:00|170.97|168.17|171.34|168.54|171.78|168.98|170.77|167.97|0
1651609200000|2022-05-03 20:20:00|171.38|168.58|172.11|169.31|172.59|169.79|171.31|168.51|0
1651609500000|2022-05-03 20:25:00|172.15|169.35|171.91|169.11|172.25|169.45|171.57|168.77|0
1651609800000|2022-05-03 20:30:00|171.98|169.18|172.18|169.38|172.65|169.85|171.57|168.77|0
1651610100000|2022-05-03 20:35:00|172.14|169.34|172.11|169.31|172.31|169.51|171.91|169.11|0
1651610400000|2022-05-03 20:40:00|172.14|169.34|172|169.2|172.27|169.47|171.77|168.97|0
1651610700000|2022-05-03 20:45:00|171.9|169.1|172.17|169.37|172.27|169.47|171.53|168.73|0
1651611000000|2022-05-03 20:50:00|172.1|169.3|172.13|169.33|172.3|169.5|171.87|169.07|0
1651611300000|2022-05-03 20:55:00|172.03|169.23|171.19|168.39|172.03|169.23|171.16|168.36|0
1651611600000|2022-05-03 21:00:00|171.2|168.4|171.06|168.26|171.36|168.56|171.06|168.26|0
1651611900000|2022-05-03 21:05:00|171|168.2|170.81|168.01|171.09|168.29|170.81|168.01|0
1651612200000|2022-05-03 21:10:00|170.85|168.05|170.93|168.13|170.99|168.19|170.85|168.05|0
1651612500000|2022-05-03 21:15:00|170.96|168.16|170.93|168.13|170.96|168.16|170.89|168.09|0
1651612800000|2022-05-03 21:20:00|170.94|168.14|170.88|168.08|170.95|168.15|170.85|168.05|0
1651613100000|2022-05-03 21:25:00|170.9|168.1|170.89|168.09|170.92|168.12|170.89|168.09|0
1651613400000|2022-05-03 21:30:00|170.9|168.1|170.98|168.18|170.98|168.18|170.9|168.1|0
1651613700000|2022-05-03 21:35:00|170.99|168.19|170.84|168.04|170.99|168.19|170.84|168.04|0
1651614000000|2022-05-03 21:40:00|170.82|168.02|170.97|168.17|171.2|168.4|170.7|167.9|0
1651614300000|2022-05-03 21:45:00|170.9|168.1|171.09|168.29|171.1|168.3|170.9|168.1|0
1651614600000|2022-05-03 21:50:00|171.08|168.28|170.92|168.12|171.08|168.28|170.84|168.04|0
1651614900000|2022-05-03 21:55:00|170.97|168.17|170.9|168.1|170.97|168.17|170.84|168.04|0
1651615200000|2022-05-03 22:00:00|170.89|168.09|171.97|169.17|172.07|169.27|170.89|168.09|0
1651615500000|2022-05-03 22:05:00|171.93|169.13|171.36|168.56|171.93|169.13|171.16|168.36|0
1651615800000|2022-05-03 22:10:00|171.26|168.46|170.82|168.02|171.32|168.52|170.72|167.92|0
1651616100000|2022-05-03 22:15:00|170.85|168.05|171.12|168.32|171.19|168.39|170.55|167.75|0
1651616400000|2022-05-03 22:20:00|171.09|168.29|170.61|167.81|171.09|168.29|170.48|167.68|0
1651616700000|2022-05-03 22:25:00|170.58|167.78|170.55|167.75|170.71|167.91|170.21|167.41|0
1651617000000|2022-05-03 22:30:00|170.51|167.71|170.71|167.91|170.84|168.04|170.44|167.64|0
1651617300000|2022-05-03 22:35:00|170.64|167.84|170.84|168.04|170.84|168.04|170.44|167.64|0
1651617600000|2022-05-03 22:40:00|170.91|168.11|170.91|168.11|170.91|168.11|170.5|167.7|0
1651617900000|2022-05-03 22:45:00|170.97|168.17|170.9|168.1|171.17|168.37|170.7|167.9|0
1651618200000|2022-05-03 22:50:00|170.94|168.14|170.97|168.17|171.03|168.23|170.83|168.03|0
1651618500000|2022-05-03 22:55:00|170.83|168.03|171.37|168.57|171.37|168.57|170.83|168.03|0
1651618800000|2022-05-03 23:00:00|171.3|168.5|171.03|168.23|171.57|168.77|171.03|168.23|0
1651619100000|2022-05-03 23:05:00|171.06|168.26|171.36|168.56|171.5|168.7|171.06|168.26|0
1651619400000|2022-05-03 23:10:00|171.33|168.53|171.16|168.36|171.36|168.56|171.03|168.23|0
1651619700000|2022-05-03 23:15:00|171.09|168.29|171.06|168.26|171.16|168.36|170.82|168.02|0
1651620000000|2022-05-03 23:20:00|170.96|168.16|171.15|168.35|171.16|168.36|170.82|168.02|0
1651620300000|2022-05-03 23:25:00|171.02|168.22|171.15|168.35|171.15|168.35|171.02|168.22|0
1651620600000|2022-05-03 23:30:00|171.09|168.29|170.88|168.08|171.22|168.42|170.75|167.95|0
1651620900000|2022-05-03 23:35:00|170.85|168.05|170.88|168.08|171.15|168.35|170.81|168.01|0
1651621200000|2022-05-03 23:40:00|170.91|168.11|170.94|168.14|170.98|168.18|170.81|168.01|0
1651621500000|2022-05-03 23:45:00|171.01|168.21|170.34|167.54|171.08|168.28|170.27|167.47|0
1651621800000|2022-05-03 23:50:00|170.31|167.51|170.6|167.8|170.61|167.81|169.94|167.14|0
1651622100000|2022-05-03 23:55:00|170.57|167.77|170.54|167.74|170.87|168.07|170.5|167.7|0
1651622400000|2022-05-04 00:00:00|170.6|167.8|170.73|167.93|170.8|168|170.53|167.73|0
1651622700000|2022-05-04 00:05:00|170.67|167.87|170.26|167.46|170.73|167.93|170.26|167.46|0
1651623000000|2022-05-04 00:10:00|170.3|167.5|170.33|167.53|170.4|167.6|169.86|167.06|0
1651623300000|2022-05-04 00:15:00|170.3|167.5|170.46|167.66|170.7|167.9|170.16|167.36|0
1651623600000|2022-05-04 00:20:00|170.59|167.79|170.99|168.19|170.99|168.19|170.46|167.66|0
1651623900000|2022-05-04 00:25:00|171.06|168.26|170.96|168.16|171.13|168.33|170.66|167.86|0
1651624200000|2022-05-04 00:30:00|170.99|168.19|170.85|168.05|171.12|168.32|170.85|168.05|0
1651624500000|2022-05-04 00:35:00|170.92|168.12|170.78|167.98|170.99|168.19|170.59|167.79|0
1651624800000|2022-05-04 00:40:00|170.72|167.92|170.85|168.05|171.02|168.22|170.38|167.58|0
1651625100000|2022-05-04 00:45:00|170.78|167.98|170.71|167.91|170.81|168.01|170.31|167.51|0
1651625400000|2022-05-04 00:50:00|170.75|167.95|170.91|168.11|171.11|168.31|170.65|167.85|0
1651625700000|2022-05-04 00:55:00|170.98|168.18|170.71|167.91|170.98|168.18|170.64|167.84|0
1651626000000|2022-05-04 01:00:00|170.64|167.84|170.37|167.57|170.77|167.97|170.24|167.44|0
1651626300000|2022-05-04 01:05:00|170.34|167.54|170.44|167.64|170.5|167.7|170.17|167.37|0
1651626600000|2022-05-04 01:10:00|170.5|167.7|170.1|167.3|170.5|167.7|170.07|167.27|0
1651626900000|2022-05-04 01:15:00|170.13|167.33|169.83|167.03|170.17|167.37|169.5|166.7|0
1651627200000|2022-05-04 01:20:00|169.7|166.9|169.66|166.86|169.9|167.1|169.63|166.83|0
1651627500000|2022-05-04 01:25:00|169.76|166.96|169.36|166.56|169.83|167.03|169.29|166.49|0
1651627800000|2022-05-04 01:30:00|169.29|166.49|169.09|166.29|169.56|166.76|168.96|166.16|0
1651628100000|2022-05-04 01:35:00|169.02|166.22|169.09|166.29|169.29|166.49|168.69|165.89|0
1651628400000|2022-05-04 01:40:00|169.02|166.22|168.75|165.95|169.06|166.26|168.62|165.82|0
1651628700000|2022-05-04 01:45:00|168.62|165.82|168.95|166.15|169.09|166.29|168.62|165.82|0
1651629000000|2022-05-04 01:50:00|169.02|166.22|169.08|166.28|169.08|166.28|168.92|166.12|0
1651629300000|2022-05-04 01:55:00|169.05|166.25|169.15|166.35|169.28|166.48|168.95|166.15|0
1651629600000|2022-05-04 02:00:00|169.08|166.28|168.88|166.08|169.21|166.41|168.48|165.68|0
1651629900000|2022-05-04 02:05:00|168.81|166.01|168.81|166.01|168.88|166.08|168.55|165.75|0
1651630200000|2022-05-04 02:10:00|168.88|166.08|169.01|166.21|169.01|166.21|168.74|165.94|0
1651630500000|2022-05-04 02:15:00|169.07|166.27|168.8|166|169.21|166.41|168.8|166|0
1651630800000|2022-05-04 02:20:00|168.94|166.14|169.07|166.27|169.2|166.4|168.94|166.14|0
1651631100000|2022-05-04 02:25:00|169|166.2|169.07|166.27|169.2|166.4|168.87|166.07|0
1651631400000|2022-05-04 02:30:00|169|166.2|169.7|166.9|169.73|166.93|169|166.2|0
1651631700000|2022-05-04 02:35:00|169.73|166.93|169.66|166.86|169.93|167.13|169.33|166.53|0
1651632000000|2022-05-04 02:40:00|169.63|166.83|170.53|167.73|170.59|167.79|169.49|166.69|0
1651632300000|2022-05-04 02:45:00|170.46|167.66|170.93|168.13|170.96|168.16|170.32|167.52|0
1651632600000|2022-05-04 02:50:00|170.89|168.09|171.06|168.26|171.19|168.39|170.79|167.99|0
1651632900000|2022-05-04 02:55:00|171.12|168.32|171.46|168.66|171.52|168.72|170.92|168.12|0
1651633200000|2022-05-04 03:00:00|171.36|168.56|170.85|168.05|171.39|168.59|170.79|167.99|0
1651633500000|2022-05-04 03:05:00|170.92|168.12|170.95|168.15|170.98|168.18|170.58|167.78|0
1651633800000|2022-05-04 03:10:00|170.98|168.18|171.18|168.38|171.52|168.72|170.98|168.18|0
1651634100000|2022-05-04 03:15:00|171.15|168.35|170.98|168.18|171.18|168.38|170.91|168.11|0
1651634400000|2022-05-04 03:20:00|170.91|168.11|170.84|168.04|170.98|168.18|170.71|167.91|0
1651634700000|2022-05-04 03:25:00|170.77|167.97|170.77|167.97|170.77|167.97|170.47|167.67|0
1651635000000|2022-05-04 03:30:00|170.81|168.01|171.78|168.98|171.85|169.05|170.77|167.97|0
1651635300000|2022-05-04 03:35:00|171.84|169.04|171.71|168.91|171.84|169.04|171.57|168.77|0
1651635600000|2022-05-04 03:40:00|171.74|168.94|171.84|169.04|172.18|169.38|171.71|168.91|0
1651635900000|2022-05-04 03:45:00|171.91|169.11|171.91|169.11|171.97|169.17|171.64|168.84|0
1651636200000|2022-05-04 03:50:00|171.87|169.07|171.7|168.9|171.91|169.11|171.63|168.83|0
1651636500000|2022-05-04 03:55:00|171.67|168.87|171.6|168.8|171.84|169.04|171.6|168.8|0
1651636800000|2022-05-04 04:00:00|171.56|168.76|171.23|168.43|171.63|168.83|170.89|168.09|0
1651637100000|2022-05-04 04:05:00|171.16|168.36|171.29|168.49|171.36|168.56|171.16|168.36|0
1651637400000|2022-05-04 04:10:00|171.33|168.53|171.09|168.29|171.46|168.66|170.82|168.02|0
1651637700000|2022-05-04 04:15:00|171.05|168.25|170.68|167.88|171.09|168.29|170.62|167.82|0
1651638000000|2022-05-04 04:20:00|170.62|167.82|170.81|168.01|170.88|168.08|170.62|167.82|0
1651638300000|2022-05-04 04:25:00|170.88|168.08|170.88|168.08|170.95|168.15|170.75|167.95|0
1651638600000|2022-05-04 04:30:00|170.81|168.01|170.21|167.41|170.88|168.08|170.01|167.21|0
1651638900000|2022-05-04 04:35:00|170.17|167.37|170.04|167.24|170.34|167.54|170|167.2|0
1651639200000|2022-05-04 04:40:00|170.07|167.27|170.34|167.54|170.34|167.54|170.07|167.27|0
1651639500000|2022-05-04 04:45:00|170.4|167.6|170.47|167.67|170.54|167.74|170.37|167.57|0
1651639800000|2022-05-04 04:50:00|170.53|167.73|170.93|168.13|171|168.2|170.53|167.73|0
1651640100000|2022-05-04 04:55:00|170.87|168.07|171.2|168.4|171.33|168.53|170.87|168.07|0
1651640400000|2022-05-04 05:00:00|171.27|168.47|171.1|168.3|171.4|168.6|170.93|168.13|0
1651640700000|2022-05-04 05:05:00|171.06|168.26|170.39|167.59|171.2|168.4|170.32|167.52|0
1651641000000|2022-05-04 05:10:00|170.46|167.66|170.59|167.79|170.73|167.93|170.06|167.26|0
1651641300000|2022-05-04 05:15:00|170.56|167.76|172.76|169.96|173.17|170.37|170.46|167.66|0
1651641600000|2022-05-04 05:20:00|172.73|169.93|172.8|170|173.03|170.23|172.63|169.83|0
1651641900000|2022-05-04 05:25:00|172.76|169.96|172.49|169.69|172.9|170.1|172.49|169.69|0
1651642200000|2022-05-04 05:30:00|172.46|169.66|172.69|169.89|172.83|170.03|172.22|169.42|0
1651642500000|2022-05-04 05:35:00|172.76|169.96|172.89|170.09|172.96|170.16|172.69|169.89|0
1651642800000|2022-05-04 05:40:00|172.82|170.02|172.69|169.89|173.02|170.22|172.62|169.82|0
1651643100000|2022-05-04 05:45:00|172.75|169.95|172.48|169.68|172.95|170.15|172.48|169.68|0
1651643400000|2022-05-04 05:50:00|172.45|169.65|172.14|169.34|172.68|169.88|172.14|169.34|0
1651643700000|2022-05-04 05:55:00|172.11|169.31|171.74|168.94|172.21|169.41|171.61|168.81|0
1651644000000|2022-05-04 06:00:00|171.87|169.07|172.95|170.15|173.01|170.21|171.87|169.07|0
1651644300000|2022-05-04 06:05:00|173.01|170.21|172.27|169.47|173.21|170.41|171.87|169.07|0
1651644600000|2022-05-04 06:10:00|172.2|169.4|172.17|169.37|172.34|169.54|171.8|169|0
1651644900000|2022-05-04 06:15:00|172.14|169.34|171.37|168.57|172.27|169.47|171.26|168.46|0
1651645200000|2022-05-04 06:20:00|171.33|168.53|171.66|168.86|171.73|168.93|171.2|168.4|0
1651645500000|2022-05-04 06:25:00|171.63|168.83|172.13|169.33|172.33|169.53|171.59|168.79|0
1651645800000|2022-05-04 06:30:00|172.06|169.26|171.99|169.19|172.23|169.43|171.59|168.79|0
1651646100000|2022-05-04 06:35:00|172.03|169.23|171.59|168.79|172.13|169.33|171.59|168.79|0
1651646400000|2022-05-04 06:40:00|171.65|168.85|171.52|168.72|171.86|169.06|171.39|168.59|0
1651646700000|2022-05-04 06:45:00|171.45|168.65|171.58|168.78|171.85|169.05|171.32|168.52|0
1651647000000|2022-05-04 06:50:00|171.62|168.82|171.85|169.05|172.12|169.32|171.45|168.65|0
1651647300000|2022-05-04 06:55:00|171.82|169.02|171.58|168.78|171.85|169.05|171.38|168.58|0
1651647600000|2022-05-04 07:00:00|171.85|169.05|171.14|168.34|172.25|169.45|170.91|168.11|0
1651647900000|2022-05-04 07:05:00|170.98|168.58|171.65|169.25|172.15|169.75|170.71|168.31|0
1651648200000|2022-05-04 07:10:00|171.62|169.22|172.75|170.35|173.12|170.72|171.45|169.05|0
1651648500000|2022-05-04 07:15:00|172.82|170.42|171.71|169.31|173.42|171.02|171.64|169.24|0
1651648800000|2022-05-04 07:20:00|171.67|169.27|172.58|170.18|172.85|170.45|171.41|169.01|0
1651649100000|2022-05-04 07:25:00|172.51|170.11|172.37|169.97|173.66|171.26|172.34|169.94|0
1651649400000|2022-05-04 07:30:00|172.51|170.11|172.74|170.34|172.91|170.51|172.24|169.84|0
1651649700000|2022-05-04 07:35:00|172.81|170.41|172.5|170.1|173.18|170.78|172.3|169.9|0
1651650000000|2022-05-04 07:40:00|172.61|170.21|172.23|169.83|172.87|170.47|172.16|169.76|0
1651650300000|2022-05-04 07:45:00|172.2|169.8|171.63|169.23|172.2|169.8|171.42|169.02|0
1651650600000|2022-05-04 07:50:00|171.42|169.02|170.75|168.35|171.49|169.09|170.72|168.32|0
1651650900000|2022-05-04 07:55:00|170.62|168.22|170.88|168.48|170.95|168.55|170.55|168.15|0
1651651200000|2022-05-04 08:00:00|170.85|168.45|170.75|168.35|170.85|168.45|170.15|167.75|0
1651651500000|2022-05-04 08:05:00|170.78|168.38|169.88|167.48|171.02|168.62|169.81|167.41|0
1651651800000|2022-05-04 08:10:00|169.95|167.55|170.01|167.61|170.28|167.88|169.61|167.21|0
1651652100000|2022-05-04 08:15:00|170.05|167.65|170.61|168.21|170.68|168.28|169.95|167.55|0
1651652400000|2022-05-04 08:20:00|170.68|168.28|170.64|168.24|171.01|168.61|170.61|168.21|0
1651652700000|2022-05-04 08:25:00|170.67|168.27|169.81|167.41|170.67|168.27|169.74|167.34|0
1651653000000|2022-05-04 08:30:00|169.74|167.34|170.34|167.94|170.74|168.34|169.74|167.34|0
1651653300000|2022-05-04 08:35:00|170.4|168|170.4|168|170.7|168.3|170.2|167.8|0
1651653600000|2022-05-04 08:40:00|170.33|167.93|170.26|167.86|170.66|168.26|170.2|167.8|0
1651653900000|2022-05-04 08:45:00|170.33|167.93|170|167.6|170.53|168.13|169.73|167.33|0
1651654200000|2022-05-04 08:50:00|169.96|167.56|170.06|167.66|170.26|167.86|169.76|167.36|0
1651654500000|2022-05-04 08:55:00|170.03|167.63|170.12|167.72|170.26|167.86|169.69|167.29|0
1651654800000|2022-05-04 09:00:00|170.19|167.79|171.26|168.86|171.46|169.06|170.12|167.72|0
1651655100000|2022-05-04 09:05:00|171.46|169.06|171.29|168.89|171.52|169.12|170.99|168.59|0
1651655400000|2022-05-04 09:10:00|171.25|168.85|170.65|168.25|171.52|169.12|170.65|168.25|0
1651655700000|2022-05-04 09:15:00|170.72|168.32|170.98|168.58|170.98|168.58|170.58|168.18|0
1651656000000|2022-05-04 09:20:00|170.91|168.51|170.64|168.24|171.45|169.05|170.58|168.18|0
1651656300000|2022-05-04 09:25:00|170.71|168.31|170.31|167.91|170.84|168.44|170.24|167.84|0
1651656600000|2022-05-04 09:30:00|170.28|167.88|169.97|167.57|170.58|168.18|169.97|167.57|0
1651656900000|2022-05-04 09:35:00|170.04|167.64|170.27|167.87|170.41|168.01|170.04|167.64|0
1651657200000|2022-05-04 09:40:00|170.3|167.9|169.8|167.4|170.37|167.97|169.51|167.11|0
1651657500000|2022-05-04 09:45:00|169.77|167.37|169.77|167.37|170.04|167.64|169.57|167.17|0
1651657800000|2022-05-04 09:50:00|169.74|167.34|169.24|166.84|170.03|167.63|169.24|166.84|0
1651658100000|2022-05-04 09:55:00|169.17|166.77|168.57|166.17|169.27|166.87|168.51|166.11|0
1651658400000|2022-05-04 10:00:00|168.51|166.11|168.34|165.94|168.57|166.17|167.98|165.58|0
1651658700000|2022-05-04 10:05:00|168.37|165.97|168.3|165.9|168.63|166.23|168.04|165.64|0
1651659000000|2022-05-04 10:10:00|168.37|165.97|168.5|166.1|168.63|166.23|168.3|165.9|0
1651659300000|2022-05-04 10:15:00|168.43|166.03|168.23|165.83|168.56|166.16|168.17|165.77|0
1651659600000|2022-05-04 10:20:00|168.17|165.77|168.66|166.26|168.89|166.49|168.13|165.73|0
1651659900000|2022-05-04 10:25:00|168.69|166.29|169.42|167.02|169.42|167.02|168.56|166.16|0
1651660200000|2022-05-04 10:30:00|169.39|166.99|169.08|166.68|169.39|166.99|168.52|166.12|0
1651660500000|2022-05-04 10:35:00|169.05|166.65|169.27|166.87|170.05|167.65|168.73|166.33|0
1651660800000|2022-05-04 10:40:00|169.34|166.94|169.2|166.8|169.73|167.33|169.14|166.74|0
1651661100000|2022-05-04 10:45:00|169.14|166.74|169.46|167.06|169.66|167.26|169.07|166.67|0
1651661400000|2022-05-04 10:50:00|169.5|167.1|169.26|166.86|169.6|167.2|169.26|166.86|0
1651661700000|2022-05-04 10:55:00|169.2|166.8|169.33|166.93|169.73|167.33|168.67|166.27|0
1651662000000|2022-05-04 11:00:00|169.39|166.99|169.79|167.39|169.79|167.39|169.06|166.66|0
1651662300000|2022-05-04 11:05:00|169.82|167.42|169.75|167.35|169.92|167.52|169.62|167.22|0
1651662600000|2022-05-04 11:10:00|169.79|167.39|169.45|167.05|169.92|167.52|169.25|166.85|0
1651662900000|2022-05-04 11:15:00|169.39|166.99|169.09|166.69|169.39|166.99|168.92|166.52|0
1651663200000|2022-05-04 11:20:00|169.05|166.65|168.19|165.79|169.12|166.72|168.1|165.7|0
1651663500000|2022-05-04 11:25:00|168.16|165.76|168.06|165.66|168.36|165.96|167.86|165.46|0
1651663800000|2022-05-04 11:30:00|167.99|165.59|167.99|165.59|168.22|165.82|167.86|165.46|0
1651664100000|2022-05-04 11:35:00|168.06|165.66|168.38|165.98|168.52|166.12|167.99|165.59|0
1651664400000|2022-05-04 11:40:00|168.45|166.05|168.82|166.42|168.89|166.49|168.32|165.92|0
1651664700000|2022-05-04 11:45:00|168.76|166.36|168.89|166.49|168.95|166.55|168.62|166.22|0
1651665000000|2022-05-04 11:50:00|168.82|166.42|169.48|167.08|169.61|167.21|168.75|166.35|0
1651665300000|2022-05-04 11:55:00|169.41|167.01|169.48|167.08|169.61|167.21|169.38|166.98|0
1651665600000|2022-05-04 12:00:00|169.41|167.01|169.14|166.74|169.41|167.01|168.95|166.55|0
1651665900000|2022-05-04 12:05:00|169.08|166.68|168.88|166.48|169.14|166.74|168.65|166.25|0
1651666200000|2022-05-04 12:10:00|168.81|166.41|168.87|166.47|169.47|167.07|168.68|166.28|0
1651666500000|2022-05-04 12:15:00|168.81|166.41|169.27|166.87|169.47|167.07|168.81|166.41|0
1651666800000|2022-05-04 12:20:00|169.24|166.84|169.99|167.59|170.06|167.66|169.24|166.84|0
1651667100000|2022-05-04 12:25:00|170.06|167.66|169.59|167.19|170.26|167.86|169.53|167.13|0
1651667400000|2022-05-04 12:30:00|169.63|167.23|170.52|168.12|170.59|168.19|169.53|167.13|0
1651667700000|2022-05-04 12:35:00|170.59|168.19|170.52|168.12|170.79|168.39|170.39|167.99|0
1651668000000|2022-05-04 12:40:00|170.59|168.19|170.58|168.18|171.12|168.72|170.58|168.18|0
1651668300000|2022-05-04 12:45:00|170.65|168.25|171.18|168.78|171.25|168.85|170.45|168.05|0
1651668600000|2022-05-04 12:50:00|171.31|168.91|171.18|168.78|171.45|169.05|170.91|168.51|0
1651668900000|2022-05-04 12:55:00|171.24|168.84|171.7|169.3|171.7|169.3|170.69|168.29|0
1651669200000|2022-05-04 13:00:00|171.77|169.37|171.23|168.83|171.9|169.5|171.1|168.7|0
1651669500000|2022-05-04 13:05:00|171.3|168.9|171.09|168.69|171.5|169.1|170.89|168.49|0
1651669800000|2022-05-04 13:10:00|171.16|168.76|171.89|169.49|172.23|169.83|171.16|168.76|0
1651670100000|2022-05-04 13:15:00|171.96|169.56|171.56|169.16|171.96|169.56|171.36|168.96|0
1651670400000|2022-05-04 13:20:00|171.62|169.22|171.19|168.79|171.62|169.22|170.95|168.55|0
1651670700000|2022-05-04 13:25:00|171.15|168.75|172.09|169.69|172.09|169.69|170.82|168.42|0
1651671000000|2022-05-04 13:30:00|171.95|169.55|173.97|171.57|174.24|171.84|171.89|169.49|0
1651671300000|2022-05-04 13:35:00|174.31|171.91|173.63|171.23|174.31|171.91|172.82|170.42|0
1651671600000|2022-05-04 13:40:00|173.77|171.37|172.48|170.08|173.97|171.57|172.08|169.68|0
1651671900000|2022-05-04 13:45:00|172.01|169.61|171.41|169.01|172.75|170.35|171.01|168.61|0
1651672200000|2022-05-04 13:50:00|171.48|169.08|171.87|169.47|172.55|170.15|169.79|167.39|0
1651672500000|2022-05-04 13:55:00|172.27|169.87|172.91|170.51|172.95|170.55|171.13|168.73|0
1651672800000|2022-05-04 14:00:00|172.95|170.55|173.7|171.3|174.31|171.91|172.52|170.12|0
1651673100000|2022-05-04 14:05:00|173.56|171.16|174.79|172.39|175.13|172.73|173.5|171.1|0
1651673400000|2022-05-04 14:10:00|174.58|172.18|175.54|173.14|175.54|173.14|173.42|171.02|0
1651673700000|2022-05-04 14:15:00|175.96|173.56|175.68|173.28|176.78|174.38|175.06|172.66|0
1651674000000|2022-05-04 14:20:00|175.54|173.14|175.16|172.76|176.02|173.62|174.55|172.15|0
1651674300000|2022-05-04 14:25:00|175.26|172.86|174.61|172.21|175.61|173.21|173.55|171.15|0
1651674600000|2022-05-04 14:30:00|174.51|172.11|176.84|174.44|177.33|174.93|174.1|171.7|0
1651674900000|2022-05-04 14:35:00|176.7|174.3|175.2|172.8|176.84|174.44|174.62|172.22|0
1651675200000|2022-05-04 14:40:00|175.27|172.87|175.06|172.66|175.54|173.14|174.31|171.91|0
1651675500000|2022-05-04 14:45:00|174.92|172.52|175.06|172.66|175.33|172.93|174.04|171.64|0
1651675800000|2022-05-04 14:50:00|174.92|172.52|175.88|173.48|176.5|174.1|174.92|172.52|0
1651676100000|2022-05-04 14:55:00|175.81|173.41|174.83|172.43|176.29|173.89|174.55|172.15|0
1651676400000|2022-05-04 15:00:00|174.62|172.22|175.58|173.18|176.13|173.73|174.14|171.74|0
1651676700000|2022-05-04 15:05:00|175.51|173.11|174.55|172.15|175.85|173.45|174.41|172.01|0
1651677000000|2022-05-04 15:10:00|174.61|172.21|176.68|174.28|177.16|174.76|174.34|171.94|0
1651677300000|2022-05-04 15:15:00|176.61|174.21|175.92|173.52|177.16|174.76|175.92|173.52|0
1651677600000|2022-05-04 15:20:00|176.05|173.65|176.87|174.47|178.11|175.71|175.74|173.34|0
1651677900000|2022-05-04 15:25:00|176.8|174.4|177.07|174.67|177.97|175.57|176.28|173.88|0
1651678200000|2022-05-04 15:30:00|177.28|174.88|178.18|175.78|178.74|176.34|176.97|174.57|0
1651678500000|2022-05-04 15:35:00|178.32|175.92|177.14|174.74|178.88|176.48|177.14|174.74|0
1651678800000|2022-05-04 15:40:00|177.28|174.88|176.79|174.39|177.48|175.08|176.48|174.08|0
1651679100000|2022-05-04 15:45:00|176.89|174.49|174.58|172.18|177.2|174.8|174.58|172.18|0
1651679400000|2022-05-04 15:50:00|174.72|172.32|172.6|170.2|175.27|172.87|172.6|170.2|0
1651679700000|2022-05-04 15:55:00|172.4|170|173.55|171.15|174.03|171.63|172.33|169.93|0
1651680000000|2022-05-04 16:00:00|173.49|171.09|174.66|172.26|174.66|172.26|173.28|170.88|0
1651680300000|2022-05-04 16:05:00|174.18|171.78|172.88|170.48|174.18|171.78|172.67|170.27|0
1651680600000|2022-05-04 16:10:00|172.91|170.51|173.22|170.82|173.97|171.57|172.91|170.51|0
1651680900000|2022-05-04 16:15:00|173.12|170.72|171.72|169.32|173.83|171.43|171.45|169.05|0
1651681200000|2022-05-04 16:20:00|171.52|169.12|169.83|167.43|171.52|169.12|169.09|166.69|0
1651681500000|2022-05-04 16:25:00|169.76|167.36|168.66|166.26|171.29|168.89|168.46|166.06|0
1651681800000|2022-05-04 16:30:00|168.69|166.29|168.65|166.25|169.06|166.66|168.25|165.85|0
1651682100000|2022-05-04 16:35:00|168.79|166.39|167.09|164.69|168.79|166.39|167.09|164.69|0
1651682400000|2022-05-04 16:40:00|167.19|164.79|167.78|165.38|168.32|165.92|166.99|164.59|0
1651682700000|2022-05-04 16:45:00|167.65|165.25|168.31|165.91|169.05|166.65|167.65|165.25|0
1651683000000|2022-05-04 16:50:00|168.38|165.98|166.85|164.45|169.05|166.65|166.85|164.45|0
1651683300000|2022-05-04 16:55:00|166.79|164.39|166.06|163.66|167.85|165.45|165.99|163.59|0
1651683600000|2022-05-04 17:00:00|165.99|163.59|165.77|163.37|167.34|164.94|164.92|162.52|0
1651683900000|2022-05-04 17:05:00|165.7|163.3|167.1|164.7|168.43|166.03|165.64|163.24|0
1651684200000|2022-05-04 17:10:00|167.26|164.86|168.47|166.07|168.99|166.59|167.26|164.86|0
1651684500000|2022-05-04 17:15:00|168.4|166|167.93|165.53|168.4|166|167.47|165.07|0
1651684800000|2022-05-04 17:20:00|167.8|165.4|167.77|165.37|168.46|166.06|167.07|164.67|0
1651685100000|2022-05-04 17:25:00|167.73|165.33|168.46|166.06|168.59|166.19|167.4|165|0
1651685400000|2022-05-04 17:30:00|168.39|165.99|167.59|165.19|169.26|166.86|167.46|165.06|0
1651685700000|2022-05-04 17:35:00|167.46|165.06|168.26|165.86|169.36|166.96|166.9|164.5|0
1651686000000|2022-05-04 17:40:00|168.32|165.92|167.59|165.19|168.72|166.32|167.46|165.06|0
1651686300000|2022-05-04 17:45:00|167.52|165.12|168.29|165.89|168.29|165.89|167.52|165.12|0
1651686600000|2022-05-04 17:50:00|168.32|165.92|168.12|165.72|168.78|166.38|167.98|165.58|0
1651686900000|2022-05-04 17:55:00|168.25|165.85|166.36|163.96|168.48|166.08|164.3|161.9|0
1651687200000|2022-05-04 18:00:00|166.17|163.77|164.07|161.67|168.95|166.55|161.36|158.96|0
1651687500000|2022-05-04 18:05:00|163.58|161.18|167.58|165.18|170.78|168.38|161.81|159.41|0
1651687800000|2022-05-04 18:10:00|167.05|164.65|167.41|165.01|168.94|166.54|165.21|162.81|0
1651688100000|2022-05-04 18:15:00|167.31|164.91|169.84|167.44|170.85|168.45|167.05|164.65|0
1651688400000|2022-05-04 18:20:00|169.9|167.5|168.75|166.35|172.19|169.79|168.08|165.68|0
1651688700000|2022-05-04 18:25:00|168.88|166.48|164.51|162.11|169.51|167.11|163.1|160.7|0
1651689000000|2022-05-04 18:30:00|164.38|161.98|175.3|172.9|176.26|173.86|163.34|160.94|0
1651689300000|2022-05-04 18:35:00|175.36|172.96|169.16|166.76|176.82|174.42|168.7|166.3|0
1651689600000|2022-05-04 18:40:00|170.2|167.8|160.26|157.86|171.27|168.87|158.47|156.07|0
1651689900000|2022-05-04 18:45:00|160.52|158.12|156.51|154.11|160.57|158.17|152.12|149.72|0
1651690200000|2022-05-04 18:50:00|155.7|153.3|151.69|149.29|157.36|154.96|151.63|149.23|0
1651690500000|2022-05-04 18:55:00|151.57|149.17|152.02|149.62|153.16|150.76|150.42|148.02|0
1651690800000|2022-05-04 19:00:00|151.77|149.37|150.15|147.75|153.15|150.75|149.71|147.31|0
1651691100000|2022-05-04 19:05:00|150.17|147.77|148.42|146.02|150.75|148.35|147.77|145.37|0
1651691400000|2022-05-04 19:10:00|148.24|145.84|146.94|144.54|148.24|145.84|145.8|143.4|0
1651691700000|2022-05-04 19:15:00|147.12|144.72|148.19|145.79|148.79|146.39|145|142.6|0
1651692000000|2022-05-04 19:20:00|148.07|145.67|145.93|143.53|148.31|145.91|145.87|143.47|0
1651692300000|2022-05-04 19:25:00|146.05|143.65|142.97|140.57|146.05|143.65|142.79|140.39|0
1651692600000|2022-05-04 19:30:00|142.62|140.22|139.57|137.17|142.93|140.53|139.34|136.94|0
1651692900000|2022-05-04 19:35:00|139.51|137.11|139.39|136.99|140.88|138.48|139.05|136.65|0
1651693200000|2022-05-04 19:40:00|139.45|137.05|138.94|136.54|140.71|138.31|138.71|136.31|0
1651693500000|2022-05-04 19:45:00|139.17|136.77|137.75|135.35|140.3|137.9|137.75|135.35|0
1651693800000|2022-05-04 19:50:00|137.66|135.26|137.26|134.86|137.75|135.35|135.21|132.81|0
1651694100000|2022-05-04 19:55:00|137.18|134.78|137.29|134.89|138.48|136.08|136.73|134.33|0
1651694400000|2022-05-04 20:00:00|136.95|134.55|139.33|136.93|139.33|136.93|136.95|134.55|0
1651694700000|2022-05-04 20:05:00|139.44|137.04|139.27|136.87|139.44|137.04|138.76|136.36|0
1651695000000|2022-05-04 20:10:00|139.21|136.81|140.52|138.12|140.69|138.29|139.04|136.64|0
1651695300000|2022-05-04 20:15:00|141|138.2|141|138.2|141.12|138.32|140.66|137.86|0
1651695600000|2022-05-04 20:20:00|140.94|138.14|141|138.2|141|138.2|140.49|137.69|0
1651695900000|2022-05-04 20:25:00|140.94|138.14|141.11|138.31|141.11|138.31|140.6|137.8|0
1651696200000|2022-05-04 20:30:00|141.28|138.48|141.45|138.65|141.45|138.65|141.11|138.31|0
1651696500000|2022-05-04 20:35:00|141.4|138.6|141.28|138.48|141.62|138.82|141.22|138.42|0
1651696800000|2022-05-04 20:40:00|141.31|138.51|141.28|138.48|141.45|138.65|141.19|138.39|0
1651697100000|2022-05-04 20:45:00|141.33|138.53|141.56|138.76|141.62|138.82|141.22|138.42|0
1651697400000|2022-05-04 20:50:00|141.5|138.7|141.44|138.64|141.59|138.79|141.27|138.47|0
1651697700000|2022-05-04 20:55:00|141.5|138.7|141.53|138.73|141.62|138.82|141.38|138.58|0
1651698000000|2022-05-04 21:00:00|141.43|138.63|141.1|138.3|141.48|138.68|141.02|138.22|0
1651698300000|2022-05-04 21:05:00|141.02|138.22|141.01|138.21|141.09|138.29|140.84|138.04|0
1651698600000|2022-05-04 21:10:00|140.98|138.18|140.89|138.09|140.99|138.19|140.88|138.08|0
1651698900000|2022-05-04 21:15:00|140.88|138.08|140.75|137.95|140.88|138.08|140.73|137.93|0
1651699200000|2022-05-04 21:20:00|140.72|137.92|140.82|138.02|140.86|138.06|140.72|137.92|0
1651699500000|2022-05-04 21:25:00|140.83|138.03|140.71|137.91|140.9|138.1|140.71|137.91|0
1651699800000|2022-05-04 21:30:00|140.68|137.88|140.64|137.84|140.68|137.88|140.6|137.8|0
1651700100000|2022-05-04 21:35:00|140.65|137.85|140.65|137.85|140.67|137.87|140.65|137.85|0
1651700400000|2022-05-04 21:40:00|140.67|137.87|140.84|138.04|140.84|138.04|140.67|137.87|0
1651700700000|2022-05-04 21:45:00|140.83|138.03|140.75|137.95|140.83|138.03|140.7|137.9|0
1651701000000|2022-05-04 21:50:00|140.74|137.94|140.79|137.99|140.79|137.99|140.71|137.91|0
1651701300000|2022-05-04 21:55:00|140.78|137.98|140.81|138.01|140.88|138.08|140.77|137.97|0
1651701600000|2022-05-04 22:00:00|140.59|137.79|140.41|137.61|140.99|138.19|140.33|137.53|0
1651701900000|2022-05-04 22:05:00|140.44|137.64|140.44|137.64|140.64|137.84|140.33|137.53|0
1651702200000|2022-05-04 22:10:00|140.5|137.7|139.98|137.18|140.58|137.78|139.87|137.07|0
1651702500000|2022-05-04 22:15:00|140.01|137.21|139.52|136.72|140.01|137.21|139.52|136.72|0
1651702800000|2022-05-04 22:20:00|139.47|136.67|139.44|136.64|139.55|136.75|139.13|136.33|0
1651703100000|2022-05-04 22:25:00|139.47|136.67|139.63|136.83|139.72|136.92|139.41|136.61|0
1651703400000|2022-05-04 22:30:00|139.58|136.78|140.26|137.46|140.37|137.57|139.58|136.78|0
1651703700000|2022-05-04 22:35:00|140.31|137.51|140.83|138.03|141|138.2|140.31|137.51|0
1651704000000|2022-05-04 22:40:00|140.88|138.08|141.34|138.54|141.45|138.65|140.88|138.08|0
1651704300000|2022-05-04 22:45:00|141.28|138.48|141.28|138.48|141.34|138.54|141.11|138.31|0
1651704600000|2022-05-04 22:50:00|141.22|138.42|141.05|138.25|141.22|138.42|140.99|138.19|0
1651704900000|2022-05-04 22:55:00|141.02|138.22|141.16|138.36|141.22|138.42|140.88|138.08|0
1651705200000|2022-05-04 23:00:00|141.1|138.3|140.87|138.07|141.16|138.36|140.79|137.99|0
1651705500000|2022-05-04 23:05:00|140.81|138.01|140.76|137.96|140.93|138.13|140.64|137.84|0
1651705800000|2022-05-04 23:10:00|140.7|137.9|140.7|137.9|140.75|137.95|140.47|137.67|0
1651706100000|2022-05-04 23:15:00|140.75|137.95|140.81|138.01|140.87|138.07|140.64|137.84|0
1651706400000|2022-05-04 23:20:00|140.75|137.95|140.98|138.18|141.09|138.29|140.75|137.95|0
1651706700000|2022-05-04 23:25:00|141.03|138.23|141.03|138.23|141.09|138.29|140.92|138.12|0
1651707000000|2022-05-04 23:30:00|140.97|138.17|141.2|138.4|141.26|138.46|140.97|138.17|0
1651707300000|2022-05-04 23:35:00|141.14|138.34|141.43|138.63|141.49|138.69|140.91|138.11|0
1651707600000|2022-05-04 23:40:00|141.49|138.69|141.2|138.4|141.49|138.69|141.14|138.34|0
1651707900000|2022-05-04 23:45:00|141.23|138.43|141.28|138.48|141.31|138.51|141.14|138.34|0
1651708200000|2022-05-04 23:50:00|141.25|138.45|140.85|138.05|141.25|138.45|140.85|138.05|0
1651708500000|2022-05-04 23:55:00|140.91|138.11|140.96|138.16|141.02|138.22|140.79|137.99|0
1651708800000|2022-05-05 00:00:00|140.9|138.1|140.9|138.1|141.02|138.22|140.67|137.87|0
1651709100000|2022-05-05 00:05:00|140.85|138.05|141.01|138.21|141.24|138.44|140.82|138.02|0
1651709400000|2022-05-05 00:10:00|141.04|138.24|141.1|138.3|141.24|138.44|140.84|138.04|0
1651709700000|2022-05-05 00:15:00|141.13|138.33|140.9|138.1|141.18|138.38|140.9|138.1|0
1651710000000|2022-05-05 00:20:00|140.95|138.15|140.15|137.35|141.04|138.24|139.7|136.9|0
1651710300000|2022-05-05 00:25:00|140.1|137.3|140.55|137.75|140.55|137.75|139.92|137.12|0
1651710600000|2022-05-05 00:30:00|140.49|137.69|139.92|137.12|140.55|137.75|139.75|136.95|0
1651710900000|2022-05-05 00:35:00|139.89|137.09|139.92|137.12|140.09|137.29|139.75|136.95|0
1651711200000|2022-05-05 00:40:00|139.95|137.15|140.2|137.4|140.26|137.46|139.92|137.12|0
1651711500000|2022-05-05 00:45:00|140.14|137.34|139.86|137.06|140.2|137.4|139.69|136.89|0
1651711800000|2022-05-05 00:50:00|139.91|137.11|140.05|137.25|140.14|137.34|139.86|137.06|0
1651712100000|2022-05-05 00:55:00|140.03|137.23|139.83|137.03|140.2|137.4|139.74|136.94|0
1651712400000|2022-05-05 01:00:00|139.8|137|139.85|137.05|139.88|137.08|139.62|136.82|0
1651712700000|2022-05-05 01:05:00|139.79|136.99|139.9|137.1|139.91|137.11|139.62|136.82|0
1651713000000|2022-05-05 01:10:00|139.93|137.13|139.96|137.16|139.96|137.16|139.79|136.99|0
1651713300000|2022-05-05 01:15:00|139.9|137.1|140.01|137.21|140.36|137.56|139.9|137.1|0
1651713600000|2022-05-05 01:20:00|139.96|137.16|139.5|136.7|140.07|137.27|139.5|136.7|0
1651713900000|2022-05-05 01:25:00|139.44|136.64|140.18|137.38|140.24|137.44|139.1|136.3|0
1651714200000|2022-05-05 01:30:00|140.29|137.49|140.52|137.72|140.58|137.78|139.78|136.98|0
1651714500000|2022-05-05 01:35:00|140.55|137.75|140.52|137.72|140.72|137.92|140.43|137.63|0
1651714800000|2022-05-05 01:40:00|140.55|137.75|141.2|138.4|141.37|138.57|140.46|137.66|0
1651715100000|2022-05-05 01:45:00|141.14|138.34|141.6|138.8|141.71|138.91|141.03|138.23|0
1651715400000|2022-05-05 01:50:00|141.63|138.83|141.82|139.02|141.88|139.08|141.59|138.79|0
1651715700000|2022-05-05 01:55:00|141.76|138.96|141.48|138.68|141.76|138.96|141.36|138.56|0
1651716000000|2022-05-05 02:00:00|141.45|138.65|141.76|138.96|141.79|138.99|141.42|138.62|0
1651716300000|2022-05-05 02:05:00|141.79|138.99|141.53|138.73|141.85|139.05|141.47|138.67|0
1651716600000|2022-05-05 02:10:00|141.5|138.7|141.58|138.78|141.7|138.9|141.36|138.56|0
1651716900000|2022-05-05 02:15:00|141.61|138.81|141.53|138.73|141.64|138.84|141.47|138.67|0
1651717200000|2022-05-05 02:20:00|141.58|138.78|142.1|139.3|142.21|139.41|141.58|138.78|0
1651717500000|2022-05-05 02:25:00|142.13|139.33|141.81|139.01|142.21|139.41|141.81|139.01|0
1651717800000|2022-05-05 02:30:00|141.78|138.98|141.95|139.15|141.98|139.18|141.69|138.89|0
1651718100000|2022-05-05 02:35:00|141.98|139.18|141.86|139.06|142.15|139.35|141.86|139.06|0
1651718400000|2022-05-05 02:40:00|141.92|139.12|141.72|138.92|141.92|139.12|141.72|138.92|0
1651718700000|2022-05-05 02:45:00|141.74|138.94|141.68|138.88|141.91|139.11|141.68|138.88|0
1651719000000|2022-05-05 02:50:00|141.71|138.91|141.77|138.97|141.8|139|141.51|138.71|0
1651719300000|2022-05-05 02:55:00|141.8|139|141.97|139.17|141.97|139.17|141.62|138.82|0
1651719600000|2022-05-05 03:00:00|141.85|139.05|141.56|138.76|141.85|139.05|141.34|138.54|0
1651719900000|2022-05-05 03:05:00|141.51|138.71|141.1|138.3|141.73|138.93|141.1|138.3|0
1651720200000|2022-05-05 03:10:00|141.05|138.25|141.22|138.42|141.39|138.59|141.05|138.25|0
1651720500000|2022-05-05 03:15:00|141.16|138.36|140.81|138.01|141.22|138.42|140.81|138.01|0
1651720800000|2022-05-05 03:20:00|140.87|138.07|140.98|138.18|141.1|138.3|140.81|138.01|0
1651721100000|2022-05-05 03:25:00|140.93|138.13|140.64|137.84|140.98|138.18|140.64|137.84|0
1651721400000|2022-05-05 03:30:00|140.7|137.9|141.04|138.24|141.09|138.29|140.7|137.9|0
1651721700000|2022-05-05 03:35:00|141.03|138.23|141.09|138.29|141.09|138.29|140.81|138.01|0
1651722000000|2022-05-05 03:40:00|141.12|138.32|140.92|138.12|141.12|138.32|140.8|138|0
1651722300000|2022-05-05 03:45:00|140.95|138.15|140.89|138.09|141.03|138.23|140.86|138.06|0
1651722600000|2022-05-05 03:50:00|140.91|138.11|141.03|138.23|141.08|138.28|140.8|138|0
1651722900000|2022-05-05 03:55:00|141|138.2|140.91|138.11|141.08|138.28|140.88|138.08|0
1651723200000|2022-05-05 04:00:00|140.97|138.17|140.79|137.99|140.97|138.17|140.79|137.99|0
1651723500000|2022-05-05 04:05:00|140.91|138.11|140.91|138.11|140.96|138.16|140.85|138.05|0
1651723800000|2022-05-05 04:10:00|140.96|138.16|140.88|138.08|140.99|138.19|140.85|138.05|0
1651724100000|2022-05-05 04:15:00|140.85|138.05|140.93|138.13|141.02|138.22|140.85|138.05|0
1651724400000|2022-05-05 04:20:00|140.9|138.1|140.9|138.1|140.96|138.16|140.9|138.1|0
1651724700000|2022-05-05 04:25:00|140.78|137.98|140.9|138.1|140.93|138.13|140.73|137.93|0
1651725000000|2022-05-05 04:30:00|140.84|138.04|140.78|137.98|140.95|138.15|140.73|137.93|0
1651725300000|2022-05-05 04:35:00|140.81|138.01|140.38|137.58|140.81|138.01|140.32|137.52|0
1651725600000|2022-05-05 04:40:00|140.44|137.64|140.07|137.27|140.49|137.69|140.01|137.21|0
1651725900000|2022-05-05 04:45:00|140.09|137.29|139.98|137.18|140.12|137.32|139.98|137.18|0
1651726200000|2022-05-05 04:50:00|140.04|137.24|139.92|137.12|140.09|137.29|139.84|137.04|0
1651726500000|2022-05-05 04:55:00|139.98|137.18|139.69|136.89|139.98|137.18|139.69|136.89|0
1651726800000|2022-05-05 05:00:00|139.66|136.86|139.8|137|139.8|137|139.46|136.66|0
1651727100000|2022-05-05 05:05:00|139.92|137.12|140.25|137.45|140.37|137.57|139.86|137.06|0
1651727400000|2022-05-05 05:10:00|140.31|137.51|139.68|136.88|140.31|137.51|139.68|136.88|0
1651727700000|2022-05-05 05:15:00|139.63|136.83|139.57|136.77|139.68|136.88|139.51|136.71|0
1651728000000|2022-05-05 05:20:00|139.63|136.83|139.57|136.77|139.68|136.88|139|136.2|0
1651728300000|2022-05-05 05:25:00|139.54|136.74|139.79|136.99|139.91|137.11|139.51|136.71|0
1651728600000|2022-05-05 05:30:00|139.76|136.96|139.39|136.59|139.79|136.99|139.39|136.59|0
1651728900000|2022-05-05 05:35:00|139.34|136.54|139.42|136.62|139.5|136.7|138.89|136.09|0
1651729200000|2022-05-05 05:40:00|139.45|136.65|139.28|136.48|139.5|136.7|139.17|136.37|0
1651729500000|2022-05-05 05:45:00|139.45|136.65|139.98|137.18|140.35|137.55|139.39|136.59|0
1651729800000|2022-05-05 05:50:00|139.95|137.15|139.78|136.98|140.18|137.38|139.61|136.81|0
1651730100000|2022-05-05 05:55:00|139.72|136.92|139.33|136.53|139.84|137.04|139.33|136.53|0
1651730400000|2022-05-05 06:00:00|139.27|136.47|139.66|136.86|139.89|137.09|139.1|136.3|0
1651730700000|2022-05-05 06:05:00|139.75|136.95|140.17|137.37|140.23|137.43|139.75|136.95|0
1651731000000|2022-05-05 06:10:00|140.11|137.31|139.77|136.97|140.17|137.37|139.26|136.46|0
1651731300000|2022-05-05 06:15:00|139.88|137.08|139.49|136.69|139.94|137.14|139.26|136.46|0
1651731600000|2022-05-05 06:20:00|139.46|136.66|140.22|137.42|140.33|137.53|139.37|136.57|0
1651731900000|2022-05-05 06:25:00|140.28|137.48|141.7|138.9|141.99|139.19|140.11|137.31|0
1651732200000|2022-05-05 06:30:00|141.76|138.96|141.7|138.9|142.27|139.47|141.64|138.84|0
1651732500000|2022-05-05 06:35:00|141.64|138.84|142.16|139.36|142.21|139.41|141.64|138.84|0
1651732800000|2022-05-05 06:40:00|142.1|139.3|143.41|140.61|143.47|140.67|141.93|139.13|0
1651733100000|2022-05-05 06:45:00|143.35|140.55|143.35|140.55|143.53|140.73|143.12|140.32|0
1651733400000|2022-05-05 06:50:00|143.32|140.52|143.52|140.72|143.52|140.72|143.06|140.26|0
1651733700000|2022-05-05 06:55:00|143.46|140.66|144.13|141.33|144.21|141.41|143.12|140.32|0
1651734000000|2022-05-05 07:00:00|143.87|141.07|143.69|140.89|144.73|141.93|143.52|140.72|0
1651734300000|2022-05-05 07:05:00|143.43|141.03|143.81|141.41|144.68|142.28|143.37|140.97|0
1651734600000|2022-05-05 07:10:00|143.78|141.38|145.29|142.89|145.29|142.89|143.75|141.35|0
1651734900000|2022-05-05 07:15:00|145.35|142.95|145.87|143.47|145.93|143.53|145.11|142.71|0
1651735200000|2022-05-05 07:20:00|145.9|143.5|146.97|144.57|147.06|144.66|144.35|141.95|0
1651735500000|2022-05-05 07:25:00|147|144.6|147.17|144.77|147.29|144.89|146.35|143.95|0
1651735800000|2022-05-05 07:30:00|147.23|144.83|146.88|144.48|147.23|144.83|146.23|143.83|0
1651736100000|2022-05-05 07:35:00|146.82|144.42|147.58|145.18|147.64|145.24|146.17|143.77|0
1651736400000|2022-05-05 07:40:00|147.52|145.12|146.58|144.18|147.58|145.18|146.52|144.12|0
1651736700000|2022-05-05 07:45:00|146.61|144.21|146.23|143.83|146.87|144.47|145.99|143.59|0
1651737000000|2022-05-05 07:50:00|146.37|143.97|145.87|143.47|146.46|144.06|145.52|143.12|0
1651737300000|2022-05-05 07:55:00|145.81|143.41|145.75|143.35|146.52|144.12|145.64|143.24|0
1651737600000|2022-05-05 08:00:00|145.78|143.38|146.39|143.99|146.69|144.29|145.34|142.94|0
1651737900000|2022-05-05 08:05:00|146.34|143.94|146.89|144.49|146.98|144.58|146.04|143.64|0
1651738200000|2022-05-05 08:10:00|146.92|144.52|147.15|144.75|147.31|144.91|146.22|143.82|0
1651738500000|2022-05-05 08:15:00|147.1|144.7|146.68|144.28|147.15|144.75|146.07|143.67|0
1651738800000|2022-05-05 08:20:00|146.71|144.31|146.09|143.69|146.71|144.31|146.01|143.61|0
1651739100000|2022-05-05 08:25:00|146.21|143.81|147.32|144.92|147.44|145.04|146.21|143.81|0
1651739400000|2022-05-05 08:30:00|147.3|144.9|148.06|145.66|148.09|145.69|147.27|144.87|0
1651739700000|2022-05-05 08:35:00|148.09|145.69|148.09|145.69|148.15|145.75|147.79|145.39|0
1651740000000|2022-05-05 08:40:00|148.15|145.75|151.47|149.07|153.37|150.97|148.09|145.69|0
1651740300000|2022-05-05 08:45:00|151.44|149.04|151.11|148.71|151.83|149.43|150.99|148.59|0
1651740600000|2022-05-05 08:50:00|151.05|148.65|150.99|148.59|151.17|148.77|150.63|148.23|0
1651740900000|2022-05-05 08:55:00|151.08|148.68|150.75|148.35|151.7|149.3|150.75|148.35|0
1651741200000|2022-05-05 09:00:00|150.81|148.41|150.62|148.22|150.96|148.56|150.51|148.11|0
1651741500000|2022-05-05 09:05:00|150.6|148.2|150.56|148.16|150.92|148.52|150.5|148.1|0
1651741800000|2022-05-05 09:10:00|150.59|148.19|149.85|147.45|150.59|148.19|149.73|147.33|0
1651742100000|2022-05-05 09:15:00|149.88|147.48|149.67|147.27|149.96|147.56|149.55|147.15|0
1651742400000|2022-05-05 09:20:00|149.7|147.3|150.73|148.33|150.91|148.51|149.61|147.21|0
1651742700000|2022-05-05 09:25:00|150.79|148.39|150.79|148.39|150.79|148.39|150.02|147.62|0
1651743000000|2022-05-05 09:30:00|150.55|148.15|150.94|148.54|151.3|148.9|150.37|147.97|0
1651743300000|2022-05-05 09:35:00|150.97|148.57|151.15|148.75|151.27|148.87|150.55|148.15|0
1651743600000|2022-05-05 09:40:00|151.03|148.63|151.05|148.65|152.19|149.79|149.8|147.4|0
1651743900000|2022-05-05 09:45:00|151.11|148.71|151.47|149.07|151.68|149.28|151.11|148.71|0
1651744200000|2022-05-05 09:50:00|151.5|149.1|151.14|148.74|151.56|149.16|150.81|148.41|0
1651744500000|2022-05-05 09:55:00|151.17|148.77|150.99|148.59|151.17|148.77|150.39|147.99|0
1651744800000|2022-05-05 10:00:00|150.93|148.53|150.09|147.69|151.16|148.76|150.09|147.69|0
1651745100000|2022-05-05 10:05:00|150.03|147.63|150.03|147.63|151.1|148.7|149.85|147.45|0
1651745400000|2022-05-05 10:10:00|150|147.6|149.64|147.24|150.09|147.69|149.55|147.15|0
1651745700000|2022-05-05 10:15:00|149.7|147.3|150.5|148.1|150.53|148.13|149.7|147.3|0
1651746000000|2022-05-05 10:20:00|150.64|148.24|150.11|147.71|151.06|148.66|149.66|147.26|0
1651746300000|2022-05-05 10:25:00|150.05|147.65|149.81|147.41|150.34|147.94|149.63|147.23|0
1651746600000|2022-05-05 10:30:00|149.87|147.47|150.46|148.06|150.76|148.36|149.75|147.35|0
1651746900000|2022-05-05 10:35:00|150.52|148.12|150.22|147.82|150.64|148.24|150.19|147.79|0
1651747200000|2022-05-05 10:40:00|150.16|147.76|150.75|148.35|150.87|148.47|150.1|147.7|0
1651747500000|2022-05-05 10:45:00|150.69|148.29|150.21|147.81|150.81|148.41|150.16|147.76|0
1651747800000|2022-05-05 10:50:00|150.27|147.87|150.33|147.93|150.39|147.99|149.74|147.34|0
1651748100000|2022-05-05 10:55:00|150.39|147.99|152|149.6|152|149.6|150.39|147.99|0
1651748400000|2022-05-05 11:00:00|152.03|149.63|151.04|148.64|152.09|149.69|150.92|148.52|0
1651748700000|2022-05-05 11:05:00|151.1|148.7|150.03|147.63|151.16|148.76|149.91|147.51|0
1651749000000|2022-05-05 11:10:00|150.06|147.66|149.91|147.51|150.44|148.04|149.38|146.98|0
1651749300000|2022-05-05 11:15:00|150.03|147.63|149.67|147.27|150.03|147.63|148.81|146.41|0
1651749600000|2022-05-05 11:20:00|149.63|147.23|150.11|147.71|150.29|147.89|149.46|147.06|0
1651749900000|2022-05-05 11:25:00|150.17|147.77|150.82|148.42|150.88|148.48|149.87|147.47|0
1651750200000|2022-05-05 11:30:00|150.85|148.45|150.52|148.12|151.12|148.72|150.4|148|0
1651750500000|2022-05-05 11:35:00|150.49|148.09|150.34|147.94|150.76|148.36|149.63|147.23|0
1651750800000|2022-05-05 11:40:00|150.37|147.97|150.25|147.85|151.38|148.98|150.1|147.7|0
1651751100000|2022-05-05 11:45:00|150.22|147.82|150.13|147.73|150.46|148.06|149.8|147.4|0
1651751400000|2022-05-05 11:50:00|150.1|147.7|150.22|147.82|150.28|147.88|149.45|147.05|0
1651751700000|2022-05-05 11:55:00|150.16|147.76|149.53|147.13|150.16|147.76|149|146.6|0
1651752000000|2022-05-05 12:00:00|149.47|147.07|149.29|146.89|149.83|147.43|149.11|146.71|0
1651752300000|2022-05-05 12:05:00|149.35|146.95|148.64|146.24|149.47|147.07|148.52|146.12|0
1651752600000|2022-05-05 12:10:00|148.58|146.18|148.22|145.82|148.67|146.27|148.1|145.7|0
1651752900000|2022-05-05 12:15:00|148.16|145.76|148.63|146.23|148.87|146.47|148.16|145.76|0
1651753200000|2022-05-05 12:20:00|148.57|146.17|149.88|147.48|149.93|147.53|148.1|145.7|0
1651753500000|2022-05-05 12:25:00|149.91|147.51|149.31|146.91|150.17|147.77|148.98|146.58|0
1651753800000|2022-05-05 12:30:00|149.25|146.85|149.28|146.88|149.81|147.41|148.86|146.46|0
1651754100000|2022-05-05 12:35:00|149.22|146.82|149.57|147.17|149.78|147.38|149.04|146.64|0
1651754400000|2022-05-05 12:40:00|149.63|147.23|150.13|147.73|150.25|147.85|149.39|146.99|0
1651754700000|2022-05-05 12:45:00|150.22|147.82|150.37|147.97|150.37|147.97|149.8|147.4|0
1651755000000|2022-05-05 12:50:00|150.31|147.91|150.6|148.2|150.96|148.56|150.19|147.79|0
1651755300000|2022-05-05 12:55:00|150.66|148.26|150.96|148.56|151.02|148.62|150.16|147.76|0
1651755600000|2022-05-05 13:00:00|150.9|148.5|152.79|150.39|153.18|150.78|150.9|148.5|0
1651755900000|2022-05-05 13:05:00|152.88|150.48|153.01|150.61|154.05|151.65|151.99|149.59|0
1651756200000|2022-05-05 13:10:00|152.97|150.57|152.79|150.39|153.58|151.18|152.79|150.39|0
1651756500000|2022-05-05 13:15:00|152.73|150.33|153.67|151.27|153.85|151.45|152.25|149.85|0
1651756800000|2022-05-05 13:20:00|153.57|151.17|153.57|151.17|153.76|151.36|152.73|150.33|0
1651757100000|2022-05-05 13:25:00|153.63|151.23|154.54|152.14|154.54|152.14|153.63|151.23|0
1651757400000|2022-05-05 13:30:00|154.6|152.2|156.19|153.79|157.24|154.84|154.3|151.9|0
1651757700000|2022-05-05 13:35:00|155.88|153.48|155.33|152.93|156.81|154.41|154.2|151.8|0
1651758000000|2022-05-05 13:40:00|155.58|153.18|158.17|155.77|158.3|155.9|153.74|151.34|0
1651758300000|2022-05-05 13:45:00|158.05|155.65|159.8|157.4|159.92|157.52|157.14|154.74|0
1651758600000|2022-05-05 13:50:00|159.86|157.46|160.17|157.77|160.61|158.21|158.73|156.33|0
1651758900000|2022-05-05 13:55:00|160.11|157.71|161.12|158.72|162.26|159.86|159.48|157.08|0
1651759200000|2022-05-05 14:00:00|161.18|158.78|165.4|163|165.53|163.13|161.04|158.64|0
1651759500000|2022-05-05 14:05:00|165.46|163.06|167.9|165.5|169.12|166.72|165.14|162.74|0
1651759800000|2022-05-05 14:10:00|167.87|165.47|167.18|164.78|170.86|168.46|166.86|164.46|0
1651760100000|2022-05-05 14:15:00|166.73|164.33|167.57|165.17|169.34|166.94|166.6|164.2|0
1651760400000|2022-05-05 14:20:00|167.64|165.24|172.36|169.96|172.36|169.96|167.51|165.11|0
1651760700000|2022-05-05 14:25:00|172.16|169.76|172.43|170.03|172.56|170.16|170.57|168.17|0
1651761000000|2022-05-05 14:30:00|172.76|170.36|173.36|170.96|174.1|171.7|171.56|169.16|0
1651761300000|2022-05-05 14:35:00|173.16|170.76|175.64|173.24|175.78|173.38|172.02|169.62|0
1651761600000|2022-05-05 14:40:00|175.78|173.38|176.43|174.03|179.9|177.5|175.24|172.84|0
1651761900000|2022-05-05 14:45:00|176.83|174.43|180.65|178.25|180.99|178.59|175.89|173.49|0
1651762200000|2022-05-05 14:50:00|180.92|178.52|181.74|179.34|182.92|180.52|179.48|177.08|0
1651762500000|2022-05-05 14:55:00|181.4|179|179.14|176.74|181.67|179.27|179.14|176.74|0
1651762800000|2022-05-05 15:00:00|179.48|177.08|182.39|179.99|182.91|180.51|178.32|175.92|0
1651763100000|2022-05-05 15:05:00|182.36|179.96|185.42|183.02|186.82|184.42|181.32|178.92|0
1651763400000|2022-05-05 15:10:00|185.38|182.98|184.26|181.86|186.57|184.17|183.18|180.78|0
1651763700000|2022-05-05 15:15:00|184.82|182.42|185.1|182.7|186.85|184.45|183.08|180.68|0
1651764000000|2022-05-05 15:20:00|185.24|182.84|187.42|185.02|187.42|185.02|184.95|182.55|0
1651764300000|2022-05-05 15:25:00|187.27|184.87|184.67|182.27|187.63|185.23|184.67|182.27|0
1651764600000|2022-05-05 15:30:00|185.09|182.69|183.7|181.3|186.07|183.67|181.76|179.36|0
1651764900000|2022-05-05 15:35:00|183.49|181.09|178.87|176.47|183.56|181.16|178.8|176.4|0
1651765200000|2022-05-05 15:40:00|179.01|176.61|180.38|177.98|180.59|178.19|178.05|175.65|0
1651765500000|2022-05-05 15:45:00|180.59|178.19|182.74|180.34|183.58|181.18|180.59|178.19|0
1651765800000|2022-05-05 15:50:00|182.53|180.13|189.04|186.64|189.32|186.92|182.53|180.13|0
1651766100000|2022-05-05 15:55:00|188.82|186.42|192.4|190|192.48|190.08|186|183.6|0
1651766400000|2022-05-05 16:00:00|192.69|190.29|193.41|191.01|196.62|194.22|192.69|190.29|0
1651766700000|2022-05-05 16:05:00|193.34|190.94|189.53|187.13|193.34|190.94|189.25|186.85|0
1651767000000|2022-05-05 16:10:00|189.82|187.42|188.82|186.42|191.32|188.92|187.27|184.87|0
1651767300000|2022-05-05 16:15:00|188.89|186.49|187.9|185.5|190.6|188.2|187.62|185.22|0
1651767600000|2022-05-05 16:20:00|187.83|185.43|189.74|187.34|190.17|187.77|186.56|184.16|0
1651767900000|2022-05-05 16:25:00|189.1|186.7|187.86|185.46|189.38|186.98|185.37|182.97|0
1651768200000|2022-05-05 16:30:00|187.75|185.35|186.2|183.8|189.07|186.67|186.13|183.73|0
1651768500000|2022-05-05 16:35:00|186.38|183.98|188.15|185.75|189.86|187.46|186.38|183.98|0
1651768800000|2022-05-05 16:40:00|188.36|185.96|189.5|187.1|190.51|188.11|188.15|185.75|0
1651769100000|2022-05-05 16:45:00|189.43|187.03|190.57|188.17|191.51|189.11|188.71|186.31|0
1651769400000|2022-05-05 16:50:00|190.29|187.89|186.79|184.39|190.36|187.96|186.58|184.18|0
1651769700000|2022-05-05 16:55:00|186.37|183.97|184.82|182.42|186.72|184.32|184.68|182.28|0
1651770000000|2022-05-05 17:00:00|184.68|182.28|182.17|179.77|184.68|182.28|180.72|178.32|0
1651770300000|2022-05-05 17:05:00|182.1|179.7|180.62|178.22|182.31|179.91|179.56|177.16|0
1651770600000|2022-05-05 17:10:00|180.65|178.25|183.43|181.03|185.54|183.14|180.62|178.22|0
1651770900000|2022-05-05 17:15:00|183.22|180.82|183.01|180.61|185.4|183|182.11|179.71|0
1651771200000|2022-05-05 17:20:00|182.94|180.54|182.38|179.98|184.27|181.87|181.76|179.36|0
1651771500000|2022-05-05 17:25:00|182.59|180.19|182.52|180.12|184.62|182.22|182.17|179.77|0
1651771800000|2022-05-05 17:30:00|182.45|180.05|184.26|181.86|185.46|183.06|182.45|180.05|0
1651772100000|2022-05-05 17:35:00|184.16|181.76|182.86|180.46|184.16|181.76|179.54|177.14|0
1651772400000|2022-05-05 17:40:00|182.79|180.39|182.79|180.39|183.63|181.23|180.33|177.93|0
1651772700000|2022-05-05 17:45:00|182.93|180.53|184.82|182.42|184.82|182.42|181.75|179.35|0
1651773000000|2022-05-05 17:50:00|184.61|182.21|186.51|184.11|187.43|185.03|184.61|182.21|0
1651773300000|2022-05-05 17:55:00|186.37|183.97|186.58|184.18|188.29|185.89|186.08|183.68|0
1651773600000|2022-05-05 18:00:00|186.65|184.25|188.71|186.31|189.98|187.58|184.28|181.88|0
1651773900000|2022-05-05 18:05:00|188.57|186.17|187.15|184.75|189.14|186.74|186.37|183.97|0
1651774200000|2022-05-05 18:10:00|187.08|184.68|187.78|185.38|189.21|186.81|186.37|183.97|0
1651774500000|2022-05-05 18:15:00|187.71|185.31|183.55|181.15|187.92|185.52|183.55|181.15|0
1651774800000|2022-05-05 18:20:00|183.1|180.7|188.98|186.58|189.51|187.11|183.1|180.7|0
1651775100000|2022-05-05 18:25:00|189.19|186.79|189.87|187.47|191.27|188.87|186.4|184|0
1651775400000|2022-05-05 18:30:00|190.05|187.65|193.56|191.16|194.21|191.81|187.78|185.38|0
1651775700000|2022-05-05 18:35:00|193.7|191.3|191.96|189.56|194.28|191.88|191.96|189.56|0
1651776000000|2022-05-05 18:40:00|192.4|190|192.61|190.21|193.7|191.3|191.1|188.7|0
1651776300000|2022-05-05 18:45:00|192.18|189.78|191.1|188.7|192.54|190.14|189.95|187.55|0
1651776600000|2022-05-05 18:50:00|191.17|188.77|190.66|188.26|191.31|188.91|187.04|184.64|0
1651776900000|2022-05-05 18:55:00|190.95|188.55|191.02|188.62|192.1|189.7|190.66|188.26|0
1651777200000|2022-05-05 19:00:00|190.95|188.55|194.63|192.23|194.63|192.23|190.23|187.83|0
1651777500000|2022-05-05 19:05:00|194.49|192.09|194.92|192.52|196.46|194.06|193.69|191.29|0
1651777800000|2022-05-05 19:10:00|194.85|192.45|198.45|196.05|198.45|196.05|194.48|192.08|0
1651778100000|2022-05-05 19:15:00|198.37|195.97|196.89|194.49|198.59|196.19|196.75|194.35|0
1651778400000|2022-05-05 19:20:00|196.82|194.42|198.07|195.67|198.96|196.56|196.75|194.35|0
1651778700000|2022-05-05 19:25:00|198|195.6|197.29|194.89|198.4|196|194.86|192.46|0
1651779000000|2022-05-05 19:30:00|197.51|195.11|196.72|194.32|199.29|196.89|194.94|192.54|0
1651779300000|2022-05-05 19:35:00|196.54|194.14|196.29|193.89|198.49|196.09|194.47|192.07|0
1651779600000|2022-05-05 19:40:00|195.41|193.01|196.43|194.03|197.01|194.61|193.6|191.2|0
1651779900000|2022-05-05 19:45:00|196.14|193.74|202.29|199.89|203.57|201.17|194.47|192.07|0
1651780200000|2022-05-05 19:50:00|201.84|199.44|197.5|195.1|201.84|199.44|192.67|190.27|0
1651780500000|2022-05-05 19:55:00|196.56|194.16|191.62|189.22|196.78|194.38|191.62|189.22|0
1651780800000|2022-05-05 20:00:00|191.9|189.5|191.83|189.43|193.39|190.99|190.84|188.44|0
1651781100000|2022-05-05 20:05:00|191.61|189.21|191.75|189.35|193.32|190.92|191.19|188.79|0
1651781400000|2022-05-05 20:10:00|191.82|189.42|189.67|187.27|192.19|189.79|189.07|186.67|0
1651781700000|2022-05-05 20:15:00|190.18|187.38|190.67|187.87|190.71|187.91|189.69|186.89|0
1651782000000|2022-05-05 20:20:00|190.71|187.91|191.09|188.29|191.09|188.29|189.93|187.13|0
1651782300000|2022-05-05 20:25:00|191.17|188.37|190.88|188.08|191.45|188.65|190.71|187.91|0
1651782600000|2022-05-05 20:30:00|190.85|188.05|191.16|188.36|191.45|188.65|190.67|187.87|0
1651782900000|2022-05-05 20:35:00|191.37|188.57|190.45|187.65|191.44|188.64|190.45|187.65|0
1651783200000|2022-05-05 20:40:00|190.52|187.72|189.04|186.24|190.66|187.86|189.04|186.24|0
1651783500000|2022-05-05 20:45:00|188.97|186.17|189.39|186.59|189.39|186.59|188.27|185.47|0
1651783800000|2022-05-05 20:50:00|189.46|186.66|189.53|186.73|189.67|186.87|188.97|186.17|0
1651784100000|2022-05-05 20:55:00|189.46|186.66|189.96|187.16|190.79|187.99|189.18|186.38|0
1651784400000|2022-05-05 21:00:00|189.82|187.02|190.27|187.47|190.31|187.51|189.68|186.88|0
1651784700000|2022-05-05 21:05:00|190.28|187.48|190.37|187.57|190.44|187.64|190.25|187.45|0
1651785000000|2022-05-05 21:10:00|190.35|187.55|190.66|187.86|190.66|187.86|190.28|187.48|0
1651785300000|2022-05-05 21:15:00|190.53|187.73|190.57|187.77|190.6|187.8|190.49|187.69|0
1651785600000|2022-05-05 21:20:00|190.7|187.9|190.96|188.16|190.99|188.19|190.63|187.83|0
1651785900000|2022-05-05 21:25:00|190.95|188.15|191.07|188.27|191.08|188.28|190.94|188.14|0
1651786200000|2022-05-05 21:30:00|191.06|188.26|190.94|188.14|191.06|188.26|190.9|188.1|0
1651786500000|2022-05-05 21:35:00|191|188.2|190.7|187.9|191.06|188.26|190.7|187.9|0
1651786800000|2022-05-05 21:40:00|190.72|187.92|190.87|188.07|190.93|188.13|190.71|187.91|0
1651787100000|2022-05-05 21:45:00|190.86|188.06|190.71|187.91|190.87|188.07|190.7|187.9|0
1651787400000|2022-05-05 21:50:00|190.72|187.92|190.67|187.87|190.74|187.94|190.67|187.87|0
1651787700000|2022-05-05 21:55:00|190.66|187.86|190.74|187.94|190.83|188.03|190.66|187.86|0
1651788000000|2022-05-05 22:00:00|191.15|188.35|192.04|189.24|192.22|189.42|191.15|188.35|0
1651788300000|2022-05-05 22:05:00|192.08|189.28|192.18|189.38|192.25|189.45|191.72|188.92|0
1651788600000|2022-05-05 22:10:00|192.04|189.24|191.32|188.52|192.11|189.31|191.32|188.52|0
1651788900000|2022-05-05 22:15:00|191.39|188.59|193.14|190.34|193.14|190.34|191.39|188.59|0
1651789200000|2022-05-05 22:20:00|193.21|190.41|193.38|190.58|193.78|190.98|192.71|189.91|0
1651789500000|2022-05-05 22:25:00|193.45|190.65|193.27|190.47|193.81|191.01|193.1|190.3|0
1651789800000|2022-05-05 22:30:00|193.09|190.29|191.92|189.12|193.09|190.29|191.56|188.76|0
1651790100000|2022-05-05 22:35:00|191.95|189.15|191.67|188.87|191.95|189.15|191.38|188.58|0
1651790400000|2022-05-05 22:40:00|191.63|188.83|191.52|188.72|191.81|189.01|191.38|188.58|0
1651790700000|2022-05-05 22:45:00|191.45|188.65|191.45|188.65|191.63|188.83|191.02|188.22|0
1651791000000|2022-05-05 22:50:00|191.48|188.68|192.51|189.71|192.51|189.71|191.45|188.65|0
1651791300000|2022-05-05 22:55:00|192.48|189.68|191.69|188.89|192.48|189.68|191.51|188.71|0
1651791600000|2022-05-05 23:00:00|191.94|189.14|191.62|188.82|192.29|189.49|191.58|188.78|0
1651791900000|2022-05-05 23:05:00|191.58|188.78|191.69|188.89|191.83|189.03|191.44|188.64|0
1651792200000|2022-05-05 23:10:00|191.65|188.85|192|189.2|192.22|189.42|191.51|188.71|0
1651792500000|2022-05-05 23:15:00|191.93|189.13|192.5|189.7|192.5|189.7|191.86|189.06|0
1651792800000|2022-05-05 23:20:00|192.46|189.66|192.28|189.48|192.57|189.77|192.07|189.27|0
1651793100000|2022-05-05 23:25:00|192.21|189.41|191.64|188.84|192.5|189.7|191.64|188.84|0
1651793400000|2022-05-05 23:30:00|191.61|188.81|190.93|188.13|191.61|188.81|190.86|188.06|0
1651793700000|2022-05-05 23:35:00|190.86|188.06|191.14|188.34|191.5|188.7|190.86|188.06|0
1651794000000|2022-05-05 23:40:00|191.21|188.41|191.21|188.41|191.35|188.55|190.89|188.09|0
1651794300000|2022-05-05 23:45:00|191.28|188.48|191.56|188.76|191.99|189.19|191.06|188.26|0
1651794600000|2022-05-05 23:50:00|191.6|188.8|190.85|188.05|191.67|188.87|190.85|188.05|0
1651794900000|2022-05-05 23:55:00|190.89|188.09|190.78|187.98|191.06|188.26|190.49|187.69|0
1651795200000|2022-05-06 00:00:00|190.56|187.76|191.87|189.07|192.19|189.39|190.28|187.48|0
1651795500000|2022-05-06 00:05:00|191.98|189.18|193.44|190.64|194.09|191.29|191.98|189.18|0
1651795800000|2022-05-06 00:10:00|193.47|190.67|194.84|192.04|195.05|192.25|193.33|190.53|0
1651796100000|2022-05-06 00:15:00|194.91|192.11|192.68|189.88|194.91|192.11|192.47|189.67|0
1651796400000|2022-05-06 00:20:00|192.61|189.81|192.68|189.88|192.79|189.99|192.11|189.31|0
1651796700000|2022-05-06 00:25:00|192.75|189.95|192.68|189.88|192.82|190.02|192.47|189.67|0
1651797000000|2022-05-06 00:30:00|192.75|189.95|193.53|190.73|193.96|191.16|192.75|189.95|0
1651797300000|2022-05-06 00:35:00|193.6|190.8|194.25|191.45|194.46|191.66|193.46|190.66|0
1651797600000|2022-05-06 00:40:00|194.21|191.41|194.03|191.23|194.28|191.48|193.89|191.09|0
1651797900000|2022-05-06 00:45:00|194.17|191.37|194.14|191.34|194.89|192.09|193.67|190.87|0
1651798200000|2022-05-06 00:50:00|194.24|191.44|194.6|191.8|195.03|192.23|193.6|190.8|0
1651798500000|2022-05-06 00:55:00|194.53|191.73|195.46|192.66|196.04|193.24|194.49|191.69|0
1651798800000|2022-05-06 01:00:00|195.53|192.73|195.64|192.84|195.75|192.95|194.81|192.01|0
1651799100000|2022-05-06 01:05:00|195.71|192.91|195.02|192.22|195.75|192.95|194.74|191.94|0
1651799400000|2022-05-06 01:10:00|194.99|192.19|196.03|193.23|196.03|193.23|194.95|192.15|0
1651799700000|2022-05-06 01:15:00|195.93|193.13|196.54|193.74|196.61|193.81|195.67|192.87|0
1651800000000|2022-05-06 01:20:00|196.61|193.81|196.32|193.52|197.34|194.54|196.24|193.44|0
1651800300000|2022-05-06 01:25:00|196.24|193.44|195.16|192.36|196.39|193.59|194.94|192.14|0
1651800600000|2022-05-06 01:30:00|195.09|192.29|195.88|193.08|195.88|193.08|195.09|192.29|0
1651800900000|2022-05-06 01:35:00|195.81|193.01|195.37|192.57|195.88|193.08|194.87|192.07|0
1651801200000|2022-05-06 01:40:00|195.3|192.5|195.69|192.89|195.87|193.07|194.58|191.78|0
1651801500000|2022-05-06 01:45:00|195.77|192.97|195.87|193.07|195.87|193.07|195.19|192.39|0
1651801800000|2022-05-06 01:50:00|195.8|193|196.08|193.28|196.38|193.58|195.51|192.71|0
1651802100000|2022-05-06 01:55:00|196.01|193.21|195.65|192.85|196.08|193.28|195.51|192.71|0
1651802400000|2022-05-06 02:00:00|195.58|192.78|195.65|192.85|195.83|193.03|194.93|192.13|0
1651802700000|2022-05-06 02:05:00|195.72|192.92|196.22|193.42|196.37|193.57|195.65|192.85|0
1651803000000|2022-05-06 02:10:00|196.37|193.57|196.36|193.56|196.58|193.78|196.08|193.28|0
1651803300000|2022-05-06 02:15:00|196.29|193.49|195.64|192.84|196.44|193.64|195.28|192.48|0
1651803600000|2022-05-06 02:20:00|195.71|192.91|195.78|192.98|196|193.2|195.56|192.76|0
1651803900000|2022-05-06 02:25:00|195.75|192.95|194.55|191.75|195.92|193.12|194.34|191.54|0
1651804200000|2022-05-06 02:30:00|194.48|191.68|194.41|191.61|194.48|191.68|193.76|190.96|0
1651804500000|2022-05-06 02:35:00|194.33|191.53|194.87|192.07|194.91|192.11|194.33|191.53|0
1651804800000|2022-05-06 02:40:00|194.98|192.18|194.98|192.18|195.19|192.39|194.83|192.03|0
1651805100000|2022-05-06 02:45:00|195.05|192.25|194.33|191.53|195.26|192.46|194.33|191.53|0
1651805400000|2022-05-06 02:50:00|194.47|191.67|194.11|191.31|194.54|191.74|194.04|191.24|0
1651805700000|2022-05-06 02:55:00|194.07|191.27|194.07|191.27|194.25|191.45|193.68|190.88|0
1651806000000|2022-05-06 03:00:00|193.82|191.02|193.85|191.05|193.93|191.13|193.17|190.37|0
1651806300000|2022-05-06 03:05:00|193.89|191.09|194.24|191.44|194.53|191.73|193.89|191.09|0
1651806600000|2022-05-06 03:10:00|194.28|191.48|194.53|191.73|194.53|191.73|194.17|191.37|0
1651806900000|2022-05-06 03:15:00|194.46|191.66|194.45|191.65|194.6|191.8|194.31|191.51|0
1651807200000|2022-05-06 03:20:00|194.38|191.58|193.95|191.15|194.53|191.73|193.88|191.08|0
1651807500000|2022-05-06 03:25:00|194.02|191.22|193.98|191.18|194.24|191.44|193.8|191|0
1651807800000|2022-05-06 03:30:00|193.91|191.11|192.8|190|194.09|191.29|192.66|189.86|0
1651808100000|2022-05-06 03:35:00|192.73|189.93|192.44|189.64|192.94|190.14|192.09|189.29|0
1651808400000|2022-05-06 03:40:00|192.48|189.68|192.15|189.35|192.94|190.14|192.15|189.35|0
1651808700000|2022-05-06 03:45:00|192.08|189.28|192.29|189.49|192.37|189.57|192.01|189.21|0
1651809000000|2022-05-06 03:50:00|192.36|189.56|191.22|188.42|192.36|189.56|191.08|188.28|0
1651809300000|2022-05-06 03:55:00|191.26|188.46|191.22|188.42|191.44|188.64|190.87|188.07|0
1651809600000|2022-05-06 04:00:00|191.26|188.46|191.29|188.49|191.43|188.63|191.15|188.35|0
1651809900000|2022-05-06 04:05:00|191.22|188.42|191.22|188.42|191.29|188.49|190.93|188.13|0
1651810200000|2022-05-06 04:10:00|191.15|188.35|191.5|188.7|191.57|188.77|191.07|188.27|0
1651810500000|2022-05-06 04:15:00|191.46|188.66|192.49|189.69|192.56|189.76|191.43|188.63|0
1651810800000|2022-05-06 04:20:00|192.53|189.73|192.28|189.48|193.03|190.23|192.13|189.33|0
1651811100000|2022-05-06 04:25:00|192.24|189.44|192.77|189.97|193.02|190.22|192.13|189.33|0
1651811400000|2022-05-06 04:30:00|192.63|189.83|192.7|189.9|193.2|190.4|192.56|189.76|0
1651811700000|2022-05-06 04:35:00|192.74|189.94|192.77|189.97|192.91|190.11|192.55|189.75|0
1651812000000|2022-05-06 04:40:00|192.8|190|192.98|190.18|193.12|190.32|192.8|190|0
1651812300000|2022-05-06 04:45:00|193.05|190.25|193.48|190.68|193.69|190.89|193.05|190.25|0
1651812600000|2022-05-06 04:50:00|193.44|190.64|193.05|190.25|193.44|190.64|192.97|190.17|0
1651812900000|2022-05-06 04:55:00|193.01|190.21|192.69|189.89|193.12|190.32|192.61|189.81|0
1651813200000|2022-05-06 05:00:00|192.9|190.1|193.47|190.67|194.33|191.53|192.9|190.1|0
1651813500000|2022-05-06 05:05:00|193.25|190.45|194.04|191.24|194.15|191.35|192.82|190.02|0
1651813800000|2022-05-06 05:10:00|193.97|191.17|194.04|191.24|194.33|191.53|193.68|190.88|0
1651814100000|2022-05-06 05:15:00|193.97|191.17|192.96|190.16|194.32|191.52|192.93|190.13|0
1651814400000|2022-05-06 05:20:00|192.89|190.09|193.17|190.37|193.32|190.52|192.82|190.02|0
1651814700000|2022-05-06 05:25:00|193.14|190.34|192.74|189.94|193.6|190.8|192.53|189.73|0
1651815000000|2022-05-06 05:30:00|192.71|189.91|192.88|190.08|193.28|190.48|192.53|189.73|0
1651815300000|2022-05-06 05:35:00|192.95|190.15|192.45|189.65|193.35|190.55|192.45|189.65|0
1651815600000|2022-05-06 05:40:00|192.52|189.72|193.16|190.36|193.45|190.65|192.49|189.69|0
1651815900000|2022-05-06 05:45:00|193.13|190.33|193.52|190.72|193.66|190.86|192.91|190.11|0
1651816200000|2022-05-06 05:50:00|193.38|190.58|192.66|189.86|193.45|190.65|192.59|189.79|0
1651816500000|2022-05-06 05:55:00|192.8|190|192.84|190.04|193.66|190.86|192.73|189.93|0
1651816800000|2022-05-06 06:00:00|192.66|189.86|191.37|188.57|193.16|190.36|191.37|188.57|0
1651817100000|2022-05-06 06:05:00|191.51|188.71|191.12|188.32|191.8|189|190.95|188.15|0
1651817400000|2022-05-06 06:10:00|191.09|188.29|190.87|188.07|191.23|188.43|190.8|188|0
1651817700000|2022-05-06 06:15:00|190.8|188|191.62|188.82|192.15|189.35|190.8|188|0
1651818000000|2022-05-06 06:20:00|191.58|188.78|191.29|188.49|191.69|188.89|190.9|188.1|0
1651818300000|2022-05-06 06:25:00|191.36|188.56|193.5|190.7|193.57|190.77|191.36|188.56|0
1651818600000|2022-05-06 06:30:00|193.57|190.77|191.78|188.98|193.57|190.77|191.78|188.98|0
1651818900000|2022-05-06 06:35:00|191.71|188.91|190.93|188.13|192.35|189.55|190.79|187.99|0
1651819200000|2022-05-06 06:40:00|190.86|188.06|190.89|188.09|191.57|188.77|190.79|187.99|0
1651819500000|2022-05-06 06:45:00|190.93|188.13|191.92|189.12|191.92|189.12|190.78|187.98|0
1651819800000|2022-05-06 06:50:00|191.99|189.19|192.7|189.9|192.7|189.9|191.67|188.87|0
1651820100000|2022-05-06 06:55:00|192.84|190.04|193.95|191.15|193.99|191.19|192.2|189.4|0
1651820400000|2022-05-06 07:00:00|193.88|191.08|194.7|191.9|196|193.2|193.88|191.08|0
1651820700000|2022-05-06 07:05:00|194.43|192.03|195.65|193.25|195.77|193.37|194.36|191.96|0
1651821000000|2022-05-06 07:10:00|195.8|193.4|192.33|189.93|196.6|194.2|191.48|189.08|0
1651821300000|2022-05-06 07:15:00|192.19|189.79|191.97|189.57|192.98|190.58|191.9|189.5|0
1651821600000|2022-05-06 07:20:00|191.79|189.39|193.63|191.23|194.03|191.63|191.79|189.39|0
1651821900000|2022-05-06 07:25:00|193.92|191.52|194.02|191.62|194.46|192.06|192.83|190.43|0
1651822200000|2022-05-06 07:30:00|194.06|191.66|195.75|193.35|195.75|193.35|191.51|189.11|0
1651822500000|2022-05-06 07:35:00|195.67|193.27|196.22|193.82|196.4|194|195.16|192.76|0
1651822800000|2022-05-06 07:40:00|196.18|193.78|196.78|194.38|198.18|195.78|196.11|193.71|0
1651823100000|2022-05-06 07:45:00|196.86|194.46|196.2|193.8|197.22|194.82|195.69|193.29|0
1651823400000|2022-05-06 07:50:00|196.16|193.76|194.12|191.72|196.75|194.35|193.65|191.25|0
1651823700000|2022-05-06 07:55:00|194.01|191.61|192.18|189.78|194.3|191.9|192.11|189.71|0
1651824000000|2022-05-06 08:00:00|192.11|189.71|192.46|190.06|193.91|191.51|192.11|189.71|0
1651824300000|2022-05-06 08:05:00|192.39|189.99|191.64|189.24|192.9|190.5|190.52|188.12|0
1651824600000|2022-05-06 08:10:00|191.53|189.13|192.17|189.77|192.5|190.1|191.1|188.7|0
1651824900000|2022-05-06 08:15:00|192.24|189.84|190.23|187.83|193.11|190.71|189.81|187.41|0
1651825200000|2022-05-06 08:20:00|190.09|187.69|190.77|188.37|191.13|188.73|190.02|187.62|0
1651825500000|2022-05-06 08:25:00|190.8|188.4|189.94|187.54|191.3|188.9|189.87|187.47|0
1651825800000|2022-05-06 08:30:00|190.01|187.61|188.86|186.46|190.4|188|187.95|185.55|0
1651826100000|2022-05-06 08:35:00|188.83|186.43|189.22|186.82|189.82|187.42|188.83|186.43|0
1651826400000|2022-05-06 08:40:00|189.43|187.03|190.57|188.17|190.64|188.24|189.25|186.85|0
1651826700000|2022-05-06 08:45:00|190.53|188.13|190.35|187.95|190.78|188.38|189.57|187.17|0
1651827000000|2022-05-06 08:50:00|190.28|187.88|193.26|190.86|193.51|191.11|190.21|187.81|0
1651827300000|2022-05-06 08:55:00|193.44|191.04|192.9|190.5|193.44|191.04|191.78|189.38|0
1651827600000|2022-05-06 09:00:00|193.08|190.68|193.17|190.77|194.4|192|192.43|190.03|0
1651827900000|2022-05-06 09:05:00|193.1|190.7|194.25|191.85|194.54|192.14|192.96|190.56|0
1651828200000|2022-05-06 09:10:00|194.33|191.93|193.89|191.49|194.33|191.93|193.06|190.66|0
1651828500000|2022-05-06 09:15:00|194|191.6|195.05|192.65|195.63|193.23|193.6|191.2|0
1651828800000|2022-05-06 09:20:00|195.12|192.72|196.25|193.85|196.65|194.25|194.1|191.7|0
1651829100000|2022-05-06 09:25:00|196.21|193.81|196.28|193.88|196.61|194.21|195.74|193.34|0
1651829400000|2022-05-06 09:30:00|196.32|193.92|194.31|191.91|196.43|194.03|194.17|191.77|0
1651829700000|2022-05-06 09:35:00|194.28|191.88|193.59|191.19|195.04|192.64|193.52|191.12|0
1651830000000|2022-05-06 09:40:00|193.44|191.04|193.33|190.93|194.06|191.66|193.3|190.9|0
1651830300000|2022-05-06 09:45:00|193.3|190.9|193.01|190.61|193.37|190.97|192.07|189.67|0
1651830600000|2022-05-06 09:50:00|193.04|190.64|191.93|189.53|193.26|190.86|191.93|189.53|0
1651830900000|2022-05-06 09:55:00|192|189.6|191.82|189.42|192.68|190.28|191.53|189.13|0
1651831200000|2022-05-06 10:00:00|191.78|189.38|192.64|190.24|193|190.6|191.78|189.38|0
1651831500000|2022-05-06 10:05:00|192.71|190.31|193.32|190.92|193.39|190.99|191.56|189.16|0
1651831800000|2022-05-06 10:10:00|193.28|190.88|193.68|191.28|194.58|192.18|192.42|190.02|0
1651832100000|2022-05-06 10:15:00|193.72|191.32|193.71|191.31|194.58|192.18|193.5|191.1|0
1651832400000|2022-05-06 10:20:00|193.68|191.28|192.95|190.55|193.93|191.53|192.49|190.09|0
1651832700000|2022-05-06 10:25:00|192.88|190.48|192.12|189.72|192.92|190.52|192.05|189.65|0
1651833000000|2022-05-06 10:30:00|192.16|189.76|192.62|190.22|192.63|190.23|191.05|188.65|0
1651833300000|2022-05-06 10:35:00|192.66|190.26|192.23|189.83|193.13|190.73|192.12|189.72|0
1651833600000|2022-05-06 10:40:00|192.16|189.76|192.76|190.36|193.27|190.87|192.16|189.76|0
1651833900000|2022-05-06 10:45:00|192.8|190.4|192.55|190.15|193.3|190.9|192.4|190|0
1651834200000|2022-05-06 10:50:00|192.58|190.18|193.7|191.3|193.98|191.58|192.33|189.93|0
1651834500000|2022-05-06 10:55:00|193.84|191.44|193.62|191.22|194.71|192.31|193.44|191.04|0
1651834800000|2022-05-06 11:00:00|193.55|191.15|195.18|192.78|195.21|192.81|193.51|191.11|0
1651835100000|2022-05-06 11:05:00|195.14|192.74|195.61|193.21|195.98|193.58|194.7|192.3|0
1651835400000|2022-05-06 11:10:00|195.57|193.17|196.96|194.56|197.18|194.78|195.57|193.17|0
1651835700000|2022-05-06 11:15:00|196.89|194.49|197.86|195.46|197.86|195.46|194.12|191.72|0
1651836000000|2022-05-06 11:20:00|197.79|195.39|196.83|194.43|197.79|195.39|196.54|194.14|0
1651836300000|2022-05-06 11:25:00|196.8|194.4|197.53|195.13|197.86|195.46|196.8|194.4|0
1651836600000|2022-05-06 11:30:00|197.63|195.23|197.27|194.87|198.74|196.34|197.27|194.87|0
1651836900000|2022-05-06 11:35:00|197.19|194.79|196.31|193.91|197.96|195.56|196.31|193.91|0
1651837200000|2022-05-06 11:40:00|196.39|193.99|195.87|193.47|196.75|194.35|195.87|193.47|0
1651837500000|2022-05-06 11:45:00|195.84|193.44|196.38|193.98|196.38|193.98|195.84|193.44|0
1651837800000|2022-05-06 11:50:00|196.27|193.87|196.34|193.94|196.64|194.24|195.98|193.58|0
1651838100000|2022-05-06 11:55:00|196.3|193.9|195.65|193.25|196.63|194.23|195.14|192.74|0
1651838400000|2022-05-06 12:00:00|195.87|193.47|194.7|192.3|195.94|193.54|194.56|192.16|0
1651838700000|2022-05-06 12:05:00|194.74|192.34|193.97|191.57|195.28|192.88|193.69|191.29|0
1651839000000|2022-05-06 12:10:00|193.76|191.36|193.08|190.68|193.9|191.5|192.43|190.03|0
1651839300000|2022-05-06 12:15:00|193.22|190.82|192.79|190.39|193.44|191.04|192.72|190.32|0
1651839600000|2022-05-06 12:20:00|192.72|190.32|193.65|191.25|193.94|191.54|192.72|190.32|0
1651839900000|2022-05-06 12:25:00|193.58|191.18|192.78|190.38|194.59|192.19|191.89|189.49|0
1651840200000|2022-05-06 12:30:00|192.68|190.28|189.76|187.36|193.16|190.76|186.59|184.19|0
1651840500000|2022-05-06 12:35:00|189.41|187.01|186.25|183.85|189.9|187.5|185.48|183.08|0
1651840800000|2022-05-06 12:40:00|186.46|184.06|189.65|187.25|189.72|187.32|186.25|183.85|0
1651841100000|2022-05-06 12:45:00|189.51|187.11|193.82|191.42|193.82|191.42|189.36|186.96|0
1651841400000|2022-05-06 12:50:00|193.6|191.2|194.62|192.22|194.91|192.51|192.59|190.19|0
1651841700000|2022-05-06 12:55:00|194.66|192.26|197.16|194.76|197.64|195.24|192.73|190.33|0
1651842000000|2022-05-06 13:00:00|197.31|194.91|198.34|195.94|198.34|195.94|196.06|193.66|0
1651842300000|2022-05-06 13:05:00|198.05|195.65|198.04|195.64|198.34|195.94|196.79|194.39|0
1651842600000|2022-05-06 13:10:00|198.19|195.79|195.54|193.14|198.19|195.79|195.18|192.78|0
1651842900000|2022-05-06 13:15:00|195.62|193.22|195.25|192.85|197.08|194.68|195.18|192.78|0
1651843200000|2022-05-06 13:20:00|195.18|192.78|195.25|192.85|196.27|193.87|194.38|191.98|0
1651843500000|2022-05-06 13:25:00|195.17|192.77|196.41|194.01|196.41|194.01|194.67|192.27|0
1651843800000|2022-05-06 13:30:00|196.05|193.65|198.33|195.93|199.29|196.89|194.66|192.26|0
1651844100000|2022-05-06 13:35:00|198.4|196|208.44|206.04|212.76|210.36|198.4|196|0
1651844400000|2022-05-06 13:40:00|208.36|205.96|209.36|206.96|209.4|207|205.03|202.63|0
1651844700000|2022-05-06 13:45:00|209.28|206.88|208.11|205.71|214.15|211.75|207.96|205.56|0
1651845000000|2022-05-06 13:50:00|208.42|206.02|212.4|210|213.29|210.89|207.19|204.79|0
1651845300000|2022-05-06 13:55:00|212.51|210.11|212.35|209.95|214.62|212.22|211.35|208.95|0
1651845600000|2022-05-06 14:00:00|213.25|210.85|211.42|209.02|214.7|212.3|210.38|207.98|0
1651845900000|2022-05-06 14:05:00|210.96|208.56|207.64|205.24|210.96|208.56|204.36|201.96|0
1651846200000|2022-05-06 14:10:00|208.64|206.24|209.26|206.86|210.34|207.94|206.5|204.1|0
1651846500000|2022-05-06 14:15:00|208.8|206.4|201.94|199.54|208.8|206.4|199.37|196.97|0
1651846800000|2022-05-06 14:20:00|200.23|197.83|200.08|197.68|202.23|199.83|198.23|195.83|0
1651847100000|2022-05-06 14:25:00|198.9|196.5|202.75|200.35|202.75|200.35|197.57|195.17|0
1651847400000|2022-05-06 14:30:00|203.35|200.95|204.89|202.49|205.27|202.87|200.26|197.86|0
1651847700000|2022-05-06 14:35:00|205.19|202.79|205.29|202.89|207.01|204.61|204.27|201.87|0
1651848000000|2022-05-06 14:40:00|204.68|202.28|204.51|202.11|206.2|203.8|201.45|199.05|0
1651848300000|2022-05-06 14:45:00|205.42|203.02|197.21|194.81|205.42|203.02|196.31|193.91|0
1651848600000|2022-05-06 14:50:00|196.52|194.12|195.17|192.77|199.48|197.08|195.17|192.77|0
1651848900000|2022-05-06 14:55:00|194.96|192.56|191.95|189.55|196.26|193.86|190.12|187.72|0
1651849200000|2022-05-06 15:00:00|192.27|189.87|194.36|191.96|195.09|192.69|191.27|188.87|0
1651849500000|2022-05-06 15:05:00|194.15|191.75|193.85|191.45|195.67|193.27|193.06|190.66|0
1651849800000|2022-05-06 15:10:00|193.93|191.53|190.13|187.73|196.66|194.26|190.13|187.73|0
1651850100000|2022-05-06 15:15:00|189.77|187.37|188.87|186.47|191.05|188.65|187.31|184.91|0
1651850400000|2022-05-06 15:20:00|188.51|186.11|186.94|184.54|189.72|187.32|185.86|183.46|0
1651850700000|2022-05-06 15:25:00|186.87|184.47|189.23|186.83|190.52|188.12|185.77|183.37|0
1651851000000|2022-05-06 15:30:00|188.91|186.51|194.36|191.96|194.62|192.22|188.91|186.51|0
1651851300000|2022-05-06 15:35:00|194.43|192.03|198.31|195.91|198.5|196.1|193.15|190.75|0
1651851600000|2022-05-06 15:40:00|198.16|195.76|196.98|194.58|198.39|195.99|195.81|193.41|0
1651851900000|2022-05-06 15:45:00|197.2|194.8|196.61|194.21|198.53|196.13|196.39|193.99|0
1651852200000|2022-05-06 15:50:00|196.98|194.58|198.86|196.46|198.97|196.57|194.13|191.73|0
1651852500000|2022-05-06 15:55:00|198.75|196.35|199.64|197.24|200.68|198.28|197.49|195.09|0
1651852800000|2022-05-06 16:00:00|199.86|197.46|194.92|192.52|200.64|198.24|194.77|192.37|0
1651853100000|2022-05-06 16:05:00|194.85|192.45|194.12|191.72|194.99|192.59|190.44|188.04|0
1651853400000|2022-05-06 16:10:00|194.41|192.01|198.66|196.26|199.45|197.05|193.97|191.57|0
1651853700000|2022-05-06 16:15:00|198.96|196.56|200.04|197.64|200.04|197.64|196.3|193.9|0
1651854000000|2022-05-06 16:20:00|199.85|197.45|194.91|192.51|199.96|197.56|192.92|190.52|0
1651854300000|2022-05-06 16:25:00|194.62|192.22|193.74|191.34|195.71|193.31|192.88|190.48|0
1651854600000|2022-05-06 16:30:00|193.96|191.56|192.22|189.82|195.71|193.31|191.94|189.54|0
1651854900000|2022-05-06 16:35:00|192.01|189.61|193.81|191.41|196.66|194.26|191.14|188.74|0
1651855200000|2022-05-06 16:40:00|193.74|191.34|193.31|190.91|195.16|192.76|193.09|190.69|0
1651855500000|2022-05-06 16:45:00|193.46|191.06|193.96|191.56|193.96|191.56|192.23|189.83|0
1651855800000|2022-05-06 16:50:00|193.6|191.2|192.05|189.65|196.44|194.04|191.01|188.61|0
1651856100000|2022-05-06 16:55:00|192.51|190.11|191.53|189.13|192.58|190.18|188.94|186.54|0
1651856400000|2022-05-06 17:00:00|190.93|188.53|190.18|187.78|192.96|190.56|189.97|187.57|0
1651856700000|2022-05-06 17:05:00|190.25|187.85|192.52|190.12|194.32|191.92|190.25|187.85|0
1651857000000|2022-05-06 17:10:00|192.6|190.2|194.6|192.2|194.68|192.28|192.13|189.73|0
1651857300000|2022-05-06 17:15:00|194.46|192.06|194.53|192.13|198.24|195.84|193.74|191.34|0
1651857600000|2022-05-06 17:20:00|194.67|192.27|192.56|190.16|195.33|192.93|190.94|188.54|0
1651857900000|2022-05-06 17:25:00|193|190.6|192.92|190.52|195.21|192.81|191.47|189.07|0
1651858200000|2022-05-06 17:30:00|192.88|190.48|191.83|189.43|193.38|190.98|190.86|188.46|0
1651858500000|2022-05-06 17:35:00|191.65|189.25|195.13|192.73|196.3|193.9|190.36|187.96|0
1651858800000|2022-05-06 17:40:00|194.95|192.55|193.74|191.34|196.59|194.19|192.66|190.26|0
1651859100000|2022-05-06 17:45:00|193.52|191.12|194.09|191.69|196.11|193.71|192.36|189.96|0
1651859400000|2022-05-06 17:50:00|193.95|191.55|197.4|195|198.14|195.74|193.44|191.04|0
1651859700000|2022-05-06 17:55:00|197.55|195.15|197.55|195.15|198.44|196.04|197.1|194.7|0
1651860000000|2022-05-06 18:00:00|197.77|195.37|198.36|195.96|198.7|196.3|195.89|193.49|0
1651860300000|2022-05-06 18:05:00|198.66|196.26|202.03|199.63|202.03|199.63|198.66|196.26|0
1651860600000|2022-05-06 18:10:00|201.99|199.59|199.4|197|202.1|199.7|198.5|196.1|0
1651860900000|2022-05-06 18:15:00|199.1|196.7|199.77|197.37|199.92|197.52|197.32|194.92|0
1651861200000|2022-05-06 18:20:00|200.44|198.04|200.18|197.78|201.04|198.64|198.83|196.43|0
1651861500000|2022-05-06 18:25:00|200.66|198.26|201.56|199.16|202.85|200.45|200.14|197.74|0
1651861800000|2022-05-06 18:30:00|201.41|199.01|199.32|196.92|203.91|201.51|198.77|196.37|0
1651862100000|2022-05-06 18:35:00|201.56|199.16|203.06|200.66|203.89|201.49|201.18|198.78|0
1651862400000|2022-05-06 18:40:00|202.98|200.58|203.43|201.03|203.74|201.34|201.17|198.77|0
1651862700000|2022-05-06 18:45:00|203.74|201.34|199.37|196.97|204|201.6|199.37|196.97|0
1651863000000|2022-05-06 18:50:00|199.89|197.49|197.32|194.92|199.96|197.56|196.99|194.59|0
1651863300000|2022-05-06 18:55:00|196.91|194.51|201.16|198.76|201.16|198.76|196.17|193.77|0
1651863600000|2022-05-06 19:00:00|201.08|198.68|200.18|197.78|202.44|200.04|200.03|197.63|0
1651863900000|2022-05-06 19:05:00|200.71|198.31|203.35|200.95|204.18|201.78|199.73|197.33|0
1651864200000|2022-05-06 19:10:00|203.04|200.64|203.34|200.94|203.57|201.17|201.23|198.83|0
1651864500000|2022-05-06 19:15:00|203.27|200.87|202.17|199.77|204.71|202.31|201.9|199.5|0
1651864800000|2022-05-06 19:20:00|202.58|200.18|204.94|202.54|205.17|202.77|202.43|200.03|0
1651865100000|2022-05-06 19:25:00|204.71|202.31|201.63|199.23|205.63|203.23|201.14|198.74|0
1651865400000|2022-05-06 19:30:00|201.97|199.57|199.04|196.64|202.05|199.65|198.38|195.98|0
1651865700000|2022-05-06 19:35:00|198.75|196.35|192.28|189.88|198.82|196.42|192.06|189.66|0
1651866000000|2022-05-06 19:40:00|192.1|189.7|194.61|192.21|195.16|192.76|191.63|189.23|0
1651866300000|2022-05-06 19:45:00|194.24|191.84|191.77|189.37|195.63|193.23|190.18|187.78|0
1651866600000|2022-05-06 19:50:00|190.76|188.36|193.36|190.96|193.36|190.96|189|186.6|0
1651866900000|2022-05-06 19:55:00|193.54|191.14|193.43|191.03|194.97|192.57|192.56|190.16|0
1651867200000|2022-05-06 20:00:00|193.87|191.47|196.77|194.37|196.77|194.37|193.87|191.47|0
1651867500000|2022-05-06 20:05:00|196.84|194.44|194.57|192.17|198.96|196.56|194.13|191.73|0
1651867800000|2022-05-06 20:10:00|194.5|192.1|195.97|193.57|196.12|193.72|194.5|192.1|0
1652079900000|2022-05-09 07:05:00|199.38|196.98|199.19|196.79|200.47|198.07|198.92|196.52|0
1652080200000|2022-05-09 07:10:00|199.11|196.71|197.79|195.39|199.15|196.75|197.6|195.2|0
1652080500000|2022-05-09 07:15:00|197.83|195.43|200.17|197.77|200.2|197.8|197.49|195.09|0
1652080800000|2022-05-09 07:20:00|200.09|197.69|202.29|199.89|202.56|200.16|199.86|197.46|0
1652081100000|2022-05-09 07:25:00|202.45|200.05|201.72|199.32|202.94|200.54|201.34|198.94|0
1652081400000|2022-05-09 07:30:00|201.57|199.17|199.44|197.04|202.18|199.78|199.44|197.04|0
1652081700000|2022-05-09 07:35:00|199.29|196.89|199.78|197.38|200.23|197.83|198.95|196.55|0
1652082000000|2022-05-09 07:40:00|199.59|197.19|201.37|198.97|201.37|198.97|199.59|197.19|0
1652082300000|2022-05-09 07:45:00|201.33|198.93|200.99|198.59|201.71|199.31|200.72|198.32|0
1652082600000|2022-05-09 07:50:00|201.02|198.62|202.85|200.45|203.54|201.14|200.79|198.39|0
1652082900000|2022-05-09 07:55:00|202.78|200.38|205.41|203.01|205.95|203.55|198.89|196.49|0
1652083200000|2022-05-09 08:00:00|205.49|203.09|206.72|204.32|207.5|205.1|205.41|203.01|0
1652083500000|2022-05-09 08:05:00|206.76|204.36|205.4|203|207.26|204.86|205.33|202.93|0
1652083800000|2022-05-09 08:10:00|205.44|203.04|205.71|203.31|206.02|203.62|204.94|202.54|0
1652084100000|2022-05-09 08:15:00|205.83|203.43|206.71|204.31|207.03|204.63|205.05|202.65|0
1652084400000|2022-05-09 08:20:00|206.64|204.24|207.49|205.09|207.57|205.17|205.94|203.54|0
1652084700000|2022-05-09 08:25:00|207.41|205.01|207.56|205.16|208.11|205.71|206.67|204.27|0
1652085000000|2022-05-09 08:30:00|207.53|205.13|212.46|210.06|212.54|210.14|207.17|204.77|0
1652085300000|2022-05-09 08:35:00|212.5|210.1|211.28|208.88|213.06|210.66|211.28|208.88|0
1652085600000|2022-05-09 08:40:00|211.24|208.84|211.12|208.72|211.51|209.11|210.34|207.94|0
1652085900000|2022-05-09 08:45:00|211.08|208.68|209.24|206.84|211.08|208.68|209.08|206.68|0
1652086200000|2022-05-09 08:50:00|209.2|206.8|208.92|206.52|209.39|206.99|208.38|205.98|0
1652086500000|2022-05-09 08:55:00|208.85|206.45|209.31|206.91|210.06|207.66|208.42|206.02|0
1652086800000|2022-05-09 09:00:00|209.43|207.03|209.54|207.14|209.7|207.3|209.08|206.68|0
1652087100000|2022-05-09 09:05:00|209.39|206.99|209.85|207.45|210.17|207.77|209.19|206.79|0
1652087400000|2022-05-09 09:10:00|209.89|207.49|208.21|205.81|209.93|207.53|208.14|205.74|0
1652087700000|2022-05-09 09:15:00|208.14|205.74|209.11|206.71|209.69|207.29|207.98|205.58|0
1652088000000|2022-05-09 09:20:00|209.15|206.75|209.14|206.74|209.5|207.1|207.67|205.27|0
1652088300000|2022-05-09 09:25:00|209.22|206.82|211.18|208.78|211.41|209.01|208.75|206.35|0
1652088600000|2022-05-09 09:30:00|211.1|208.7|211.8|209.4|211.8|209.4|210.63|208.23|0
1652088900000|2022-05-09 09:35:00|211.84|209.44|212.75|210.35|213.06|210.66|211.64|209.24|0
1652089200000|2022-05-09 09:40:00|212.67|210.27|211.56|209.16|213.22|210.82|211.21|208.81|0
1652089500000|2022-05-09 09:45:00|211.64|209.24|212.47|210.07|213.06|210.66|211.32|208.92|0
1652089800000|2022-05-09 09:50:00|212.39|209.99|212.11|209.71|212.58|210.18|211.24|208.84|0
1652090100000|2022-05-09 09:55:00|212.15|209.75|211.63|209.23|213.53|211.13|211.52|209.12|0
1652090400000|2022-05-09 10:00:00|211.71|209.31|212.1|209.7|212.3|209.9|211.16|208.76|0
1652090700000|2022-05-09 10:05:00|212.02|209.62|212.42|210.02|212.93|210.53|211.31|208.91|0
1652091000000|2022-05-09 10:10:00|212.49|210.09|213.2|210.8|213.36|210.96|212.42|210.02|0
1652091300000|2022-05-09 10:15:00|213.36|210.96|212.81|210.41|213.4|211|212.25|209.85|0
1652091600000|2022-05-09 10:20:00|212.73|210.33|213.32|210.92|213.36|210.96|212.29|209.89|0
1652091900000|2022-05-09 10:25:00|213.2|210.8|213.43|211.03|214.39|211.99|212.84|210.44|0
1652092200000|2022-05-09 10:30:00|213.35|210.95|215.02|212.62|215.34|212.94|213.28|210.88|0
1652092500000|2022-05-09 10:35:00|215.18|212.78|216.46|214.06|216.46|214.06|214.94|212.54|0
1652092800000|2022-05-09 10:40:00|216.38|213.98|217.26|214.86|217.34|214.94|216.14|213.74|0
1652093100000|2022-05-09 10:45:00|217.22|214.82|216.61|214.21|218.71|216.31|216.61|214.21|0
1652093400000|2022-05-09 10:50:00|216.7|214.3|218.19|215.79|219.24|216.84|213.76|211.36|0
1652093700000|2022-05-09 10:55:00|218.23|215.83|217.78|215.38|218.67|216.27|217.22|214.82|0
1652094000000|2022-05-09 11:00:00|217.46|215.06|216.5|214.1|217.86|215.46|215.98|213.58|0
1652094300000|2022-05-09 11:05:00|216.62|214.22|216.89|214.49|217.14|214.74|215.46|213.06|0
1652094600000|2022-05-09 11:10:00|216.97|214.57|217.29|214.89|218.1|215.7|216.41|214.01|0
1652094900000|2022-05-09 11:15:00|217.53|215.13|218.06|215.66|218.5|216.1|216.97|214.57|0
1652095200000|2022-05-09 11:20:00|218.1|215.7|220.91|218.51|221.96|219.56|218.1|215.7|0
1652095500000|2022-05-09 11:25:00|220.99|218.59|221.23|218.83|221.47|219.07|220.74|218.34|0
1652095800000|2022-05-09 11:30:00|221.31|218.91|219.65|217.25|221.96|219.56|219.65|217.25|0
1652096100000|2022-05-09 11:35:00|219.69|217.29|220.17|217.77|220.33|217.93|218.48|216.08|0
1652096400000|2022-05-09 11:40:00|220.01|217.61|220.13|217.73|221.14|218.74|219.12|216.72|0
1652096700000|2022-05-09 11:45:00|220.09|217.69|217.92|215.52|220.57|218.17|217.84|215.44|0
1652097000000|2022-05-09 11:50:00|218.08|215.68|215.75|213.35|218.52|216.12|215.59|213.19|0
1652097300000|2022-05-09 11:55:00|215.67|213.27|215.43|213.03|216.47|214.07|214.56|212.16|0
1652097600000|2022-05-09 12:00:00|215.35|212.95|214.48|212.08|216.9|214.5|214.48|212.08|0
1652097900000|2022-05-09 12:05:00|214.4|212|214.59|212.19|217|214.6|212.93|210.53|0
1652098200000|2022-05-09 12:10:00|214.67|212.27|214.82|212.42|216.87|214.47|213.38|210.98|0
1652098500000|2022-05-09 12:15:00|214.86|212.46|216.41|214.01|216.69|214.29|214.66|212.26|0
1652098800000|2022-05-09 12:20:00|216.57|214.17|215.29|212.89|216.73|214.33|215.06|212.66|0
1652099100000|2022-05-09 12:25:00|215.37|212.97|216.8|214.4|216.8|214.4|215.29|212.89|0
1652099400000|2022-05-09 12:30:00|216.77|214.37|215.84|213.44|217.68|215.28|215.45|213.05|0
1652099700000|2022-05-09 12:35:00|215.92|213.52|213.54|211.14|216.24|213.84|213.54|211.14|0
1652100000000|2022-05-09 12:40:00|213.47|211.07|212.83|210.43|213.7|211.3|211.81|209.41|0
1652100300000|2022-05-09 12:45:00|212.6|210.2|212.83|210.43|214.01|211.61|212.05|209.65|0
1652100600000|2022-05-09 12:50:00|212.75|210.35|211.64|209.24|213.28|210.88|211.53|209.13|0
1652100900000|2022-05-09 12:55:00|211.68|209.28|213.49|211.09|213.57|211.17|211.6|209.2|0
1652101200000|2022-05-09 13:00:00|213.41|211.01|213.33|210.93|214.36|211.96|213.02|210.62|0
1652101500000|2022-05-09 13:05:00|213.09|210.69|213.01|210.61|213.96|211.56|212.78|210.38|0
1652101800000|2022-05-09 13:10:00|213.17|210.77|210.34|207.94|213.64|211.24|210.34|207.94|0
1652102100000|2022-05-09 13:15:00|210.03|207.63|212.22|209.82|212.3|209.9|209.87|207.47|0
1652102400000|2022-05-09 13:20:00|212.18|209.78|211.74|209.34|213.08|210.68|211.74|209.34|0
1652102700000|2022-05-09 13:25:00|211.82|209.42|213.28|210.88|213.28|210.88|211.35|208.95|0
1652103000000|2022-05-09 13:30:00|212.88|210.48|213.71|211.31|216.57|214.17|211.43|209.03|0
1652103300000|2022-05-09 13:35:00|212.68|210.28|211.74|209.34|215.13|212.73|209.24|206.84|0
1652103600000|2022-05-09 13:40:00|211.27|208.87|212.36|209.96|215.29|212.89|210.95|208.55|0
1652103900000|2022-05-09 13:45:00|212.09|209.69|217.04|214.64|219.18|216.78|212.09|209.69|0
1652104200000|2022-05-09 13:50:00|216.8|214.4|211.02|208.62|218.09|215.69|210.52|208.12|0
1652104500000|2022-05-09 13:55:00|211.18|208.78|212.01|209.61|213.43|211.03|209.69|207.29|0
1652104800000|2022-05-09 14:00:00|212.4|210|213.75|211.35|215.5|213.1|210.82|208.42|0
1652105100000|2022-05-09 14:05:00|213.82|211.42|218.47|216.07|218.47|216.07|212.71|210.31|0
1652105400000|2022-05-09 14:10:00|218.23|215.83|215.21|212.81|218.23|215.83|213.78|211.38|0
1652105700000|2022-05-09 14:15:00|215.53|213.13|217.57|215.17|218.3|215.9|213.78|211.38|0
1652106000000|2022-05-09 14:20:00|217.77|215.37|220.68|218.28|220.68|218.28|216.73|214.33|0
1652106300000|2022-05-09 14:25:00|221.09|218.69|221.33|218.93|221.98|219.58|218.98|216.58|0
1652106600000|2022-05-09 14:30:00|221.94|219.54|220.84|218.44|223.29|220.89|220.51|218.11|0
1652106900000|2022-05-09 14:35:00|221.04|218.64|225.34|222.94|225.59|223.19|220.75|218.35|0
1652107200000|2022-05-09 14:40:00|225.43|223.03|221.73|219.33|225.43|223.03|221.16|218.76|0
1652107500000|2022-05-09 14:45:00|221.24|218.84|220.95|218.55|222.3|219.9|219.45|217.05|0
1652107800000|2022-05-09 14:50:00|221.15|218.75|225.25|222.85|225.25|222.85|219.77|217.37|0
1652108100000|2022-05-09 14:55:00|225.17|222.77|226.35|223.95|226.35|223.95|222.43|220.03|0
1652108400000|2022-05-09 15:00:00|226.43|224.03|227.47|225.07|227.63|225.23|224.94|222.54|0
1652108700000|2022-05-09 15:05:00|227.55|225.15|227.8|225.4|229.76|227.36|227.55|225.15|0
1652109000000|2022-05-09 15:10:00|228.13|225.73|228.54|226.14|229.67|227.27|226.18|223.78|0
1652109300000|2022-05-09 15:15:00|228.71|226.31|226.58|224.18|228.88|226.48|225.71|223.31|0
1652109600000|2022-05-09 15:20:00|226.66|224.26|228.49|226.09|229.16|226.76|226.66|224.26|0
1652109900000|2022-05-09 15:25:00|228.66|226.26|229.91|227.51|230.33|227.93|228.41|226.01|0
1652110200000|2022-05-09 15:30:00|229.99|227.59|229.79|227.39|233.08|230.68|229.44|227.04|0
1652110500000|2022-05-09 15:35:00|229.7|227.3|226.12|223.72|230.37|227.97|225.87|223.47|0
1652110800000|2022-05-09 15:40:00|225.63|223.23|225.71|223.31|227.37|224.97|223.81|221.41|0
1652111100000|2022-05-09 15:45:00|225.95|223.55|225.14|222.74|226.53|224.13|223.25|220.85|0
1652111400000|2022-05-09 15:50:00|225.06|222.66|222.67|220.27|225.06|222.66|222.18|219.78|0
1652111700000|2022-05-09 15:55:00|222.43|220.03|223.49|221.09|224.4|222|221.53|219.13|0
1652112000000|2022-05-09 16:00:00|223.41|221.01|226.49|224.09|228|225.6|223.41|221.01|0
1652112300000|2022-05-09 16:05:00|226.45|224.05|221.54|219.14|226.78|224.38|219.3|216.9|0
1652112600000|2022-05-09 16:10:00|221.25|218.85|218.49|216.09|221.25|218.85|218|215.6|0
1652112900000|2022-05-09 16:15:00|218.65|216.25|215.76|212.88|218.65|216.25|214.24|211.6|0
1652113200000|2022-05-09 16:20:00|216.08|213.2|215.56|212.68|217.94|215.06|214.63|211.75|0
1652113500000|2022-05-09 16:25:00|215.52|212.64|216.52|213.64|218.83|215.95|214.79|211.91|0
1652113800000|2022-05-09 16:30:00|216.97|214.09|217.01|214.61|219.73|216.85|215.16|212.76|0
1652114100000|2022-05-09 16:35:00|216.85|214.45|222.3|219.42|222.3|219.42|216.85|214.45|0
1652114400000|2022-05-09 16:40:00|222.22|219.34|222.92|220.04|223.2|220.32|221.23|218.35|0
1652114700000|2022-05-09 16:45:00|223.29|220.41|223.61|220.73|224.36|221.48|222.87|219.99|0
1652115000000|2022-05-09 16:50:00|223.78|220.9|224.97|222.09|227.34|224.46|223.61|220.73|0
1652115300000|2022-05-09 16:55:00|225.13|222.25|226.75|223.87|226.92|224.04|225.09|222.21|0
1652115600000|2022-05-09 17:00:00|226.84|223.96|227.5|224.62|227.84|224.96|225.67|222.79|0
1652115900000|2022-05-09 17:05:00|227.59|224.71|226.84|224.44|227.67|224.79|226.09|223.45|0
1652116200000|2022-05-09 17:10:00|226.8|224.4|228.35|225.95|228.68|226.28|226.8|224.4|0
1652116500000|2022-05-09 17:15:00|228.43|226.03|225.75|223.35|228.51|226.11|225.26|222.86|0
1652116800000|2022-05-09 17:20:00|226.05|223.65|227.09|224.69|228.01|225.61|226.05|223.65|0
1652117100000|2022-05-09 17:25:00|227|224.6|223.68|221.28|227.05|224.65|223.31|220.91|0
1652117400000|2022-05-09 17:30:00|223.84|221.44|228|225.6|228|225.6|222.57|220.17|0
1652117700000|2022-05-09 17:35:00|227.79|225.39|228.17|225.77|229.43|227.03|227.79|225.39|0
1652118000000|2022-05-09 17:40:00|228.42|226.02|224.17|221.77|228.63|226.23|223.55|221.15|0
1652118300000|2022-05-09 17:45:00|224.08|221.68|225.99|223.59|226.28|223.88|223.26|220.86|0
1652118600000|2022-05-09 17:50:00|225.74|223.34|229.76|227.36|230.98|228.58|225.49|223.09|0
1652118900000|2022-05-09 17:55:00|229.92|227.52|226.57|224.17|230.09|227.69|225.16|222.76|0
1652119200000|2022-05-09 18:00:00|226.49|224.09|225.94|223.06|226.66|224.26|223.99|221.59|0
1652119500000|2022-05-09 18:05:00|225.89|223.01|227.14|224.26|228.4|225.52|224.9|222.02|0
1652119800000|2022-05-09 18:10:00|227.81|224.93|227.06|224.18|228.15|225.27|224.89|222.01|0
1652120100000|2022-05-09 18:15:00|227.14|224.26|224.31|221.43|227.14|224.26|223.56|220.68|0
1652120400000|2022-05-09 18:20:00|224.1|221.22|227.93|225.05|228.39|225.51|223.89|221.01|0
1652120700000|2022-05-09 18:25:00|227.89|225.01|228.39|225.51|229.82|226.94|227.64|224.76|0
1652121000000|2022-05-09 18:30:00|228.31|225.43|228.52|225.64|231.52|228.64|227.97|225.09|0
1652121300000|2022-05-09 18:35:00|229.31|226.43|228.64|225.76|229.73|226.85|226.38|223.5|0
1652121600000|2022-05-09 18:40:00|228.97|226.09|228.43|225.55|229.52|226.64|227.46|224.58|0
1652121900000|2022-05-09 18:45:00|228.72|225.84|228.38|225.5|228.88|226|224.87|221.99|0
1652122200000|2022-05-09 18:50:00|228.46|225.58|226.28|223.4|230.49|227.61|225.5|222.62|0
1652122500000|2022-05-09 18:55:00|226.53|223.65|224.54|221.66|226.53|223.65|223.13|220.25|0
1652122800000|2022-05-09 19:00:00|223.38|220.5|224.87|221.99|225.53|222.65|221.16|218.28|0
1652123100000|2022-05-09 19:05:00|225.24|222.36|224.78|221.9|225.53|222.65|220.75|217.87|0
1652123400000|2022-05-09 19:10:00|225.11|222.23|221.07|218.19|225.11|222.23|220.3|217.42|0
1652123700000|2022-05-09 19:15:00|220.74|217.86|222.87|219.99|224.75|221.87|220.09|217.21|0
1652124000000|2022-05-09 19:20:00|222.91|220.03|227.32|224.44|227.91|225.03|222.91|220.03|0
1652124300000|2022-05-09 19:25:00|227.66|224.78|229.89|227.01|230.23|227.35|227.07|224.19|0
1652124600000|2022-05-09 19:30:00|229.81|226.93|231.67|228.79|233.46|230.58|227.15|224.27|0
1652124900000|2022-05-09 19:35:00|231.41|228.53|230.9|228.02|233.12|230.24|230.4|227.52|0
1652125200000|2022-05-09 19:40:00|231.07|228.19|233.73|231.33|234.41|232.01|231.07|228.19|0
1652125500000|2022-05-09 19:45:00|233.64|231.24|237.93|235.05|237.93|235.05|232.96|230.56|0
1652125800000|2022-05-09 19:50:00|236.97|234.09|238.27|235.39|240.8|237.92|236.97|234.09|0
1652126100000|2022-05-09 19:55:00|237.75|234.87|236.5|233.62|238.4|235.52|232.51|229.63|0
1652126400000|2022-05-09 20:00:00|236.33|233.45|234.17|231.29|237.49|234.61|233.66|230.78|0
1652126700000|2022-05-09 20:05:00|234.26|231.38|234.09|231.21|235.07|232.19|232.22|229.34|0
1652127000000|2022-05-09 20:10:00|234|231.12|232.47|229.59|234.34|231.46|232.05|229.17|0
1652127300000|2022-05-09 20:15:00|232.72|229.84|234.58|231.22|234.66|231.3|232.72|229.48|0
1652127600000|2022-05-09 20:20:00|234.54|231.18|234.57|231.21|234.66|231.3|234.4|231.04|0
1652127900000|2022-05-09 20:25:00|234.49|231.13|235.34|231.98|235.77|232.41|234.23|230.87|0
1652128200000|2022-05-09 20:30:00|235.25|231.89|236.02|232.66|236.28|232.92|234.57|231.21|0
1652128500000|2022-05-09 20:35:00|235.94|232.58|236.19|232.83|236.53|233.17|235.68|232.32|0
1652128800000|2022-05-09 20:40:00|236.1|232.74|236.23|232.87|236.7|233.34|236.1|232.74|0
1652129100000|2022-05-09 20:45:00|236.19|232.83|235.93|232.57|236.44|233.08|235.67|232.31|0
1652129400000|2022-05-09 20:50:00|235.97|232.61|235.97|232.61|236.44|233.08|235.8|232.44|0
1652129700000|2022-05-09 20:55:00|235.84|232.48|235.86|233.06|236.44|233.08|235.84|232.48|0
1652130000000|2022-05-09 21:00:00|235.87|233.07|236.19|233.39|236.52|233.72|235.3|232.5|0
1652130300000|2022-05-09 21:05:00|236.21|233.41|236.17|233.37|236.24|233.44|236.12|233.32|0
1652130600000|2022-05-09 21:10:00|236.15|233.35|236.14|233.34|236.18|233.38|236.13|233.33|0
1652130900000|2022-05-09 21:15:00|236.18|233.38|236.19|233.39|236.28|233.48|236.08|233.28|0
1652131200000|2022-05-09 21:20:00|236.21|233.41|236.28|233.48|236.4|233.6|236.1|233.3|0
1652131500000|2022-05-09 21:25:00|236.18|233.38|236.5|233.7|236.51|233.71|236.18|233.38|0
1652131800000|2022-05-09 21:30:00|236.51|233.71|236.6|233.8|236.7|233.9|236.42|233.62|0
1652132100000|2022-05-09 21:35:00|236.65|233.85|236.65|233.85|236.72|233.92|236.65|233.85|0
1652132400000|2022-05-09 21:40:00|236.66|233.86|236.64|233.84|236.77|233.97|236.52|233.72|0
1652132700000|2022-05-09 21:45:00|236.66|233.86|236.62|233.82|236.66|233.86|236.55|233.75|0
1652133000000|2022-05-09 21:50:00|236.59|233.79|236.32|233.52|236.59|233.79|236.32|233.52|0
1652133300000|2022-05-09 21:55:00|236.3|233.5|235.69|232.89|236.3|233.5|235.53|232.73|0
1652133600000|2022-05-09 22:00:00|235.16|232.36|234.56|231.76|235.16|232.36|232.98|230.18|0
1652133900000|2022-05-09 22:05:00|234.6|231.8|234.68|231.88|234.68|231.88|233.87|231.07|0
1652134200000|2022-05-09 22:10:00|234.59|231.79|233.83|231.03|235.19|232.39|233.83|231.03|0
1652134500000|2022-05-09 22:15:00|233.66|230.86|233.4|230.6|233.91|231.11|233.14|230.34|0
1652134800000|2022-05-09 22:20:00|233.36|230.56|233.27|230.47|233.57|230.77|232.97|230.17|0
1652135100000|2022-05-09 22:25:00|233.18|230.38|233.22|230.42|233.31|230.51|233.05|230.25|0
1652135400000|2022-05-09 22:30:00|233.14|230.34|232.29|229.49|233.27|230.47|232.12|229.32|0
1652135700000|2022-05-09 22:35:00|232.2|229.4|232.2|229.4|232.29|229.49|232.03|229.23|0
1652136000000|2022-05-09 22:40:00|232.29|229.49|232.62|229.82|232.79|229.99|232.2|229.4|0
1652136300000|2022-05-09 22:45:00|232.58|229.78|232.11|229.31|232.96|230.16|232.11|229.31|0
1652136600000|2022-05-09 22:50:00|232.28|229.48|232.45|229.65|232.62|229.82|232.28|229.48|0
1652136900000|2022-05-09 22:55:00|232.49|229.69|232.53|229.73|232.95|230.15|232.36|229.56|0
1652137200000|2022-05-09 23:00:00|232.44|229.64|232.61|229.81|232.78|229.98|232.36|229.56|0
1652137500000|2022-05-09 23:05:00|232.57|229.77|232.86|230.06|232.86|230.06|232.4|229.6|0
1652137800000|2022-05-09 23:10:00|232.82|230.02|234.09|231.29|234.09|231.29|232.78|229.98|0
1652138100000|2022-05-09 23:15:00|234.05|231.25|234.09|231.29|234.82|232.02|233.88|231.08|0
1652138400000|2022-05-09 23:20:00|234.05|231.25|234.64|231.84|234.9|232.1|233.54|230.74|0
1652138700000|2022-05-09 23:25:00|234.56|231.76|234.72|231.92|235.49|232.69|234.55|231.75|0
1652139000000|2022-05-09 23:30:00|234.81|232.01|234.21|231.41|234.98|232.18|234.21|231.41|0
1652139300000|2022-05-09 23:35:00|234.17|231.37|234.17|231.37|234.8|232|234|231.2|0
1652139600000|2022-05-09 23:40:00|234.08|231.28|233.61|230.81|234.29|231.49|233.1|230.3|0
1652139900000|2022-05-09 23:45:00|233.52|230.72|234.2|231.4|234.2|231.4|233.01|230.21|0
1652140200000|2022-05-09 23:50:00|234.29|231.49|233.52|230.72|234.29|231.49|233.22|230.42|0
1652140500000|2022-05-09 23:55:00|233.6|230.8|232.84|230.04|233.6|230.8|232.41|229.61|0
1652140800000|2022-05-10 00:00:00|232.8|230|234.96|232.16|235.05|232.25|232.58|229.78|0
1652141100000|2022-05-10 00:05:00|234.92|232.12|235.81|233.01|235.81|233.01|234.79|231.99|0
1652141400000|2022-05-10 00:10:00|235.56|232.76|239.84|236.48|239.84|236.48|235.56|232.76|0
1652141700000|2022-05-10 00:15:00|239.88|236.52|244.6|241.24|246.11|242.75|239.88|236.52|0
1652142000000|2022-05-10 00:20:00|244.39|241.03|244.12|240.48|245.66|242.3|243.55|240.19|0
1652142300000|2022-05-10 00:25:00|244.21|240.57|243.86|240.22|244.74|241.1|243.07|239.43|0
1652142600000|2022-05-10 00:30:00|243.64|240|242.32|238.68|243.95|240.31|242.15|238.51|0
1652142900000|2022-05-10 00:35:00|242.19|238.55|243.24|239.6|243.33|239.69|241.49|237.85|0
1652143200000|2022-05-10 00:40:00|243.15|239.51|241.79|238.15|244.38|240.74|241.66|238.02|0
1652143500000|2022-05-10 00:45:00|241.84|238.2|243.58|239.94|243.58|239.94|241.57|237.93|0
1652143800000|2022-05-10 00:50:00|243.5|239.86|242.88|239.24|244.11|240.47|242.62|238.98|0
1652144100000|2022-05-10 00:55:00|242.97|239.33|242.44|238.8|243.14|239.5|242|238.36|0
1652144400000|2022-05-10 01:00:00|242.14|238.5|243.01|239.37|243.75|240.11|241.96|238.32|0
1652144700000|2022-05-10 01:05:00|242.87|239.23|238.91|235.27|243.01|239.37|238.83|235.19|0
1652145000000|2022-05-10 01:10:00|238.96|235.32|239.3|235.66|240.69|237.05|238.18|234.54|0
1652145300000|2022-05-10 01:15:00|239.26|235.62|239.04|235.4|239.43|235.79|237.66|234.02|0
1652145600000|2022-05-10 01:20:00|238.95|235.31|240.07|236.43|240.29|236.65|238.52|234.88|0
1652145900000|2022-05-10 01:25:00|239.99|236.35|239.72|236.08|240.68|237.04|238.95|235.31|0
1652146200000|2022-05-10 01:30:00|239.81|236.17|239.59|235.95|240.76|237.12|239.2|235.56|0
1652146500000|2022-05-10 01:35:00|239.51|235.87|239.89|236.25|241.28|237.64|239.46|235.82|0
1652146800000|2022-05-10 01:40:00|239.94|236.3|240.5|236.86|240.5|236.86|238.47|234.83|0
1652147100000|2022-05-10 01:45:00|240.41|236.77|239.85|236.21|241.02|237.38|239.59|235.95|0
1652147400000|2022-05-10 01:50:00|239.67|236.03|235.75|232.11|239.76|236.12|235.75|232.11|0
1652147700000|2022-05-10 01:55:00|235.67|232.03|234.85|231.21|235.75|232.11|233.79|230.15|0
1652148000000|2022-05-10 02:00:00|234.64|231|234.47|230.83|235.19|231.55|233.87|230.23|0
1652148300000|2022-05-10 02:05:00|233.37|229.73|232.56|228.92|234.69|231.05|232.56|228.92|0
1652148600000|2022-05-10 02:10:00|232.3|228.66|231.54|227.9|232.38|228.74|231.33|227.69|0
1652148900000|2022-05-10 02:15:00|231.45|227.81|231.7|228.06|232.72|229.08|231.41|227.77|0
1652149200000|2022-05-10 02:20:00|231.58|227.94|231.87|228.23|232.04|228.4|231.2|227.56|0
1652149500000|2022-05-10 02:25:00|231.79|228.15|229|225.36|231.87|228.23|228.92|225.28|0
1652149800000|2022-05-10 02:30:00|229.17|225.53|229.12|225.48|229.68|226.04|228.37|224.73|0
1652150100000|2022-05-10 02:35:00|229.08|225.44|227.69|224.05|229.37|225.73|227.69|224.05|0
1652150400000|2022-05-10 02:40:00|227.65|224.01|228.86|225.22|229.2|225.56|227.65|224.01|0
1652150700000|2022-05-10 02:45:00|228.95|225.31|228.91|225.27|229.2|225.56|228.32|224.68|0
1652151000000|2022-05-10 02:50:00|228.86|225.22|228.94|225.3|229.2|225.56|228.27|224.63|0
1652151300000|2022-05-10 02:55:00|228.86|225.22|229.11|225.47|229.53|225.89|228.52|224.88|0
1652151600000|2022-05-10 03:00:00|229.02|225.38|228.1|224.46|229.11|225.47|228.1|224.46|0
1652151900000|2022-05-10 03:05:00|228.23|224.59|228.1|224.46|229.02|225.38|227.43|223.79|0
1652152200000|2022-05-10 03:10:00|228.26|224.62|228.89|225.25|229.1|225.46|227.97|224.33|0
1652152500000|2022-05-10 03:15:00|228.93|225.29|229.06|225.42|229.48|225.84|228.47|224.83|0
1652152800000|2022-05-10 03:20:00|229.1|225.46|230.36|226.72|230.87|227.23|228.93|225.29|0
1652153100000|2022-05-10 03:25:00|230.32|226.68|229.77|226.13|230.7|227.06|229.6|225.96|0
1652153400000|2022-05-10 03:30:00|229.73|226.09|229.98|226.34|230.44|226.8|229.73|226.09|0
1652153700000|2022-05-10 03:35:00|229.93|226.29|229.26|225.62|230.15|226.51|229.09|225.45|0
1652154000000|2022-05-10 03:40:00|229.22|225.58|228.92|225.28|229.34|225.7|228.29|224.65|0
1652154300000|2022-05-10 03:45:00|229|225.36|227.87|224.23|229|225.36|227.82|224.18|0
1652154600000|2022-05-10 03:50:00|227.66|224.02|227.49|223.85|227.87|224.23|227.32|223.68|0
1652154900000|2022-05-10 03:55:00|227.4|223.76|227.32|223.68|227.74|224.1|227.32|223.68|0
1652155200000|2022-05-10 04:00:00|227.4|223.76|227.4|223.76|227.74|224.1|227.31|223.67|0
1652155500000|2022-05-10 04:05:00|227.36|223.72|227.48|223.84|227.82|224.18|227.31|223.67|0
1652155800000|2022-05-10 04:10:00|227.56|223.92|227.64|224|227.81|224.17|227.31|223.67|0
1652156100000|2022-05-10 04:15:00|227.73|224.09|227.73|224.09|228.06|224.42|227.48|223.84|0
1652156400000|2022-05-10 04:20:00|227.64|224|227.89|224.25|227.97|224.33|227.47|223.83|0
1652156700000|2022-05-10 04:25:00|227.81|224.17|227.64|224|227.89|224.25|227.39|223.75|0
1652157000000|2022-05-10 04:30:00|227.55|223.91|227.8|224.16|227.8|224.16|227.3|223.66|0
1652157300000|2022-05-10 04:35:00|227.72|224.08|227.55|223.91|228.14|224.5|227.3|223.66|0
1652157600000|2022-05-10 04:40:00|227.59|223.95|227.46|223.82|227.63|223.99|227.38|223.74|0
1652157900000|2022-05-10 04:45:00|227.59|223.95|227.46|223.82|227.63|223.99|227.29|223.65|0
1652158200000|2022-05-10 04:50:00|227.54|223.9|227.79|224.15|227.79|224.15|227.38|223.74|0
1652158500000|2022-05-10 04:55:00|227.96|224.32|227.7|224.06|228.13|224.49|227.29|223.65|0
1652158800000|2022-05-10 05:00:00|227.75|224.11|228.12|224.48|228.37|224.73|227.28|223.64|0
1652159100000|2022-05-10 05:05:00|228.04|224.4|226.11|222.47|228.08|224.44|225.78|222.14|0
1652159400000|2022-05-10 05:10:00|226.03|222.39|225.78|222.14|226.03|222.39|225.78|222.14|0
1652159700000|2022-05-10 05:15:00|225.86|222.22|225.86|222.22|226.49|222.85|225.78|222.14|0
1652160000000|2022-05-10 05:20:00|225.9|222.26|226.69|223.05|227.11|223.47|225.9|222.26|0
1652160300000|2022-05-10 05:25:00|226.65|223.01|225.57|221.93|226.77|223.13|225.27|221.63|0
1652160600000|2022-05-10 05:30:00|225.52|221.88|224.86|221.22|225.69|222.05|224.69|221.05|0
1652160900000|2022-05-10 05:35:00|224.77|221.13|224.69|221.05|224.98|221.34|224.69|221.05|0
1652161200000|2022-05-10 05:40:00|224.77|221.13|225.1|221.46|225.35|221.71|224.73|221.09|0
1652161500000|2022-05-10 05:45:00|225.06|221.42|224.68|221.04|225.1|221.46|224.68|221.04|0
1652161800000|2022-05-10 05:50:00|224.77|221.13|225.97|222.33|226.09|222.45|223.65|220.01|0
1652162100000|2022-05-10 05:55:00|225.92|222.28|226.38|222.74|226.38|222.74|225.43|221.79|0
1652162400000|2022-05-10 06:00:00|226.34|222.7|224.26|220.62|227.05|223.41|224.1|220.46|0
1652162700000|2022-05-10 06:05:00|224.18|220.54|224.51|220.87|224.76|221.12|223.19|219.55|0
1652163000000|2022-05-10 06:10:00|224.59|220.95|222.9|219.26|224.67|221.03|222.86|219.22|0
1652163300000|2022-05-10 06:15:00|222.94|219.3|223.68|220.04|223.76|220.12|222.94|219.3|0
1652163600000|2022-05-10 06:20:00|223.55|219.91|222.85|219.21|223.55|219.91|222.85|219.21|0
1652163900000|2022-05-10 06:25:00|222.93|219.29|223.84|220.2|223.96|220.32|222.85|219.21|0
1652164200000|2022-05-10 06:30:00|223.75|220.11|223.13|219.49|223.75|220.11|222.85|219.21|0
1652164500000|2022-05-10 06:35:00|223.17|219.53|222.19|218.55|223.22|219.58|221.94|218.3|0
1652164800000|2022-05-10 06:40:00|222.02|218.38|220.63|216.99|222.31|218.67|220.47|216.83|0
1652165100000|2022-05-10 06:45:00|220.55|216.91|221.11|217.47|225.65|222.01|220.3|216.66|0
1652165400000|2022-05-10 06:50:00|221.07|217.43|220.37|216.73|221.68|218.04|219.77|216.13|0
1652165700000|2022-05-10 06:55:00|220.34|216.7|220.33|216.69|220.46|216.82|219.72|216.08|0
1652166000000|2022-05-10 07:00:00|220.13|216.49|221.92|218.28|221.92|218.28|220.13|216.49|0
1652166300000|2022-05-10 07:05:00|221.58|218.46|221.79|218.67|221.79|218.67|219.82|216.7|0
1652166600000|2022-05-10 07:10:00|221.91|218.79|222.07|218.95|223.39|220.27|221.7|218.58|0
1652166900000|2022-05-10 07:15:00|222.03|218.91|221.74|218.62|222.97|219.85|220.43|217.31|0
1652167200000|2022-05-10 07:20:00|221.82|218.7|219.77|216.65|221.82|218.7|219.77|216.65|0
1652167500000|2022-05-10 07:25:00|219.94|216.82|220.71|217.59|220.83|217.71|219.53|216.41|0
1652167800000|2022-05-10 07:30:00|220.67|217.55|223.67|220.55|224.2|221.08|220.67|217.55|0
1652168100000|2022-05-10 07:35:00|222.96|219.84|221.48|218.36|223.75|220.63|221.15|218.03|0
1652168400000|2022-05-10 07:40:00|221.52|218.4|223.7|220.58|223.7|220.58|220.74|217.62|0
1652168700000|2022-05-10 07:45:00|223.54|220.42|224.53|221.41|225.15|222.03|223.12|220|0
1652169000000|2022-05-10 07:50:00|224.28|221.16|225.31|222.19|225.52|222.4|223.12|220|0
1652169300000|2022-05-10 07:55:00|225.27|222.15|224.93|221.81|225.73|222.61|223.74|220.62|0
1652169600000|2022-05-10 08:00:00|224.85|221.73|224.6|221.48|225.6|222.48|224.02|220.9|0
1652169900000|2022-05-10 08:05:00|224.73|221.61|222.49|219.37|225.22|222.1|222.49|219.37|0
1652170200000|2022-05-10 08:10:00|222.58|219.46|223.77|220.65|223.77|220.65|222.16|219.04|0
1652170500000|2022-05-10 08:15:00|223.65|220.53|221.71|218.59|223.65|220.53|221.71|218.59|0
1652170800000|2022-05-10 08:20:00|221.75|218.63|220.56|217.44|221.95|218.83|220.44|217.32|0
1652171100000|2022-05-10 08:25:00|220.64|217.52|220.11|216.99|221.46|218.34|219.66|216.54|0
1652171400000|2022-05-10 08:30:00|220.15|217.03|217.92|215.52|220.15|217.03|217.92|215.16|0
1652171700000|2022-05-10 08:35:00|218|215.6|218.08|215.68|218.61|216.21|217.92|215.52|0
1652172000000|2022-05-10 08:40:00|218.16|215.76|218.81|216.41|219.47|217.07|218.16|215.76|0
1652172300000|2022-05-10 08:45:00|218.57|216.17|218.32|215.92|219.05|216.65|217.91|215.51|0
1652172600000|2022-05-10 08:50:00|218.36|215.96|219.34|216.94|219.34|216.94|217.95|215.55|0
1652172900000|2022-05-10 08:55:00|219.26|216.86|218.4|216|219.29|216.89|218.15|215.75|0
1652173200000|2022-05-10 09:00:00|218.36|215.96|218.44|216.04|218.96|216.56|217.95|215.55|0
1652173500000|2022-05-10 09:05:00|218.47|216.07|217.9|215.5|218.52|216.12|217.9|215.5|0
1652173800000|2022-05-10 09:10:00|217.09|214.69|217.05|214.65|217.74|215.34|217.01|214.61|0
1652174100000|2022-05-10 09:15:00|217.09|214.69|218.22|215.82|218.47|216.07|216.93|214.53|0
1652174400000|2022-05-10 09:20:00|218.3|215.9|218.59|216.19|218.96|216.56|217.65|215.25|0
1652174700000|2022-05-10 09:25:00|218.63|216.23|218.95|216.55|219.2|216.8|218.38|215.98|0
1652175000000|2022-05-10 09:30:00|218.87|216.47|218.18|215.78|218.87|216.47|218.01|215.61|0
1652175300000|2022-05-10 09:35:00|218.13|215.73|217.16|214.76|218.7|216.3|217.16|214.76|0
1652175600000|2022-05-10 09:40:00|217.12|214.72|218.45|216.05|218.54|216.14|217.04|214.64|0
1652175900000|2022-05-10 09:45:00|218.54|216.14|219.31|216.91|219.51|217.11|218.29|215.89|0
1652176200000|2022-05-10 09:50:00|219.23|216.83|221.07|218.67|221.07|218.67|218.7|216.3|0
1652176500000|2022-05-10 09:55:00|221.11|218.71|222.41|219.29|222.41|219.98|220.74|218.34|0
1652176800000|2022-05-10 10:00:00|222.33|219.21|222.41|219.29|223.07|219.95|221.67|218.55|0
1652177100000|2022-05-10 10:05:00|222.33|219.21|222.16|219.04|222.49|219.37|220.85|217.73|0
1652177400000|2022-05-10 10:10:00|222.08|218.96|222.16|219.04|222.41|219.29|221.34|218.22|0
1652177700000|2022-05-10 10:15:00|222.08|218.96|221.41|218.29|223.19|220.07|221.41|218.29|0
1652178000000|2022-05-10 10:20:00|221.37|218.25|220.39|217.27|221.66|218.54|220.26|217.14|0
1652178300000|2022-05-10 10:25:00|220.03|217.63|220.47|218.07|220.8|218.4|219.9|217.5|0
1652178600000|2022-05-10 10:30:00|220.64|218.24|219|216.6|220.64|218.24|219|216.6|0
1652178900000|2022-05-10 10:35:00|219.08|216.68|219.4|217|219.57|217.17|218.92|216.52|0
1652179200000|2022-05-10 10:40:00|219.32|216.92|219.48|217.08|219.73|217.33|218.91|216.51|0
1652179500000|2022-05-10 10:45:00|219.53|217.13|220.96|218.56|221.37|218.97|218.91|216.51|0
1652179800000|2022-05-10 10:50:00|221.04|218.64|222.19|219.79|222.32|219.92|220.55|218.15|0
1652180100000|2022-05-10 10:55:00|222.23|219.83|223.97|221.57|224.79|222.39|221.53|219.13|0
1652180400000|2022-05-10 11:00:00|224.01|221.61|225.42|223.02|225.42|223.02|223.19|220.79|0
1652180700000|2022-05-10 11:05:00|225.17|222.77|225.03|222.63|226.11|223.71|224.81|222.41|0
1652181000000|2022-05-10 11:10:00|224.94|222.54|225.44|223.04|225.86|223.46|224.94|222.54|0
1652181300000|2022-05-10 11:15:00|225.36|222.96|227.02|224.62|227.19|224.79|225.36|222.96|0
1652181600000|2022-05-10 11:20:00|227.19|224.79|227.1|224.7|228.15|225.75|226.68|224.28|0
1652181900000|2022-05-10 11:25:00|227.35|224.95|225.9|223.5|227.57|225.17|225.73|223.33|0
1652182200000|2022-05-10 11:30:00|226.06|223.66|224.08|221.68|226.81|224.41|224|221.6|0
1652182500000|2022-05-10 11:35:00|224.12|221.72|224.04|221.64|224.54|222.14|223.88|221.48|0
1652182800000|2022-05-10 11:40:00|224|221.6|225.78|223.38|225.78|223.38|223.95|221.55|0
1652183100000|2022-05-10 11:45:00|225.87|223.47|223.95|221.55|225.95|223.55|223.7|221.3|0
1652183400000|2022-05-10 11:50:00|223.79|221.39|225.94|223.54|225.94|223.54|223.75|221.35|0
1652183700000|2022-05-10 11:55:00|226.03|223.63|223.95|221.55|226.03|223.63|223.78|221.38|0
1652184000000|2022-05-10 12:00:00|223.99|221.59|222.35|219.95|224.11|221.71|222.26|219.86|0
1652184300000|2022-05-10 12:05:00|222.26|219.86|221.6|219.2|222.51|220.11|220.78|218.38|0
1652184600000|2022-05-10 12:10:00|221.52|219.12|220.61|218.21|221.52|219.12|220.37|217.97|0
1652184900000|2022-05-10 12:15:00|220.53|218.13|220.04|217.64|221.39|218.99|219.87|217.47|0
1652185200000|2022-05-10 12:20:00|219.92|217.52|220.33|217.93|221.35|218.95|219.87|217.47|0
1652185500000|2022-05-10 12:25:00|220.25|217.85|220.64|218.24|221.71|219.31|220.25|217.85|0
1652185800000|2022-05-10 12:30:00|220.73|218.33|220.48|218.08|221.3|218.9|219.58|217.18|0
1652186100000|2022-05-10 12:35:00|220.4|218|217.71|215.31|220.52|218.12|217.71|215.31|0
1652186400000|2022-05-10 12:40:00|217.63|215.23|218.6|216.2|218.76|216.36|217.3|214.9|0
1652186700000|2022-05-10 12:45:00|218.64|216.24|218.92|216.52|219.25|216.85|218.03|215.63|0
1652187000000|2022-05-10 12:50:00|218.84|216.44|216.21|213.81|219|216.6|216.09|213.69|0
1652187300000|2022-05-10 12:55:00|216.25|213.85|215.24|212.84|216.73|214.33|214.64|212.24|0
1652187600000|2022-05-10 13:00:00|215.12|212.72|212.87|210.47|216.48|214.08|212.79|210.39|0
1652187900000|2022-05-10 13:05:00|212.94|210.54|213.78|211.38|213.98|211.58|212.78|210.38|0
1652188200000|2022-05-10 13:10:00|213.82|211.42|213.74|211.34|214.06|211.66|212.78|210.38|0
1652188500000|2022-05-10 13:15:00|213.9|211.5|214.37|211.97|214.45|212.05|213.02|210.62|0
1652188800000|2022-05-10 13:20:00|214.45|212.05|213.41|211.01|214.45|212.05|213.09|210.69|0
1652189100000|2022-05-10 13:25:00|213.49|211.09|212.77|210.37|213.97|211.57|212.77|210.37|0
1652189400000|2022-05-10 13:30:00|211.82|209.42|211.98|209.58|212.22|209.82|208.16|205.76|0
1652189700000|2022-05-10 13:35:00|212.85|210.45|213.21|210.81|216.09|213.69|212.37|209.97|0
1652190000000|2022-05-10 13:40:00|213.25|210.85|216.04|213.64|216.44|214.04|213.25|210.85|0
1652190300000|2022-05-10 13:45:00|216.44|214.04|220.65|218.25|221.47|219.07|216.36|213.96|0
1652190600000|2022-05-10 13:50:00|221.22|218.82|218.45|216.05|221.63|219.23|217.39|214.99|0
1652190900000|2022-05-10 13:55:00|218.28|215.88|214.66|212.26|218.85|216.45|214.66|212.26|0
1652191200000|2022-05-10 14:00:00|214.34|211.94|213.46|211.06|217.39|214.99|213.14|210.74|0
1652191500000|2022-05-10 14:05:00|213.38|210.98|214.41|212.01|214.85|212.45|211.55|209.15|0
1652191800000|2022-05-10 14:10:00|213.85|211.45|216.41|214.01|217.87|215.47|212.66|210.26|0
1652192100000|2022-05-10 14:15:00|216.74|214.34|216.09|213.69|217.14|214.74|213.93|211.53|0
1652192400000|2022-05-10 14:20:00|215.97|213.57|215.9|213.5|217.52|215.12|213.33|210.93|0
1652192700000|2022-05-10 14:25:00|215.98|213.58|217.52|215.12|219.48|217.08|215.41|213.01|0
1652193000000|2022-05-10 14:30:00|217.6|215.2|219.56|217.16|220.47|218.07|216.63|214.23|0
1652193300000|2022-05-10 14:35:00|219.07|216.67|222.32|219.92|222.32|219.92|219.07|216.67|0
1652193600000|2022-05-10 14:40:00|222.07|219.67|221.81|219.41|225.08|222.68|219.92|217.52|0
1652193900000|2022-05-10 14:45:00|221.98|219.58|228.07|225.67|229.18|226.78|221.73|219.33|0
1652194200000|2022-05-10 14:50:00|228.67|226.27|226.13|223.73|230.97|228.57|225.54|223.14|0
1652194500000|2022-05-10 14:55:00|226.46|224.06|228.92|226.52|229.26|226.86|226.29|223.89|0
1652194800000|2022-05-10 15:00:00|229.17|226.77|231.13|228.73|232.25|229.85|226.55|224.15|0
1652195100000|2022-05-10 15:05:00|230.96|228.56|237.02|234.62|239.2|236.8|230.31|227.91|0
1652195400000|2022-05-10 15:10:00|236.8|234.4|238.8|236.4|238.8|236.4|234.8|232.4|0
1652195700000|2022-05-10 15:15:00|239.15|236.75|233.16|230.76|240.03|237.63|233.12|230.72|0
1652196000000|2022-05-10 15:20:00|233.08|230.68|237.84|235.44|238.14|235.74|233.08|230.68|0
1652196300000|2022-05-10 15:25:00|237.75|235.35|239.17|236.77|243.28|240.88|237.51|235.11|0
1652196600000|2022-05-10 15:30:00|238.82|236.42|239.41|237.01|242.31|239.91|236.37|233.97|0
1652196900000|2022-05-10 15:35:00|239.24|236.84|233.89|231.49|239.5|237.1|233.3|230.9|0
1652197200000|2022-05-10 15:40:00|234.15|231.75|236.12|233.72|237.51|235.11|232.78|230.38|0
1652197500000|2022-05-10 15:45:00|235.87|233.47|238.76|236.36|239.99|237.59|235.78|233.38|0
1652197800000|2022-05-10 15:50:00|238.93|236.53|238.58|236.18|242.09|239.69|238.32|235.92|0
1652198100000|2022-05-10 15:55:00|238.63|236.23|237.53|235.13|242.88|240.48|235.89|233.49|0
1652198400000|2022-05-10 16:00:00|237.19|234.79|234.17|231.77|238.62|236.22|233.82|231.42|0
1652198700000|2022-05-10 16:05:00|234|231.6|240.41|238.01|240.67|238.27|233.82|231.42|0
1652199000000|2022-05-10 16:10:00|240.67|238.27|238.92|236.52|241.81|239.41|236.92|234.52|0
1652199300000|2022-05-10 16:15:00|239.44|237.04|240.67|238.27|240.89|238.49|236.49|234.09|0
1652199600000|2022-05-10 16:20:00|240.75|238.35|241.19|238.79|242.07|239.67|239.26|236.86|0
1652199900000|2022-05-10 16:25:00|241.54|239.14|240.96|238.56|242.07|239.67|238.98|236.58|0
1652200200000|2022-05-10 16:30:00|241.22|238.82|244.49|242.09|246.1|243.7|239.47|237.07|0
1652200500000|2022-05-10 16:35:00|244.76|242.36|243.78|241.38|244.85|242.45|241.84|239.44|0
1652200800000|2022-05-10 16:40:00|244.31|241.91|240.78|238.38|244.76|242.36|240.69|238.29|0
1652201100000|2022-05-10 16:45:00|240.95|238.55|238.5|236.1|241.57|239.17|236.51|234.11|0
1652201400000|2022-05-10 16:50:00|238.68|236.28|242.71|240.31|243.33|240.93|238.68|236.28|0
1652201700000|2022-05-10 16:55:00|243.02|240.62|241.12|238.72|243.29|240.89|239.89|237.49|0
1652202000000|2022-05-10 17:00:00|241.74|239.34|236.83|234.43|242.14|239.74|235.79|233.39|0
1652202300000|2022-05-10 17:05:00|236.96|234.56|233.09|230.69|237.09|234.69|233.09|230.69|0
1652202600000|2022-05-10 17:10:00|234.12|231.72|235.85|233.45|237.51|235.11|233.95|231.55|0
1652202900000|2022-05-10 17:15:00|235.59|233.19|237.59|235.19|238.73|236.33|234.64|232.24|0
1652203200000|2022-05-10 17:20:00|236.2|233.8|237.24|234.84|239.39|236.99|235.93|233.53|0
1652203500000|2022-05-10 17:25:00|236.98|234.58|231.1|228.7|236.98|234.58|231.1|228.7|0
1652203800000|2022-05-10 17:30:00|231.19|228.79|227.61|225.21|233.33|230.93|227.53|225.13|0
1652204100000|2022-05-10 17:35:00|227.53|225.13|223.83|221.43|227.53|225.13|223.34|220.94|0
1652204400000|2022-05-10 17:40:00|223.71|221.31|221.43|219.03|223.71|221.31|219.82|217.42|0
1652204700000|2022-05-10 17:45:00|224.24|221.84|218.44|216.04|224.24|221.84|218.32|215.92|0
1652205000000|2022-05-10 17:50:00|218.52|216.12|218.81|216.41|220.9|218.5|217.95|215.55|0
1652205300000|2022-05-10 17:55:00|218.36|215.96|216.65|214.25|219.58|217.18|216.33|213.93|0
1652205600000|2022-05-10 18:00:00|216.41|214.01|216.73|214.33|218.76|216.36|215.84|213.44|0
1652205900000|2022-05-10 18:05:00|216.4|214|221.28|218.88|221.45|219.05|216.32|213.92|0
1652206200000|2022-05-10 18:10:00|221.2|218.8|216.83|214.43|221.2|218.8|216.26|213.86|0
1652206500000|2022-05-10 18:15:00|216.67|214.27|220.09|217.69|224.31|221.91|216.67|214.27|0
1652206800000|2022-05-10 18:20:00|219.93|217.53|221.76|219.36|222.25|219.85|217.81|215.41|0
1652207100000|2022-05-10 18:25:00|221.67|219.27|223|220.6|225.59|223.19|221.42|219.02|0
1652207400000|2022-05-10 18:30:00|222.83|220.43|223.25|220.85|224.25|221.85|221.84|219.44|0
1652207700000|2022-05-10 18:35:00|223.5|221.1|223.16|220.76|223.5|221.1|220.39|217.99|0
1652208000000|2022-05-10 18:40:00|223.66|221.26|217.88|215.48|225.33|222.93|217.64|215.24|0
1652208300000|2022-05-10 18:45:00|218.21|215.81|221.16|218.76|224.24|221.84|218.04|215.64|0
1652208600000|2022-05-10 18:50:00|221.66|219.26|217.74|215.34|222.57|220.17|216.04|213.64|0
1652208900000|2022-05-10 18:55:00|217.58|215.18|218.85|216.45|221.96|219.56|217.25|214.85|0
1652209200000|2022-05-10 19:00:00|218.73|216.33|217.65|215.25|219.55|217.15|216.51|214.11|0
1652209500000|2022-05-10 19:05:00|217.74|215.34|218.06|215.66|218.23|215.83|213.98|211.58|0
1652209800000|2022-05-10 19:10:00|218.39|215.99|217.49|215.09|218.72|216.32|215.69|213.29|0
1652210100000|2022-05-10 19:15:00|217.32|214.92|217.32|214.92|219.63|217.23|215.44|213.04|0
1652210400000|2022-05-10 19:20:00|217.15|214.75|222.03|219.63|222.62|220.22|216.83|214.43|0
1652210700000|2022-05-10 19:25:00|221.95|219.55|222.7|220.3|222.7|220.3|221.45|219.05|0
1652211000000|2022-05-10 19:30:00|224.21|221.81|225.13|222.73|226.83|224.43|224.21|221.81|0
1652211300000|2022-05-10 19:35:00|225.47|223.07|227.51|225.11|228.79|226.39|224.25|221.85|0
1652211600000|2022-05-10 19:40:00|227.76|225.36|228.61|226.21|228.96|226.56|226.91|224.51|0
1652211900000|2022-05-10 19:45:00|228.15|225.75|225.54|223.14|229.21|226.81|223.01|220.61|0
1652212200000|2022-05-10 19:50:00|227.16|224.76|224.61|222.21|228.35|225.95|224.19|221.79|0
1652212500000|2022-05-10 19:55:00|224.7|222.3|225.79|223.39|227.32|224.92|224.44|222.04|0
1652212800000|2022-05-10 20:00:00|226.13|223.73|228|225.6|228.81|226.41|225.88|223.48|0
1652213100000|2022-05-10 20:05:00|227.74|225.34|226.3|223.9|227.83|225.43|224.69|222.29|0
1652213400000|2022-05-10 20:10:00|226.13|223.73|225.41|223.01|226.63|224.23|223.98|221.58|0
1652213700000|2022-05-10 20:15:00|225.95|223.15|225.27|222.47|226.03|223.23|225.01|222.21|0
1652214000000|2022-05-10 20:20:00|225.35|222.55|225.01|222.21|225.78|222.98|224.5|221.7|0
1652214300000|2022-05-10 20:25:00|224.97|222.17|224.67|221.87|225.48|222.68|224.5|221.7|0
1652214600000|2022-05-10 20:30:00|224.75|221.95|225.51|222.71|225.68|222.88|224.5|221.7|0
1652214900000|2022-05-10 20:35:00|225.43|222.63|225.43|222.63|225.94|223.14|225.09|222.29|0
1652215200000|2022-05-10 20:40:00|225.51|222.71|226.02|223.22|226.1|223.3|225.26|222.46|0
1652215500000|2022-05-10 20:45:00|225.98|223.18|226.57|223.77|227.21|224.41|225.98|223.18|0
1652215800000|2022-05-10 20:50:00|226.53|223.73|226.27|223.47|226.78|223.98|225.72|222.92|0
1652216100000|2022-05-10 20:55:00|226.23|223.43|226.22|223.42|226.52|223.72|225.5|222.7|0
1652216400000|2022-05-10 21:00:00|226.32|223.52|226.21|223.41|226.49|223.69|226.15|223.35|0
1652216700000|2022-05-10 21:05:00|226.31|223.51|226.29|223.49|226.47|223.67|226.05|223.25|0
1652217000000|2022-05-10 21:10:00|226.26|223.46|226.38|223.58|226.38|223.58|226.26|223.46|0
1652217300000|2022-05-10 21:15:00|226.43|223.63|226.19|223.39|226.43|223.63|226.14|223.34|0
1652217600000|2022-05-10 21:20:00|226.21|223.41|226.26|223.46|226.26|223.46|226.15|223.35|0
1652217900000|2022-05-10 21:25:00|226.27|223.47|226.33|223.53|226.63|223.83|226.17|223.37|0
1652218200000|2022-05-10 21:30:00|226.36|223.56|226.42|223.62|226.46|223.66|226.26|223.46|0
1652218500000|2022-05-10 21:35:00|226.4|223.6|226.47|223.67|226.58|223.78|226.36|223.56|0
1652218800000|2022-05-10 21:40:00|226.45|223.65|226.31|223.51|226.47|223.67|226.31|223.51|0
1652219100000|2022-05-10 21:45:00|226.34|223.54|226.39|223.59|226.57|223.77|226.34|223.54|0
1652219400000|2022-05-10 21:50:00|226.43|223.63|226.31|223.51|226.43|223.63|226.31|223.51|0
1652219700000|2022-05-10 21:55:00|226.3|223.5|226.34|223.54|226.41|223.61|226.19|223.39|0
1652220000000|2022-05-10 22:00:00|226.53|223.73|226.74|223.94|226.96|224.16|226.02|223.22|0
1652220300000|2022-05-10 22:05:00|226.62|223.82|226.78|223.98|227.25|224.45|226.32|223.52|0
1652220600000|2022-05-10 22:10:00|226.66|223.86|226.82|224.02|227.08|224.28|226.31|223.51|0
1652220900000|2022-05-10 22:15:00|226.78|223.98|226.82|224.02|227.08|224.28|226.48|223.68|0
1652221200000|2022-05-10 22:20:00|226.78|223.98|226.22|223.42|226.78|223.98|225.88|223.08|0
1652221500000|2022-05-10 22:25:00|226.18|223.38|226.22|223.42|226.95|224.15|226.05|223.25|0
1652221800000|2022-05-10 22:30:00|226.13|223.33|225.62|222.82|226.13|223.33|225.62|222.82|0
1652222100000|2022-05-10 22:35:00|225.71|222.91|225.7|222.9|225.83|223.03|225.53|222.73|0
1652222400000|2022-05-10 22:40:00|225.53|222.73|225.28|222.48|225.7|222.9|225.19|222.39|0
1652222700000|2022-05-10 22:45:00|225.19|222.39|224.73|221.93|225.19|222.39|224.43|221.63|0
1652223000000|2022-05-10 22:50:00|224.68|221.88|224.51|221.71|224.73|221.93|224.34|221.54|0
1652223300000|2022-05-10 22:55:00|224.47|221.67|224.68|221.88|224.76|221.96|224.26|221.46|0
1652223600000|2022-05-10 23:00:00|224.64|221.84|224.8|222|225.02|222.22|224.55|221.75|0
1652223900000|2022-05-10 23:05:00|224.89|222.09|224.25|221.45|225.01|222.21|224.13|221.33|0
1652224200000|2022-05-10 23:10:00|224.29|221.49|224.33|221.53|224.5|221.7|223.91|221.11|0
1652224500000|2022-05-10 23:15:00|224.42|221.62|224.88|222.08|224.97|222.17|224.42|221.62|0
1652224800000|2022-05-10 23:20:00|224.92|222.12|224.92|222.12|225.01|222.21|224.92|222.12|0
1652225100000|2022-05-10 23:25:00|224.88|222.08|224.75|221.95|224.88|222.08|224.62|221.82|0
1652225400000|2022-05-10 23:30:00|224.66|221.86|226.02|223.22|226.36|223.56|224.49|221.69|0
1652225700000|2022-05-10 23:35:00|226.1|223.3|226.44|223.64|226.78|223.98|225.38|222.58|0
1652226000000|2022-05-10 23:40:00|226.35|223.55|226.01|223.21|226.95|224.15|225.93|223.13|0
1652226300000|2022-05-10 23:45:00|226.31|223.51|226.9|224.1|226.95|224.15|226.18|223.38|0
1652226600000|2022-05-10 23:50:00|226.86|224.06|227.03|224.23|227.03|224.23|226.65|223.85|0
1652226900000|2022-05-10 23:55:00|226.94|224.14|226.09|223.29|227.93|225.13|226.09|223.29|0
1652227200000|2022-05-11 00:00:00|226.17|223.37|226.39|223.59|227.45|224.65|226.17|223.37|0
1652227500000|2022-05-11 00:05:00|226.26|223.46|223.71|220.91|226.43|223.63|223.71|220.91|0
1652227800000|2022-05-11 00:10:00|223.8|221|223.46|220.66|223.88|221.08|223.37|220.57|0
1652228100000|2022-05-11 00:15:00|223.37|220.57|222.45|219.65|223.71|220.91|222.28|219.48|0
1652228400000|2022-05-11 00:20:00|222.36|219.56|221.94|219.14|222.83|220.03|221.77|218.97|0
1652228700000|2022-05-11 00:25:00|222.03|219.23|222.53|219.73|222.61|219.81|221.69|218.89|0
1652229000000|2022-05-11 00:30:00|222.61|219.81|222.27|219.47|222.95|220.15|222.1|219.3|0
1652229300000|2022-05-11 00:35:00|222.32|219.52|223.02|220.22|223.11|220.31|222.32|219.52|0
1652229600000|2022-05-11 00:40:00|223.11|220.31|223.78|220.98|223.87|221.07|223.02|220.22|0
1652229900000|2022-05-11 00:45:00|223.86|221.06|225.05|222.25|225.38|222.58|223.82|221.02|0
1652230200000|2022-05-11 00:50:00|225.13|222.33|224.96|222.16|225.64|222.84|224.87|222.07|0
1652230500000|2022-05-11 00:55:00|225|222.2|224.53|221.73|225|222.2|223.44|220.64|0
1652230800000|2022-05-11 01:00:00|224.58|221.78|224.7|221.9|225.8|223|224.45|221.65|0
1652231100000|2022-05-11 01:05:00|224.78|221.98|225.37|222.57|225.37|222.57|224.49|221.69|0
1652231400000|2022-05-11 01:10:00|225.25|222.45|225.67|222.87|225.97|223.17|225.25|222.45|0
1652231700000|2022-05-11 01:15:00|225.71|222.91|224.27|221.47|225.71|222.91|224.02|221.22|0
1652232000000|2022-05-11 01:20:00|224.1|221.3|222.58|219.78|224.27|221.47|222.33|219.53|0
1652232300000|2022-05-11 01:25:00|222.54|219.74|222.2|219.4|222.92|220.12|222.08|219.28|0
1652232600000|2022-05-11 01:30:00|221.99|219.19|222.58|219.78|222.91|220.11|221.66|218.86|0
1652232900000|2022-05-11 01:35:00|222.49|219.69|222.49|219.69|223.54|220.74|222.24|219.44|0
1652233200000|2022-05-11 01:40:00|222.32|219.52|221.73|218.93|222.32|219.52|221.65|218.85|0
1652233500000|2022-05-11 01:45:00|221.65|218.85|222.49|219.69|222.49|219.69|221.65|218.85|0
1652233800000|2022-05-11 01:50:00|222.44|219.64|221.14|218.34|222.99|220.19|220.89|218.09|0
1652234100000|2022-05-11 01:55:00|221.23|218.43|220.89|218.09|221.23|218.43|220.68|217.88|0
1652234400000|2022-05-11 02:00:00|220.97|218.17|220.8|218|221.47|218.67|220.72|217.92|0
1652234700000|2022-05-11 02:05:00|220.76|217.96|219.55|216.75|220.8|218|219.55|216.75|0
1652235000000|2022-05-11 02:10:00|219.72|216.92|219.8|217|219.89|217.09|219.55|216.75|0
1652235300000|2022-05-11 02:15:00|219.72|216.92|219.55|216.75|220.26|217.46|219.55|216.75|0
1652235600000|2022-05-11 02:20:00|219.63|216.83|218.8|216|219.63|216.83|218.39|215.59|0
1652235900000|2022-05-11 02:25:00|218.76|215.96|218.63|215.83|218.92|216.12|218.51|215.71|0
1652236200000|2022-05-11 02:30:00|218.71|215.91|218.46|215.66|218.71|215.91|218.38|215.58|0
1652236500000|2022-05-11 02:35:00|218.55|215.75|218.79|215.99|219.29|216.49|218.55|215.75|0
1652236800000|2022-05-11 02:40:00|218.75|215.95|219.37|216.57|219.5|216.7|218.54|215.74|0
1652237100000|2022-05-11 02:45:00|219.29|216.49|219.2|216.4|219.49|216.69|219.04|216.24|0
1652237400000|2022-05-11 02:50:00|219.28|216.48|219.24|216.44|219.45|216.65|219.04|216.24|0
1652237700000|2022-05-11 02:55:00|219.2|216.4|219.53|216.73|219.86|217.06|219.16|216.36|0
1652238000000|2022-05-11 03:00:00|219.57|216.77|219.4|216.6|219.94|217.14|219.32|216.52|0
1652238300000|2022-05-11 03:05:00|219.44|216.64|219.4|216.6|219.53|216.73|219.11|216.31|0
1652238600000|2022-05-11 03:10:00|219.36|216.56|219.69|216.89|219.94|217.14|219.36|216.56|0
1652238900000|2022-05-11 03:15:00|219.73|216.93|219.4|216.6|220.02|217.22|219.1|216.3|0
1652239200000|2022-05-11 03:20:00|219.35|216.55|218.94|216.14|219.44|216.64|218.81|216.01|0
1652239500000|2022-05-11 03:25:00|218.98|216.18|219.1|216.3|219.26|216.46|218.81|216.01|0
1652239800000|2022-05-11 03:30:00|218.98|216.18|219.39|216.59|219.43|216.63|218.93|216.13|0
1652240100000|2022-05-11 03:35:00|219.34|216.54|219.43|216.63|219.43|216.63|219.1|216.3|0
1652240400000|2022-05-11 03:40:00|219.39|216.59|219.75|216.95|220.26|217.46|219.34|216.54|0
1652240700000|2022-05-11 03:45:00|219.67|216.87|218.84|216.04|219.67|216.87|218.67|215.87|0
1652241000000|2022-05-11 03:50:00|218.76|215.96|219.75|216.95|219.92|217.12|218.72|215.92|0
1652241300000|2022-05-11 03:55:00|219.63|216.83|219.33|216.53|219.75|216.95|219.17|216.37|0
1652241600000|2022-05-11 04:00:00|219.41|216.61|219|216.2|219.58|216.78|218.96|216.16|0
1652241900000|2022-05-11 04:05:00|219.04|216.24|219.08|216.28|219.25|216.45|218.91|216.11|0
1652242200000|2022-05-11 04:10:00|219|216.2|219.28|216.48|219.32|216.52|218.95|216.15|0
1652242500000|2022-05-11 04:15:00|219.24|216.44|219.32|216.52|219.57|216.77|219.12|216.32|0
1652242800000|2022-05-11 04:20:00|219.4|216.6|219.73|216.93|219.82|217.02|219.32|216.52|0
1652243100000|2022-05-11 04:25:00|219.65|216.85|219.9|217.1|220.07|217.27|219.65|216.85|0
1652243400000|2022-05-11 04:30:00|219.73|216.93|219.61|216.81|219.9|217.1|219.48|216.68|0
1652243700000|2022-05-11 04:35:00|219.56|216.76|219.64|216.84|219.81|217.01|219.31|216.51|0
1652244000000|2022-05-11 04:40:00|219.56|216.76|219.68|216.88|219.73|216.93|219.39|216.59|0
1652244300000|2022-05-11 04:45:00|219.64|216.84|219.64|216.84|219.72|216.92|219.47|216.67|0
1652244600000|2022-05-11 04:50:00|219.6|216.8|219.18|216.38|219.64|216.84|219.06|216.26|0
1652244900000|2022-05-11 04:55:00|219.14|216.34|218.76|215.96|219.39|216.59|218.72|215.92|0
1652245200000|2022-05-11 05:00:00|218.72|215.92|218.88|216.08|218.97|216.17|218.55|215.75|0
1652245500000|2022-05-11 05:05:00|218.93|216.13|219.05|216.25|219.13|216.33|218.47|215.67|0
1652245800000|2022-05-11 05:10:00|218.96|216.16|218.96|216.16|219.55|216.75|218.84|216.04|0
1652246100000|2022-05-11 05:15:00|218.92|216.12|219.75|216.95|219.75|216.95|218.3|215.5|0
1652246400000|2022-05-11 05:20:00|219.67|216.87|219.7|216.9|219.95|217.15|219.29|216.49|0
1652246700000|2022-05-11 05:25:00|219.62|216.82|218.29|215.49|219.62|216.82|218.29|215.49|0
1652247000000|2022-05-11 05:30:00|218.38|215.58|218.58|215.78|218.83|216.03|218.29|215.49|0
1652247300000|2022-05-11 05:35:00|218.54|215.74|218.95|216.15|219.2|216.4|218.46|215.66|0
1652247600000|2022-05-11 05:40:00|218.91|216.11|219.36|216.56|219.53|216.73|218.74|215.94|0
1652247900000|2022-05-11 05:45:00|219.41|216.61|218.7|215.9|219.53|216.73|218.45|215.65|0
1652248200000|2022-05-11 05:50:00|218.66|215.86|219.52|216.72|219.61|216.81|218.45|215.65|0
1652248500000|2022-05-11 05:55:00|219.48|216.68|219.4|216.6|220.1|217.3|219.4|216.6|0
1652248800000|2022-05-11 06:00:00|219.6|216.8|220.43|217.63|221.1|218.3|219.6|216.8|0
1652249100000|2022-05-11 06:05:00|220.35|217.55|219.64|216.84|221.1|218.3|219.52|216.72|0
1652249400000|2022-05-11 06:10:00|219.68|216.88|219.51|216.71|220.01|217.21|219.47|216.67|0
1652249700000|2022-05-11 06:15:00|219.35|216.55|217.85|215.05|219.35|216.55|217.77|214.97|0
1652250000000|2022-05-11 06:20:00|217.81|215.01|217.6|214.8|218.35|215.55|217.52|214.72|0
1652250300000|2022-05-11 06:25:00|217.65|214.85|217.93|215.13|218.47|215.67|217.6|214.8|0
1652250600000|2022-05-11 06:30:00|217.85|215.05|218.22|215.42|218.22|215.42|217.52|214.72|0
1652250900000|2022-05-11 06:35:00|218.3|215.5|221.82|219.02|222.02|219.22|218.3|215.5|0
1652251200000|2022-05-11 06:40:00|221.86|219.06|220.94|218.14|221.86|219.06|220.78|217.98|0
1652251500000|2022-05-11 06:45:00|220.98|218.18|222.19|219.39|222.44|219.64|220.9|218.1|0
1652251800000|2022-05-11 06:50:00|222.27|219.47|222.23|219.43|222.77|219.97|221.98|219.18|0
1652252100000|2022-05-11 06:55:00|222.27|219.47|222.39|219.59|222.77|219.97|222.01|219.21|0
1652252400000|2022-05-11 07:00:00|221.93|219.13|222.55|219.75|223.22|220.42|221.68|218.88|0
1652252700000|2022-05-11 07:05:00|222.56|220.16|221.1|218.7|222.94|220.54|220.86|218.46|0
1652253000000|2022-05-11 07:10:00|221.44|219.04|222.89|220.49|222.97|220.57|221.02|218.62|0
1652253300000|2022-05-11 07:15:00|222.97|220.57|223.35|220.95|224.48|222.08|222.97|220.57|0
1652253600000|2022-05-11 07:20:00|223.14|220.74|223.22|220.82|223.43|221.03|221.51|219.11|0
1652253900000|2022-05-11 07:25:00|223.1|220.7|223.8|221.4|224.64|222.24|223.1|220.7|0
1652254200000|2022-05-11 07:30:00|223.68|221.28|224.52|222.12|225.06|222.66|223.3|220.9|0
1652254500000|2022-05-11 07:35:00|224.56|222.16|223.88|221.48|224.56|222.16|223.26|220.86|0
1652254800000|2022-05-11 07:40:00|223.8|221.4|223.21|220.81|224.13|221.73|222.46|220.06|0
1652255100000|2022-05-11 07:45:00|222.92|220.52|222.62|220.22|223.33|220.93|222.37|219.97|0
1652255400000|2022-05-11 07:50:00|222.54|220.14|222.66|220.26|223.04|220.64|221.95|219.55|0
1652255700000|2022-05-11 07:55:00|222.7|220.3|222.24|219.84|223.29|220.89|221.7|219.3|0
1652256000000|2022-05-11 08:00:00|222.12|219.72|221.49|219.09|222.45|220.05|220.78|218.38|0
1652256300000|2022-05-11 08:05:00|221.45|219.05|220.7|218.3|222.07|219.67|220.45|218.05|0
1652256600000|2022-05-11 08:10:00|220.58|218.18|219.21|216.81|220.62|218.22|219.13|216.73|0
1652256900000|2022-05-11 08:15:00|219.13|216.73|218.88|216.48|219.54|217.14|218.43|216.03|0
1652257200000|2022-05-11 08:20:00|219.12|216.72|217.4|215|219.12|216.72|217.31|214.91|0
1652257500000|2022-05-11 08:25:00|217.48|215.08|216.58|214.18|217.89|215.49|216.58|214.18|0
1652257800000|2022-05-11 08:30:00|216.41|214.01|215.84|213.44|216.74|214.34|215.76|213.36|0
1652258100000|2022-05-11 08:35:00|215.96|213.56|215.35|212.95|216|213.6|215.11|212.71|0
1652258400000|2022-05-11 08:40:00|215.43|213.03|213.89|211.49|215.43|213.03|213.57|211.17|0
1652258700000|2022-05-11 08:45:00|213.85|211.45|213.57|211.17|216.31|213.91|213.57|211.17|0
1652259000000|2022-05-11 08:50:00|213.49|211.09|212.36|209.96|213.81|211.41|212.36|209.96|0
1652259300000|2022-05-11 08:55:00|212.12|209.72|212.44|210.04|212.52|210.12|211.8|209.4|0
1652259600000|2022-05-11 09:00:00|212.4|210|211.24|208.84|212.4|210|211.08|208.68|0
1652259900000|2022-05-11 09:05:00|211.08|208.68|211.19|208.79|212|209.6|210.99|208.59|0
1652260200000|2022-05-11 09:10:00|211.23|208.83|211.47|209.07|211.55|209.15|210.99|208.59|0
1652260500000|2022-05-11 09:15:00|211.35|208.95|211.41|209.01|212.54|210.14|211.33|208.93|0
1652260800000|2022-05-11 09:20:00|211.33|208.93|212.41|210.01|212.41|210.01|211.17|208.77|0
1652261100000|2022-05-11 09:25:00|212.45|210.05|211.72|209.32|212.61|210.21|211.72|209.32|0
1652261400000|2022-05-11 09:30:00|211.64|209.24|212.12|209.72|212.12|209.72|211.56|209.16|0
1652261700000|2022-05-11 09:35:00|211.96|209.56|211.92|209.52|212.28|209.88|211.56|209.16|0
1652262000000|2022-05-11 09:40:00|211.88|209.48|211.72|209.32|212.12|209.72|211.24|208.84|0
1652262300000|2022-05-11 09:45:00|211.68|209.28|211.68|209.28|211.96|209.56|211.31|208.91|0
1652262600000|2022-05-11 09:50:00|211.79|209.39|211.55|209.15|211.95|209.55|211.31|208.91|0
1652262900000|2022-05-11 09:55:00|211.63|209.23|211.63|209.23|211.83|209.43|211.39|208.99|0
1652263200000|2022-05-11 10:00:00|211.59|209.19|212.51|210.11|212.51|210.11|211.11|208.71|0
1652263500000|2022-05-11 10:05:00|212.43|210.03|213.72|211.32|213.88|211.48|212.27|209.87|0
1652263800000|2022-05-11 10:10:00|213.56|211.16|213.68|211.28|214.28|211.88|212.99|210.59|0
1652264100000|2022-05-11 10:15:00|213.76|211.36|213.84|211.44|213.92|211.52|213.15|210.75|0
1652264400000|2022-05-11 10:20:00|213.87|211.47|213.35|210.95|214|211.6|213.06|210.66|0
1652264700000|2022-05-11 10:25:00|213.39|210.99|212.26|209.86|213.43|211.03|212.18|209.78|0
1652265000000|2022-05-11 10:30:00|212.38|209.98|211.05|208.65|212.38|209.98|210.73|208.33|0
1652265300000|2022-05-11 10:35:00|211.01|208.61|210.65|208.25|211.29|208.89|210.41|208.01|0
1652265600000|2022-05-11 10:40:00|210.61|208.21|210.41|208.01|210.89|208.49|210.41|208.01|0
1652265900000|2022-05-11 10:45:00|210.45|208.05|210.8|208.4|210.84|208.44|210.41|208.01|0
1652266200000|2022-05-11 10:50:00|210.72|208.32|211.12|208.72|211.44|209.04|210.64|208.24|0
1652266500000|2022-05-11 10:55:00|211.04|208.64|211.44|209.04|211.44|209.04|210.72|208.32|0
1652266800000|2022-05-11 11:00:00|211.56|209.16|211.24|208.84|211.76|209.36|210.96|208.56|0
1652267100000|2022-05-11 11:05:00|211.28|208.88|211.15|208.75|211.84|209.44|211.03|208.63|0
1652267400000|2022-05-11 11:10:00|211.11|208.71|211.03|208.63|211.31|208.91|210.71|208.31|0
1652267700000|2022-05-11 11:15:00|210.95|208.55|210.87|208.47|211.11|208.71|210.67|208.27|0
1652268000000|2022-05-11 11:20:00|210.79|208.39|210.47|208.07|210.87|208.47|210.39|207.99|0
1652268300000|2022-05-11 11:25:00|210.55|208.15|210.42|208.02|210.75|208.35|210.06|207.66|0
1652268600000|2022-05-11 11:30:00|210.3|207.9|210.78|208.38|211.1|208.7|210.19|207.79|0
1652268900000|2022-05-11 11:35:00|210.74|208.34|209.38|206.98|210.78|208.38|208.23|205.83|0
1652269200000|2022-05-11 11:40:00|209.42|207.02|209.42|207.02|209.58|207.18|208.55|206.15|0
1652269500000|2022-05-11 11:45:00|209.38|206.98|210.72|208.32|210.92|208.52|209.34|206.94|0
1652269800000|2022-05-11 11:50:00|210.8|208.4|210.92|208.52|210.96|208.56|209.92|207.52|0
1652270100000|2022-05-11 11:55:00|210.95|208.55|210.95|208.55|211.59|209.19|210.88|208.48|0
1652270400000|2022-05-11 12:00:00|210.87|208.47|211.07|208.67|211.35|208.95|210.55|208.15|0
1652270700000|2022-05-11 12:05:00|211.11|208.71|211.43|209.03|211.59|209.19|210.79|208.39|0
1652271000000|2022-05-11 12:10:00|211.51|209.11|212.15|209.75|212.23|209.83|211.27|208.87|0
1652271300000|2022-05-11 12:15:00|212.31|209.91|213.51|211.11|213.95|211.55|212.15|209.75|0
1652271600000|2022-05-11 12:20:00|213.67|211.27|212.94|210.54|214.23|211.83|212.94|210.54|0
1652271900000|2022-05-11 12:25:00|213.02|210.62|214.71|212.31|214.71|212.31|211.9|209.5|0
1652272200000|2022-05-11 12:30:00|217.6|215.2|228.66|225.54|233.15|230.03|217.6|215.2|0
1652272500000|2022-05-11 12:35:00|229|225.88|239.3|236.18|239.3|236.18|228.4|225.28|0
1652272800000|2022-05-11 12:40:00|239.21|236.09|234.8|231.68|239.56|236.44|227.51|224.39|0
1652273100000|2022-05-11 12:45:00|233.85|230.73|236.11|232.99|236.64|233.52|233.24|230.12|0
1652273400000|2022-05-11 12:50:00|236.07|232.95|241.59|238.47|241.86|238.74|235.94|232.82|0
1652273700000|2022-05-11 12:55:00|241.46|238.34|242.62|239.5|244.31|241.19|240.87|237.75|0
1652274000000|2022-05-11 13:00:00|242.75|239.63|240.44|237.32|243.15|240.03|240.22|237.1|0
1652274300000|2022-05-11 13:05:00|240.66|237.54|235.42|232.3|240.92|237.8|234.42|231.3|0
1652274600000|2022-05-11 13:10:00|235.16|232.04|233.32|230.2|238.15|235.03|233.23|230.11|0
1652274900000|2022-05-11 13:15:00|233.06|229.94|228.95|225.83|234.41|231.29|228.95|225.83|0
1652275200000|2022-05-11 13:20:00|228.77|225.65|228.17|225.05|230.41|227.29|227.83|224.71|0
1652275500000|2022-05-11 13:25:00|228.26|225.14|228.6|225.48|230.49|227.37|227.87|224.75|0
1652275800000|2022-05-11 13:30:00|227.74|224.62|231.87|228.75|232.87|229.75|223.16|220.04|0
1652276100000|2022-05-11 13:35:00|233.35|230.23|231.52|228.4|234.83|231.71|229.8|226.68|0
1652276400000|2022-05-11 13:40:00|232.74|229.62|220.56|217.44|233.52|230.4|220.23|217.11|0
1652276700000|2022-05-11 13:45:00|220.19|217.07|214.42|211.3|225.69|222.57|210.27|207.15|0
1652277000000|2022-05-11 13:50:00|214.5|211.38|212.88|209.76|216.62|213.5|212.23|209.11|0
1652277300000|2022-05-11 13:55:00|213.05|209.93|213.21|210.81|218.22|215.1|212.97|209.85|0
1652277600000|2022-05-11 14:00:00|213.58|211.18|212.84|210.44|217.19|214.79|212.28|209.88|0
1652277900000|2022-05-11 14:05:00|212.93|210.53|219.61|217.21|219.74|217.34|212.93|210.53|0
1652278200000|2022-05-11 14:10:00|219.53|217.13|216.54|214.14|220.87|218.47|214.89|212.49|0
1652278500000|2022-05-11 14:15:00|216.25|213.85|213.1|210.7|218.53|216.13|212.94|210.54|0
1652278800000|2022-05-11 14:20:00|212.2|209.8|208.96|206.56|214.91|212.51|207.72|205.32|0
1652279100000|2022-05-11 14:25:00|208.76|206.36|209.85|207.45|211.79|209.39|207.96|205.56|0
1652279400000|2022-05-11 14:30:00|210.33|207.93|212.03|209.63|213.75|211.35|208.56|206.16|0
1652279700000|2022-05-11 14:35:00|211.95|209.55|208.85|206.45|214.49|212.09|207.65|205.25|0
1652280000000|2022-05-11 14:40:00|208.77|206.37|206.69|204.29|209.49|207.09|206.37|203.97|0
1652280300000|2022-05-11 14:45:00|206.93|204.53|209.77|207.37|210.74|208.34|206.21|203.81|0
1652280600000|2022-05-11 14:50:00|210.82|208.42|214.28|211.88|215.77|213.37|210.05|207.65|0
1652280900000|2022-05-11 14:55:00|214.49|212.09|212.78|210.38|216.18|213.78|212.78|210.38|0
1652281200000|2022-05-11 15:00:00|212.99|210.59|214.22|211.82|216.62|214.22|212.5|210.1|0
1652281500000|2022-05-11 15:05:00|214.38|211.98|215.25|212.85|216.61|214.21|213.64|211.24|0
1652281800000|2022-05-11 15:10:00|215.66|213.26|212.61|210.21|216.28|213.88|212.33|209.93|0
1652282100000|2022-05-11 15:15:00|212.9|210.5|217.77|215.37|219.32|216.92|212.29|209.89|0
1652282400000|2022-05-11 15:20:00|217.98|215.58|215.37|212.97|218.19|215.79|212.51|210.11|0
1652282700000|2022-05-11 15:25:00|215.87|213.47|212.91|210.51|216.61|214.21|212.5|210.1|0
1652283000000|2022-05-11 15:30:00|212.87|210.47|212.66|210.26|214.22|211.82|211.24|208.84|0
1652283300000|2022-05-11 15:35:00|212.17|209.77|208.53|206.13|213.97|211.57|206.78|204.38|0
1652283600000|2022-05-11 15:40:00|208.69|206.29|209.13|206.73|211.05|208.65|206.96|204.56|0
1652283900000|2022-05-11 15:45:00|208.81|206.41|211.31|208.91|211.72|209.32|208.56|206.16|0
1652284200000|2022-05-11 15:50:00|210.86|208.46|213.59|211.19|214.25|211.85|210.86|208.46|0
1652284500000|2022-05-11 15:55:00|213.35|210.95|214.08|211.68|215.73|213.33|213.35|210.95|0
1652284800000|2022-05-11 16:00:00|214.57|212.17|215.77|213.37|216.72|214.32|214.16|211.76|0
1652285100000|2022-05-11 16:05:00|215.89|213.49|216.39|213.99|216.6|214.2|213.91|211.51|0
1652285400000|2022-05-11 16:10:00|216.47|214.07|216.88|214.48|218.63|216.23|215.72|213.32|0
1652285700000|2022-05-11 16:15:00|217.3|214.9|218.8|216.4|219.05|216.65|215.97|213.57|0
1652286000000|2022-05-11 16:20:00|219.05|216.65|213.78|211.38|219.34|216.94|213.17|210.77|0
1652286300000|2022-05-11 16:25:00|213.9|211.5|211.89|209.49|222.88|220.48|211.68|209.28|0
1652286600000|2022-05-11 16:30:00|219.33|216.93|221.38|218.98|222.74|220.34|218.95|216.55|0
1652286900000|2022-05-11 16:35:00|221.47|219.07|220.53|218.13|221.55|219.15|219.02|216.62|0
1652287200000|2022-05-11 16:40:00|220.96|218.56|222.4|220|223.16|220.76|218.26|215.86|0
1652287500000|2022-05-11 16:45:00|222.91|220.51|221.29|218.89|223.93|221.53|221|218.6|0
1652287800000|2022-05-11 16:50:00|221.21|218.81|225.39|222.99|225.56|223.16|221.21|218.81|0
1652288100000|2022-05-11 16:55:00|225.47|223.07|227.28|224.88|227.89|225.49|224.96|222.56|0
1652288400000|2022-05-11 17:00:00|227.54|225.14|229.91|227.51|230.22|227.82|226.28|223.88|0
1652288700000|2022-05-11 17:05:00|229.96|227.56|231.4|229|232.59|230.19|229.96|227.56|0
1652289000000|2022-05-11 17:10:00|231.31|228.91|230.47|228.07|231.48|229.08|228.95|226.55|0
1652289300000|2022-05-11 17:15:00|230.43|228.03|230.56|228.16|230.6|228.2|228.56|226.16|0
1652289600000|2022-05-11 17:20:00|230.69|228.29|228.77|226.37|233.06|230.66|228.12|225.72|0
1652289900000|2022-05-11 17:25:00|228.68|226.28|232.88|230.48|233.15|230.75|228.25|225.85|0
1652290200000|2022-05-11 17:30:00|232.97|230.57|231.21|228.81|233.85|231.45|230.73|228.33|0
1652290500000|2022-05-11 17:35:00|231.3|228.9|235.09|232.69|235.14|232.74|230.29|227.89|0
1652290800000|2022-05-11 17:40:00|235.18|232.78|237.12|234.72|237.48|235.08|235.18|232.78|0
1652291100000|2022-05-11 17:45:00|237.53|235.13|237.61|235.21|240.35|237.95|237.3|234.9|0
1652291400000|2022-05-11 17:50:00|237.83|235.43|238.55|236.15|239.62|237.22|236.32|233.92|0
1652291700000|2022-05-11 17:55:00|237.61|235.21|242.39|239.99|242.39|239.99|237.38|234.98|0
1652292000000|2022-05-11 18:00:00|242.3|239.9|236.2|233.8|242.3|239.9|236.2|233.8|0
1652292300000|2022-05-11 18:05:00|236.03|233.63|238.22|235.82|239.28|236.88|235.76|233.36|0
1652292600000|2022-05-11 18:10:00|238.53|236.13|235.68|233.28|239.25|236.85|235.68|233.28|0
1652292900000|2022-05-11 18:15:00|235.63|233.23|233.72|231.32|237.19|234.79|232.67|230.27|0
1652293200000|2022-05-11 18:20:00|234.25|231.85|231.52|229.12|237.14|234.74|230.91|228.51|0
1652293500000|2022-05-11 18:25:00|231.17|228.77|232.67|230.27|233.38|230.98|228.04|225.64|0
1652293800000|2022-05-11 18:30:00|232.23|229.83|228.92|226.52|234.35|231.95|228.92|226.52|0
1652294100000|2022-05-11 18:35:00|229.18|226.78|228.83|226.43|230.83|228.43|227.71|225.31|0
1652294400000|2022-05-11 18:40:00|229|226.6|225.94|223.54|231.88|229.48|225.89|223.49|0
1652294700000|2022-05-11 18:45:00|225.81|223.41|229.82|227.42|230.82|228.42|225.12|222.72|0
1652295000000|2022-05-11 18:50:00|229.9|227.5|233.23|230.83|234.16|231.76|229.25|226.85|0
1652295300000|2022-05-11 18:55:00|233.15|230.75|234.2|231.8|234.74|232.34|231.83|229.43|0
1652295600000|2022-05-11 19:00:00|234.47|232.07|236.11|233.71|236.24|233.84|233.68|231.28|0
1652295900000|2022-05-11 19:05:00|235.84|233.44|234.06|231.66|237.45|235.05|233.8|231.4|0
1652296200000|2022-05-11 19:10:00|234.15|231.75|235.57|233.17|236.11|233.71|232.29|229.89|0
1652296500000|2022-05-11 19:15:00|235.44|233.04|234.86|232.46|238.44|236.04|233.08|230.68|0
1652296800000|2022-05-11 19:20:00|235.03|232.63|236.77|234.37|237.09|234.69|234.15|231.75|0
1652297100000|2022-05-11 19:25:00|236.55|234.15|233.81|231.41|236.99|234.59|230.88|228.48|0
1652297400000|2022-05-11 19:30:00|233.63|231.23|234.43|232.03|234.93|232.53|230.71|228.31|0
1652297700000|2022-05-11 19:35:00|234.52|232.12|238.3|235.9|238.66|236.26|234.34|231.94|0
1652298000000|2022-05-11 19:40:00|238.52|236.12|238.29|235.89|239.02|236.62|236.81|234.41|0
1652298300000|2022-05-11 19:45:00|238.2|235.8|241.57|239.17|241.62|239.22|238.2|235.8|0
1652298600000|2022-05-11 19:50:00|241.52|239.12|241.82|239.42|244.9|242.5|240.93|238.53|0
1652298900000|2022-05-11 19:55:00|241.63|239.23|240.99|238.59|243.1|240.7|240.54|238.14|0
1652299200000|2022-05-11 20:00:00|240.72|238.32|240.05|237.65|242.78|240.38|240.05|237.65|0
1652299500000|2022-05-11 20:05:00|240.14|237.74|240.04|237.64|240.23|237.83|238.96|236.56|0
1652299800000|2022-05-11 20:10:00|239.68|237.28|238.5|236.1|239.68|237.28|237.87|235.47|0
1652300100000|2022-05-11 20:15:00|238.88|236.08|238.7|235.9|239.06|236.26|237.4|234.6|0
1652300400000|2022-05-11 20:20:00|238.75|235.95|239.24|236.44|239.33|236.53|238.25|235.45|0
1652300700000|2022-05-11 20:25:00|238.88|236.08|238.61|235.81|239.87|237.07|238.61|235.81|0
1652301000000|2022-05-11 20:30:00|238.52|235.72|238.78|235.98|239.06|236.26|238.43|235.63|0
1652301300000|2022-05-11 20:35:00|238.87|236.07|238.33|235.53|238.96|236.16|238.24|235.44|0
1652301600000|2022-05-11 20:40:00|238.42|235.62|237.88|235.08|238.42|235.62|236.98|234.18|0
1652301900000|2022-05-11 20:45:00|237.83|235.03|237.34|234.54|238.06|235.26|236.62|233.82|0
1652302200000|2022-05-11 20:50:00|237.25|234.45|237.33|234.53|237.52|234.72|236.89|234.09|0
1652302500000|2022-05-11 20:55:00|237.38|234.58|238.07|235.27|238.59|235.79|237.24|234.44|0
1652302800000|2022-05-11 21:00:00|238.02|235.22|238.01|235.21|238.14|235.34|237.95|235.15|0
1652303100000|2022-05-11 21:05:00|237.9|235.1|238.81|236.01|238.82|236.02|237.86|235.06|0
1652303400000|2022-05-11 21:10:00|238.82|236.02|239.11|236.31|239.13|236.33|238.82|236.02|0
1652303700000|2022-05-11 21:15:00|239.12|236.32|239.31|236.51|239.42|236.62|239.12|236.32|0
1652304000000|2022-05-11 21:20:00|239.24|236.44|239.65|236.85|239.85|237.05|239.24|236.44|0
1652304300000|2022-05-11 21:25:00|239.8|237|239.73|236.93|239.82|237.02|239.53|236.73|0
1652304600000|2022-05-11 21:30:00|239.74|236.94|239.54|236.74|239.87|237.07|239.35|236.55|0
1652304900000|2022-05-11 21:35:00|239.53|236.73|239.66|236.86|239.8|237|239.52|236.72|0
1652305200000|2022-05-11 21:40:00|239.64|236.84|239.71|236.91|239.79|236.99|239.52|236.72|0
1652305500000|2022-05-11 21:45:00|239.66|236.86|239.32|236.52|239.69|236.89|239.32|236.52|0
1652305800000|2022-05-11 21:50:00|239.3|236.5|239.22|236.42|239.31|236.51|239.2|236.4|0
1652306100000|2022-05-11 21:55:00|239.24|236.44|238.92|236.12|239.4|236.6|238.74|235.94|0
1652306400000|2022-05-11 22:00:00|239.15|236.35|239.28|236.48|240.05|237.25|238.56|235.76|0
1652306700000|2022-05-11 22:05:00|239.24|236.44|240|237.2|240.78|237.98|239.24|236.44|0
1652307000000|2022-05-11 22:10:00|240.05|237.25|242.23|239.43|242.46|239.66|239.91|237.11|0
1652307300000|2022-05-11 22:15:00|242.46|239.66|242.91|240.11|243.23|240.43|241.72|238.92|0
1652307600000|2022-05-11 22:20:00|243|240.2|243.09|240.29|243.09|240.29|242.13|239.33|0
1652307900000|2022-05-11 22:25:00|243.14|240.34|242.54|239.74|243.37|240.57|241.86|239.06|0
1652308200000|2022-05-11 22:30:00|242.4|239.6|241.35|238.55|242.4|239.6|241.26|238.46|0
1652308500000|2022-05-11 22:35:00|241.26|238.46|240.71|237.91|241.26|238.46|240.31|237.51|0
1652308800000|2022-05-11 22:40:00|240.53|237.73|240.39|237.59|240.89|238.09|240.26|237.46|0
1652309100000|2022-05-11 22:45:00|240.44|237.64|240.12|237.32|240.76|237.96|239.89|237.09|0
1652309400000|2022-05-11 22:50:00|240.07|237.27|239.44|236.64|241.16|238.36|239.25|236.45|0
1652309700000|2022-05-11 22:55:00|239.48|236.68|238.98|236.18|239.84|237.04|238.98|236.18|0
1652310000000|2022-05-11 23:00:00|238.71|235.91|238.71|235.91|239.07|236.27|238.35|235.55|0
1652310300000|2022-05-11 23:05:00|238.62|235.82|238.71|235.91|239.25|236.45|238.62|235.82|0
1652310600000|2022-05-11 23:10:00|238.75|235.95|239.43|236.63|239.43|236.63|238.52|235.72|0
1652310900000|2022-05-11 23:15:00|239.52|236.72|239.2|236.4|239.56|236.76|238.97|236.17|0
1652311200000|2022-05-11 23:20:00|239.24|236.44|240.14|237.34|240.33|237.53|239.24|236.44|0
1652311500000|2022-05-11 23:25:00|240.19|237.39|240.41|237.61|240.51|237.71|239.87|237.07|0
1652311800000|2022-05-11 23:30:00|240.46|237.66|239.42|236.62|240.87|238.07|239.33|236.53|0
1652312100000|2022-05-11 23:35:00|239.46|236.66|238.6|235.8|239.64|236.84|238.47|235.67|0
1652312400000|2022-05-11 23:40:00|238.69|235.89|238.06|235.26|238.78|235.98|237.97|235.17|0
1652312700000|2022-05-11 23:45:00|238.01|235.21|237.96|235.16|238.24|235.44|236.84|234.04|0
1652313000000|2022-05-11 23:50:00|238.01|235.21|239.18|236.38|239.22|236.42|237.83|235.03|0
1652313300000|2022-05-11 23:55:00|239.31|236.51|237.96|235.16|239.31|236.51|237.96|235.16|0
1652313600000|2022-05-12 00:00:00|238.05|235.25|240.49|237.69|241.44|238.64|238.05|235.25|0
1652313900000|2022-05-12 00:05:00|240.9|238.1|238.67|235.87|241.03|238.23|238.05|235.25|0
1652314200000|2022-05-12 00:10:00|238.72|235.92|240.48|237.68|240.8|238|238.72|235.92|0
1652314500000|2022-05-12 00:15:00|240.57|237.77|244.78|241.98|245.05|242.25|240.57|237.77|0
1652314800000|2022-05-12 00:20:00|244.92|242.12|244.77|241.97|245.93|243.13|244.13|241.33|0
1652315100000|2022-05-12 00:25:00|245.05|242.25|243.76|240.96|245.7|242.9|243.44|240.64|0
1652315400000|2022-05-12 00:30:00|243.85|241.05|244.4|241.6|245.23|242.43|243.85|241.05|0
1652315700000|2022-05-12 00:35:00|244.31|241.51|241.29|238.49|244.49|241.69|241.11|238.31|0
1652316000000|2022-05-12 00:40:00|240.65|237.85|236.95|234.15|240.83|238.03|236.41|233.61|0
1652316300000|2022-05-12 00:45:00|237.04|234.24|236.59|233.79|238.25|235.45|236.41|233.61|0
1652316600000|2022-05-12 00:50:00|236.54|233.74|235.69|232.89|236.54|233.74|235.07|232.27|0
1652316900000|2022-05-12 00:55:00|235.74|232.94|236|233.2|236.67|233.87|235.69|232.89|0
1652317200000|2022-05-12 01:00:00|235.95|233.15|236.94|234.14|237.21|234.41|235.95|233.15|0
1652317500000|2022-05-12 01:05:00|236.85|234.05|238.46|235.66|239.37|236.57|236.67|233.87|0
1652317800000|2022-05-12 01:10:00|238.42|235.62|237.92|235.12|238.42|235.62|236.75|233.95|0
1652318100000|2022-05-12 01:15:00|237.88|235.08|237.07|234.27|237.88|235.08|235.28|232.48|0
1652318400000|2022-05-12 01:20:00|237.02|234.22|238.01|235.21|238.46|235.66|236.75|233.95|0
1652318700000|2022-05-12 01:25:00|237.96|235.16|237.33|234.53|237.96|235.16|236.3|233.5|0
1652319000000|2022-05-12 01:30:00|237.28|234.48|236.29|233.49|237.42|234.62|235.58|232.78|0
1652319300000|2022-05-12 01:35:00|236.47|233.67|236.92|234.12|237.33|234.53|236.16|233.36|0
1652319600000|2022-05-12 01:40:00|237.1|234.3|235.57|232.77|237.55|234.75|235.22|232.42|0
1652319900000|2022-05-12 01:45:00|235.49|232.69|234.55|231.75|235.49|232.69|234.32|231.52|0
1652320200000|2022-05-12 01:50:00|234.5|231.7|235.03|232.23|235.03|232.23|234.1|231.3|0
1652320500000|2022-05-12 01:55:00|235.12|232.32|235.3|232.5|235.7|232.9|233.97|231.17|0
1652320800000|2022-05-12 02:00:00|235.43|232.63|235.74|232.94|236.37|233.57|235.43|232.63|0
1652321100000|2022-05-12 02:05:00|235.7|232.9|236.32|233.52|236.46|233.66|235.43|232.63|0
1652321400000|2022-05-12 02:10:00|236.28|233.48|235.83|233.03|236.37|233.57|235.29|232.49|0
1652321700000|2022-05-12 02:15:00|235.87|233.07|234.84|232.04|236.01|233.21|234.84|232.04|0
1652322000000|2022-05-12 02:20:00|234.93|232.13|235.11|232.31|235.42|232.62|234.66|231.86|0
1652322300000|2022-05-12 02:25:00|235.07|232.27|236|233.2|236.4|233.6|235.07|232.27|0
1652322600000|2022-05-12 02:30:00|236.05|233.25|237.34|234.54|237.93|235.13|235.55|232.75|0
1652322900000|2022-05-12 02:35:00|237.39|234.59|238.06|235.26|238.15|235.35|237.39|234.59|0
1652323200000|2022-05-12 02:40:00|238.1|235.3|238.33|235.53|238.46|235.66|237.7|234.9|0
1652323500000|2022-05-12 02:45:00|238.15|235.35|238.68|235.88|238.73|235.93|237.33|234.53|0
1652323800000|2022-05-12 02:50:00|238.64|235.84|238.95|236.15|239.77|236.97|238.5|235.7|0
1652324100000|2022-05-12 02:55:00|239.04|236.24|237.51|234.71|239.22|236.42|237.42|234.62|0
1652324400000|2022-05-12 03:00:00|237.42|234.62|237.78|234.98|237.96|235.16|236.88|234.08|0
1652324700000|2022-05-12 03:05:00|237.87|235.07|237.91|235.11|238.63|235.83|237.41|234.61|0
1652325000000|2022-05-12 03:10:00|237.86|235.06|238.63|235.83|238.85|236.05|237.86|235.06|0
1652325300000|2022-05-12 03:15:00|238.72|235.92|238.22|235.42|238.72|235.92|237.41|234.61|0
1652325600000|2022-05-12 03:20:00|238.26|235.46|238.13|235.33|238.49|235.69|237.63|234.83|0
1652325900000|2022-05-12 03:25:00|237.99|235.19|237.85|235.05|238.08|235.28|237.58|234.78|0
1652326200000|2022-05-12 03:30:00|237.9|235.1|237.04|234.24|237.9|235.1|236.82|234.02|0
1652326500000|2022-05-12 03:35:00|237|234.2|237.13|234.33|237.45|234.65|236.68|233.88|0
1652326800000|2022-05-12 03:40:00|237.17|234.37|238.75|235.95|239.56|236.76|237.08|234.28|0
1652327100000|2022-05-12 03:45:00|238.61|235.81|237.93|235.13|238.75|235.95|237.93|235.13|0
1652327400000|2022-05-12 03:50:00|237.89|235.09|238.92|236.12|239.28|236.48|237.8|235|0
1652327700000|2022-05-12 03:55:00|238.83|236.03|238.29|235.49|239.19|236.39|238.29|235.49|0
1652328000000|2022-05-12 04:00:00|238.11|235.31|238.24|235.44|238.47|235.67|237.79|234.99|0
1652328300000|2022-05-12 04:05:00|238.38|235.58|239.37|236.57|239.73|236.93|238.38|235.58|0
1652328600000|2022-05-12 04:10:00|239.41|236.61|239.45|236.65|240.05|237.25|239.14|236.34|0
1652328900000|2022-05-12 04:15:00|239.32|236.52|239.95|237.15|240.13|237.33|239.18|236.38|0
1652329200000|2022-05-12 04:20:00|240|237.2|241.36|238.56|241.45|238.65|239.9|237.1|0
1652329500000|2022-05-12 04:25:00|241.26|238.46|241.22|238.42|241.72|238.92|241.08|238.28|0
1652329800000|2022-05-12 04:30:00|241.17|238.37|241.08|238.28|241.54|238.74|240.58|237.78|0
1652330100000|2022-05-12 04:35:00|241.03|238.23|241.94|239.14|242.08|239.28|240.99|238.19|0
1652330400000|2022-05-12 04:40:00|241.9|239.1|242.53|239.73|242.72|239.92|241.71|238.91|0
1652330700000|2022-05-12 04:45:00|242.49|239.69|241.8|239|242.81|240.01|241.43|238.63|0
1652331000000|2022-05-12 04:50:00|241.85|239.05|241.48|238.68|242.03|239.23|240.52|237.72|0
1652331300000|2022-05-12 04:55:00|241.52|238.72|242.34|239.54|242.34|239.54|241.3|238.5|0
1652331600000|2022-05-12 05:00:00|242.25|239.45|241.43|238.63|242.25|239.45|240.52|237.72|0
1652331900000|2022-05-12 05:05:00|241.34|238.54|242.15|239.35|242.79|239.99|241.34|238.54|0
1652332200000|2022-05-12 05:10:00|242.34|239.54|244.26|241.46|244.35|241.55|242.34|239.54|0
1652332500000|2022-05-12 05:15:00|244.17|241.37|244.58|241.78|245.23|242.43|244.08|241.28|0
1652332800000|2022-05-12 05:20:00|244.53|241.73|247.68|244.88|247.77|244.97|244.4|241.6|0
1652333100000|2022-05-12 05:25:00|247.58|244.78|245.68|242.88|247.58|244.78|245.63|242.83|0
1652333400000|2022-05-12 05:30:00|245.54|242.74|244.99|242.19|245.63|242.83|244.62|241.82|0
1652333700000|2022-05-12 05:35:00|244.94|242.14|245.95|243.15|246.37|243.57|244.11|241.31|0
1652334000000|2022-05-12 05:40:00|245.91|243.11|247.02|244.22|247.2|244.4|245.49|242.69|0
1652334300000|2022-05-12 05:45:00|247.2|244.4|248.08|245.28|248.32|245.52|246.41|243.61|0
1652334600000|2022-05-12 05:50:00|248.04|245.24|248.5|245.7|248.87|246.07|247.94|245.14|0
1652334900000|2022-05-12 05:55:00|248.41|245.61|248.96|246.16|249.11|246.31|247.66|244.86|0
1652335200000|2022-05-12 06:00:00|249.01|246.21|247.28|244.48|249.43|246.63|246.91|244.11|0
1652335500000|2022-05-12 06:05:00|247.24|244.44|246.83|244.03|247.33|244.53|244.51|241.71|0
1652335800000|2022-05-12 06:10:00|246.88|244.08|246.18|243.38|246.88|244.08|245.45|242.65|0
1652336100000|2022-05-12 06:15:00|246.23|243.43|248.21|245.41|248.91|246.11|245.91|243.11|0
1652336400000|2022-05-12 06:20:00|248.26|245.46|246.18|243.38|248.63|245.83|245.4|242.6|0
1652336700000|2022-05-12 06:25:00|246.13|243.33|247.88|245.08|247.93|245.13|246.04|243.24|0
1652337000000|2022-05-12 06:30:00|247.98|245.18|247.23|244.43|247.98|245.18|246.68|243.88|0
1652337300000|2022-05-12 06:35:00|247.14|244.34|246.86|244.06|247.14|244.34|245.71|242.91|0
1652337600000|2022-05-12 06:40:00|246.77|243.97|246.77|243.97|247.32|244.52|245.48|242.68|0
1652337900000|2022-05-12 06:45:00|246.72|243.92|249.82|247.02|251.13|248.33|246.72|243.92|0
1652338200000|2022-05-12 06:50:00|249.87|247.07|249.26|246.46|250.06|247.26|248.94|246.14|0
1652338500000|2022-05-12 06:55:00|249.12|246.32|250|247.2|250.19|247.39|247.92|245.12|0
1652338800000|2022-05-12 07:00:00|249.63|246.83|250.89|248.09|252.72|249.92|249.63|246.83|0
1652339100000|2022-05-12 07:05:00|251.16|248.76|251.5|249.1|252.8|250.4|249.47|247.07|0
1652339400000|2022-05-12 07:10:00|251.64|249.24|251.87|249.47|253.56|251.16|251.03|248.63|0
1652339700000|2022-05-12 07:15:00|251.97|249.57|251.96|249.56|252.43|250.03|248.42|246.02|0
1652340000000|2022-05-12 07:20:00|251.87|249.47|253.04|250.64|255.03|252.63|251.87|249.47|0
1652340300000|2022-05-12 07:25:00|252.99|250.59|250.42|248.02|253.46|251.06|249.44|247.04|0
1652340600000|2022-05-12 07:30:00|249.9|247.5|251.21|248.81|253.32|250.92|249.58|247.18|0
1652340900000|2022-05-12 07:35:00|251.11|248.71|252.8|250.4|252.8|250.4|250.27|247.87|0
1652341200000|2022-05-12 07:40:00|252.89|250.49|249.2|246.8|253.55|251.15|249.2|246.8|0
1652341500000|2022-05-12 07:45:00|249.24|246.84|242.75|240.35|249.61|247.21|242.53|240.13|0
1652341800000|2022-05-12 07:50:00|242.62|240.22|246.05|243.65|246.74|244.34|241.98|239.58|0
1652342100000|2022-05-12 07:55:00|245.91|243.51|246.62|244.22|248.56|246.16|245.91|243.51|0
1652342400000|2022-05-12 08:00:00|245.79|243.39|251.11|248.71|252.09|249.69|245.65|243.25|0
1652342700000|2022-05-12 08:05:00|250.97|248.57|250.36|247.96|252.46|250.06|249.29|246.89|0
1652343000000|2022-05-12 08:10:00|250.22|247.82|250.36|247.96|251.24|248.84|249.2|246.8|0
1652343300000|2022-05-12 08:15:00|249.85|247.45|251.24|248.84|251.66|249.26|248.82|246.42|0
1652343600000|2022-05-12 08:20:00|251.48|249.08|251.57|249.17|252.88|250.48|250.68|248.28|0
1652343900000|2022-05-12 08:25:00|251.89|249.49|251.19|248.79|252.64|250.24|250.49|248.09|0
1652344200000|2022-05-12 08:30:00|251.24|248.84|251.84|249.44|252.64|250.24|249.05|246.65|0
1652344500000|2022-05-12 08:35:00|252.08|249.68|252.97|250.57|254.14|251.74|251.94|249.54|0
1652344800000|2022-05-12 08:40:00|253.34|250.94|254.28|251.88|255.08|252.68|253.01|250.61|0
1652345100000|2022-05-12 08:45:00|254.14|251.74|255.93|253.53|257.07|254.67|254.04|251.64|0
1652345400000|2022-05-12 08:50:00|255.84|253.44|254.57|252.17|255.84|253.44|252.35|249.95|0
1652345700000|2022-05-12 08:55:00|254.67|252.27|254.66|252.26|255.7|253.3|253.82|251.42|0
1652346000000|2022-05-12 09:00:00|254.85|252.45|256.84|254.44|256.93|254.53|253.91|251.51|0
1652346300000|2022-05-12 09:05:00|256.74|254.34|255.13|252.73|256.74|254.34|254.8|252.4|0
1652346600000|2022-05-12 09:10:00|255.32|252.92|255.41|253.01|256.74|254.34|254.56|252.16|0
1652346900000|2022-05-12 09:15:00|255.6|253.2|253.71|251.31|256.64|254.24|253.62|251.22|0
1652347200000|2022-05-12 09:20:00|253.81|251.41|255.69|253.29|255.93|253.53|253.57|251.17|0
1652347500000|2022-05-12 09:25:00|255.64|253.24|256.07|253.67|257.06|254.66|254.79|252.39|0
1652347800000|2022-05-12 09:30:00|255.97|253.57|258.15|255.75|259.54|257.14|255.88|253.48|0
1652348100000|2022-05-12 09:35:00|257.87|255.47|255.4|253|257.87|255.47|255.21|252.81|0
1652348400000|2022-05-12 09:40:00|255.35|252.95|255.26|252.86|256.53|254.13|254.92|252.52|0
1652348700000|2022-05-12 09:45:00|255.4|253|253.51|251.11|255.68|253.28|253.28|250.88|0
1652349000000|2022-05-12 09:50:00|253.6|251.2|254.64|252.24|255.2|252.8|253.6|251.2|0
1652349300000|2022-05-12 09:55:00|254.92|252.52|255.96|253.56|256.01|253.61|254.54|252.14|0
1652349600000|2022-05-12 10:00:00|255.91|253.51|255.53|253.13|256.62|254.22|254.91|252.51|0
1652349900000|2022-05-12 10:05:00|255.29|252.89|254.58|252.18|256.24|253.84|253.83|251.43|0
1652350200000|2022-05-12 10:10:00|254.49|252.09|256.23|253.83|256.23|253.83|254.06|251.66|0
1652350500000|2022-05-12 10:15:00|256.28|253.88|256.04|253.64|256.56|254.16|255.66|253.26|0
1652350800000|2022-05-12 10:20:00|256.09|253.69|255.85|253.45|256.61|254.21|255.47|253.07|0
1652351100000|2022-05-12 10:25:00|255.75|253.35|251.71|249.31|255.94|253.54|251.61|249.21|0
1652351400000|2022-05-12 10:30:00|251.8|249.4|252.97|250.57|253.49|251.09|251.61|249.21|0
1652351700000|2022-05-12 10:35:00|252.92|250.52|254.38|251.98|254.9|252.5|251.98|249.58|0
1652352000000|2022-05-12 10:40:00|254.28|251.88|255.08|252.68|255.37|252.97|254|251.6|0
1652352300000|2022-05-12 10:45:00|255.18|252.78|255.74|253.34|256.12|253.72|255.08|252.68|0
1652352600000|2022-05-12 10:50:00|255.7|253.3|253.38|250.98|255.79|253.39|252.77|250.37|0
1652352900000|2022-05-12 10:55:00|253.15|250.75|251.74|249.34|253.19|250.79|250.67|248.27|0
1652353200000|2022-05-12 11:00:00|251.41|249.01|250.76|248.36|253.37|250.97|249.82|247.42|0
1652353500000|2022-05-12 11:05:00|250.66|248.26|251.6|249.2|251.97|249.57|250.52|248.12|0
1652353800000|2022-05-12 11:10:00|251.78|249.38|248.98|246.58|251.88|249.48|248.98|246.58|0
1652354100000|2022-05-12 11:15:00|248.88|246.48|249.16|246.76|249.16|246.76|248.42|246.02|0
1652354400000|2022-05-12 11:20:00|249.07|246.67|246.7|244.3|249.16|246.76|245.64|243.24|0
1652354700000|2022-05-12 11:25:00|247.02|244.62|248.5|246.1|248.69|246.29|246.1|243.7|0
1652355000000|2022-05-12 11:30:00|248.6|246.2|251.12|248.72|251.12|248.72|248.5|246.1|0
1652355300000|2022-05-12 11:35:00|250.93|248.53|251.96|249.56|252.38|249.98|249.9|247.5|0
1652355600000|2022-05-12 11:40:00|251.91|249.51|252.61|250.21|253.65|251.25|251.02|248.62|0
1652355900000|2022-05-12 11:45:00|252.76|250.36|256.02|253.62|256.02|253.62|252.71|250.31|0
1652356200000|2022-05-12 11:50:00|255.92|253.52|257.07|254.67|257.74|255.34|254.77|252.37|0
1652356500000|2022-05-12 11:55:00|256.88|254.48|258.75|256.35|260.19|257.79|255.26|252.86|0
1652356800000|2022-05-12 12:00:00|258.65|256.25|259.61|257.21|261.25|258.85|258.12|255.72|0
1652357100000|2022-05-12 12:05:00|259.56|257.16|258.12|255.72|259.85|257.45|257.03|254.63|0
1652357400000|2022-05-12 12:10:00|258.22|255.82|256.79|254.39|258.22|255.82|256.55|254.15|0
1652357700000|2022-05-12 12:15:00|256.88|254.48|256.69|254.29|257.64|255.24|255.74|253.34|0
1652358000000|2022-05-12 12:20:00|256.6|254.2|258.4|256|259.07|256.67|256.41|254.01|0
1652358300000|2022-05-12 12:25:00|258.5|256.1|258.3|255.9|259.07|256.67|257.07|254.67|0
1652358600000|2022-05-12 12:30:00|259.26|256.86|257.73|255.33|259.31|256.91|254.89|252.49|0
1652358900000|2022-05-12 12:35:00|258.11|255.71|256.16|253.76|258.59|256.19|256.02|253.62|0
1652359200000|2022-05-12 12:40:00|255.83|253.43|256.77|254.37|257.06|254.66|253.19|250.79|0
1652359500000|2022-05-12 12:45:00|257.01|254.61|256.77|254.37|257.11|254.71|255.26|252.86|0
1652359800000|2022-05-12 12:50:00|256.44|254.04|256.49|254.09|257.53|255.13|255.64|253.24|0
1652360100000|2022-05-12 12:55:00|256.21|253.81|257.44|255.04|258.39|255.99|255.5|253.1|0
1652360400000|2022-05-12 13:00:00|257.25|254.85|258|255.6|259.15|256.75|256.2|253.8|0
1652360700000|2022-05-12 13:05:00|258.19|255.79|256.1|253.7|258.48|256.08|255.63|253.23|0
1652361000000|2022-05-12 13:10:00|256.01|253.61|254.9|252.5|257.34|254.94|254.76|252.36|0
1652361300000|2022-05-12 13:15:00|254.95|252.55|254.57|252.17|255.99|253.59|253.63|251.23|0
1652361600000|2022-05-12 13:20:00|254.66|252.26|252.78|250.38|254.66|252.26|252.03|249.63|0
1652361900000|2022-05-12 13:25:00|253.34|250.94|257.32|254.92|257.32|254.92|253.25|250.85|0
1652362200000|2022-05-12 13:30:00|257.22|254.82|261.78|259.38|262.26|259.86|252.3|249.9|0
1652362500000|2022-05-12 13:35:00|262.4|260|265.04|262.64|265.53|263.13|259.03|256.63|0
1652362800000|2022-05-12 13:40:00|264.74|262.34|257.51|255.11|266.26|263.86|257.17|254.77|0
1652363100000|2022-05-12 13:45:00|258.32|255.92|253.96|251.56|260.43|258.03|248.47|246.07|0
1652363400000|2022-05-12 13:50:00|254.29|251.89|252.78|250.38|257.73|255.33|251.22|248.82|0
1652363700000|2022-05-12 13:55:00|252.96|250.56|258.68|256.28|260.61|258.21|252.96|250.56|0
1652364000000|2022-05-12 14:00:00|259.07|256.67|258.93|256.53|262.84|260.44|258.16|255.76|0
1652364300000|2022-05-12 14:05:00|258.83|256.43|249.29|246.89|258.83|256.43|248.08|245.68|0
1652364600000|2022-05-12 14:10:00|249.67|247.27|245.88|243.48|250.32|247.92|242.62|240.22|0
1652364900000|2022-05-12 14:15:00|246.07|243.67|246.39|243.99|249.51|247.11|244.13|241.73|0
1652365200000|2022-05-12 14:20:00|246.34|243.94|240.61|238.21|247.83|245.43|238.93|236.53|0
1652365500000|2022-05-12 14:25:00|240.56|238.16|245.25|242.85|246.09|243.69|240.2|237.8|0
1652365800000|2022-05-12 14:30:00|244.56|242.16|247.1|244.7|249.25|246.85|242.54|240.14|0
1652366100000|2022-05-12 14:35:00|247.24|244.84|243.4|241|248.64|246.24|242.9|240.5|0
1652366400000|2022-05-12 14:40:00|243.04|240.64|246.41|244.01|247.89|245.49|243.04|240.64|0
1652366700000|2022-05-12 14:45:00|244.42|242.02|243.93|241.53|248.06|245.66|242.32|239.92|0
1652367000000|2022-05-12 14:50:00|244.25|241.85|239.49|237.09|244.25|241.85|239.22|236.82|0
1652367300000|2022-05-12 14:55:00|239.94|237.54|235.06|232.66|239.96|237.56|234.48|232.08|0
1652367600000|2022-05-12 15:00:00|234.57|232.17|233.18|230.78|238.54|236.14|233.18|230.78|0
1652367900000|2022-05-12 15:05:00|232.82|230.42|232.57|230.17|235.46|233.06|230.86|228.46|0
1652368200000|2022-05-12 15:10:00|232.48|230.08|237.29|234.89|237.29|234.89|232.13|229.73|0
1652368500000|2022-05-12 15:15:00|237.87|235.47|238.63|236.23|240.17|237.77|237.24|234.84|0
1652368800000|2022-05-12 15:20:00|238.68|236.28|242.72|240.32|242.81|240.41|237.73|235.33|0
1652369100000|2022-05-12 15:25:00|242.08|239.68|242.03|239.63|243.17|240.77|239.99|237.59|0
1652369400000|2022-05-12 15:30:00|241.85|239.45|244.19|241.79|246.27|243.87|240.89|238.49|0
1652369700000|2022-05-12 15:35:00|244.23|241.83|242.02|239.62|245.43|243.03|241.2|238.8|0
1652370000000|2022-05-12 15:40:00|241.47|239.07|246.35|243.95|246.5|244.1|241.43|239.03|0
1652370300000|2022-05-12 15:45:00|246.73|244.33|250.28|247.88|250.52|248.12|246.17|243.77|0
1652370600000|2022-05-12 15:50:00|250.37|247.97|252.83|250.43|254.69|252.29|250.37|247.97|0
1652370900000|2022-05-12 15:55:00|253.4|251|257.91|255.51|257.91|255.51|252.96|250.56|0
1652371200000|2022-05-12 16:00:00|257.95|255.55|257.45|254.33|260.14|257.02|257.25|254.13|0
1652371500000|2022-05-12 16:05:00|257.35|254.23|256.2|253.08|259.17|256.05|255.44|252.32|0
1652371800000|2022-05-12 16:10:00|256.92|253.8|256.58|253.46|259.65|256.53|254.68|251.56|0
1652372100000|2022-05-12 16:15:00|256.87|253.75|256.48|253.36|259.84|256.72|255.11|251.99|0
1652372400000|2022-05-12 16:20:00|256.86|253.74|253.23|250.11|257.01|253.89|252.71|249.59|0
1652372700000|2022-05-12 16:25:00|253.65|250.53|250.91|247.79|253.93|250.81|249.98|246.86|0
1652373000000|2022-05-12 16:30:00|251.2|248.08|247.31|244.19|252.23|249.11|246.39|243.27|0
1652373300000|2022-05-12 16:35:00|246.76|243.64|249.27|246.15|249.27|246.15|246.02|242.9|0
1652373600000|2022-05-12 16:40:00|249.36|246.24|245.78|242.66|253.69|250.57|245.78|242.66|0
1652373900000|2022-05-12 16:45:00|245.37|242.25|248.42|245.3|249.17|246.05|244.35|241.23|0
1652374200000|2022-05-12 16:50:00|248.52|245.4|248.33|245.21|250.57|247.45|247.12|244|0
1652374500000|2022-05-12 16:55:00|248.51|245.39|251.51|248.39|251.79|248.67|246.47|243.35|0
1652374800000|2022-05-12 17:00:00|251.55|248.43|254.01|250.89|254.53|251.41|249.12|246|0
1652375100000|2022-05-12 17:05:00|254.77|251.65|254.9|251.78|256.14|253.02|253.39|250.27|0
1652375400000|2022-05-12 17:10:00|254.62|251.5|254.33|251.21|255.38|252.26|250.89|247.77|0
1652375700000|2022-05-12 17:15:00|254.71|251.59|256.61|253.49|257.38|254.26|252.06|248.94|0
1652376000000|2022-05-12 17:20:00|256.81|253.69|256.36|253.24|257.98|254.86|252.54|249.42|0
1652376300000|2022-05-12 17:25:00|256.07|252.95|256.26|253.14|258.55|255.43|255.31|252.19|0
1652376600000|2022-05-12 17:30:00|256.35|253.23|258.74|255.62|260.19|257.07|254.74|251.62|0
1652376900000|2022-05-12 17:35:00|258.94|255.82|261.73|258.61|262.31|259.19|257.59|254.47|0
1652377200000|2022-05-12 17:40:00|261.93|258.81|262.41|259.29|262.9|259.78|261.15|258.03|0
1652377500000|2022-05-12 17:45:00|262.75|259.63|266.71|263.59|266.81|263.69|261.83|258.71|0
1652377800000|2022-05-12 17:50:00|266.81|263.69|264.67|261.55|266.81|263.69|261.84|258.72|0
1652378100000|2022-05-12 17:55:00|264.62|261.5|263.74|260.62|265.8|262.68|261.3|258.18|0
1652378400000|2022-05-12 18:00:00|263.49|260.37|261.49|258.37|264.32|261.2|260.13|257.01|0
1652378700000|2022-05-12 18:05:00|261.88|258.76|267.18|264.06|267.37|264.25|261.88|258.76|0
1652379000000|2022-05-12 18:10:00|267.37|264.25|265.3|262.18|267.47|264.35|265.3|262.18|0
1652379300000|2022-05-12 18:15:00|265.2|262.08|263.97|260.85|267.92|264.8|263.58|260.46|0
1652379600000|2022-05-12 18:20:00|264.26|261.14|265.73|262.61|267.01|263.89|262.21|259.09|0
1652379900000|2022-05-12 18:25:00|266.08|262.96|264.85|261.73|267.36|264.24|263.38|260.26|0
1652380200000|2022-05-12 18:30:00|265.04|261.92|268.19|265.07|269.98|266.86|264.31|261.19|0
1652380500000|2022-05-12 18:35:00|267.7|264.58|270.47|267.35|270.97|267.85|267.7|264.58|0
1652380800000|2022-05-12 18:40:00|270.37|267.25|270.77|267.65|271.87|268.75|269.58|266.46|0
1652381100000|2022-05-12 18:45:00|270.27|267.15|271.15|268.03|271.35|268.23|267.89|264.77|0
1652381400000|2022-05-12 18:50:00|271.8|268.68|269.75|266.63|272.8|269.68|267.68|264.56|0
1652381700000|2022-05-12 18:55:00|270.05|266.93|270.06|266.94|271.25|268.13|268.96|265.84|0
1652382000000|2022-05-12 19:00:00|270.16|267.04|265.41|262.29|271.05|267.93|265.12|262|0
1652382300000|2022-05-12 19:05:00|265.12|262|268.17|265.05|269.65|266.53|265.12|262|0
1652382600000|2022-05-12 19:10:00|268.07|264.95|268.06|264.94|271.35|268.23|267.97|264.85|0
1652382900000|2022-05-12 19:15:00|268.21|265.09|261.58|258.7|268.21|265.09|260.41|257.53|0
1652383200000|2022-05-12 19:20:00|261.48|258.6|254.06|251.18|261.96|259.08|253.41|250.53|0
1652383500000|2022-05-12 19:25:00|254.25|251.37|258.66|255.78|258.95|256.07|250.65|247.77|0
1652383800000|2022-05-12 19:30:00|258.13|255.25|254.25|251.37|258.37|255.49|251.87|248.99|0
1652384100000|2022-05-12 19:35:00|255.3|252.42|252.15|249.27|257.36|254.48|252.15|249.27|0
1652384400000|2022-05-12 19:40:00|252.44|249.56|253.2|250.32|254.63|251.75|248.86|245.98|0
1652384700000|2022-05-12 19:45:00|252.92|250.04|252.06|249.18|253.87|250.99|249.42|246.54|0
1652385000000|2022-05-12 19:50:00|249.49|246.61|248.08|245.2|250.15|247.27|244.34|241.46|0
1652385300000|2022-05-12 19:55:00|248.36|245.48|238.62|235.74|249.11|246.23|238.62|235.74|0
1652385600000|2022-05-12 20:00:00|239.35|236.47|240.59|237.71|241.1|238.22|238.44|235.56|0
1652385900000|2022-05-12 20:05:00|240.5|237.62|239.95|237.07|240.96|238.08|239.67|236.79|0
1652386200000|2022-05-12 20:10:00|240.13|237.25|242.8|239.92|243.07|240.19|240.04|237.16|0
1652386500000|2022-05-12 20:15:00|242.71|239.35|241.28|237.92|243.31|239.95|241.01|237.65|0
1652386800000|2022-05-12 20:20:00|241.37|238.01|241.65|238.29|242.48|239.12|241.19|237.83|0
1652387100000|2022-05-12 20:25:00|241.56|238.2|241.69|238.33|242.48|239.12|241.33|237.97|0
1652387400000|2022-05-12 20:30:00|241.74|238.38|242.75|239.39|244.32|240.96|241.69|238.33|0
1652387700000|2022-05-12 20:35:00|242.66|239.3|244.46|241.1|245.49|242.13|242.24|238.88|0
1652388000000|2022-05-12 20:40:00|244.32|240.96|244.6|241.24|244.92|241.56|242.93|239.57|0
1652388300000|2022-05-12 20:45:00|244.55|241.19|246.65|243.29|246.65|243.29|243.48|240.12|0
1652388600000|2022-05-12 20:50:00|246.93|243.57|248.1|244.74|248.19|244.83|246.55|243.19|0
1652388900000|2022-05-12 20:55:00|248.14|244.78|247.25|243.89|248.95|245.59|246.88|243.52|0
1652389200000|2022-05-12 21:00:00|247.07|243.71|246.78|243.42|247.14|243.78|246.67|243.31|0
1652389500000|2022-05-12 21:05:00|246.81|243.45|246.83|243.47|246.96|243.6|246.73|243.37|0
1652389800000|2022-05-12 21:10:00|246.73|243.37|246.25|242.89|246.73|243.37|245.96|242.6|0
1652390100000|2022-05-12 21:15:00|246.23|242.87|246.29|242.93|246.33|242.97|246.19|242.83|0
1652390400000|2022-05-12 21:20:00|246.3|242.94|245.72|242.36|246.3|242.94|245.72|242.36|0
1652390700000|2022-05-12 21:25:00|245.81|242.45|245.55|242.19|245.85|242.49|245.53|242.17|0
1652391000000|2022-05-12 21:30:00|245.53|242.17|245.58|242.22|245.58|242.22|245.37|242.01|0
1652391300000|2022-05-12 21:35:00|245.54|242.18|245.47|242.11|245.58|242.22|245.47|242.11|0
1652391600000|2022-05-12 21:40:00|245.62|242.26|245.59|242.23|245.7|242.34|245.36|242|0
1652391900000|2022-05-12 21:45:00|245.52|242.16|245.41|242.05|245.52|242.16|245.2|241.84|0
1652392200000|2022-05-12 21:50:00|245.39|242.03|245.44|242.08|245.45|242.09|245.24|241.88|0
1652392500000|2022-05-12 21:55:00|245.37|242.01|245.22|241.86|245.38|242.02|245.19|241.83|0
1652392800000|2022-05-12 22:00:00|244.7|241.34|244.28|240.92|244.7|241.34|243.26|239.9|0
1652393100000|2022-05-12 22:05:00|244.09|240.73|243.35|239.99|244.79|241.43|242.7|239.34|0
1652393400000|2022-05-12 22:10:00|243.16|239.8|242.33|238.97|243.53|240.17|241.96|238.6|0
1652393700000|2022-05-12 22:15:00|242.42|239.06|242.47|239.11|243.53|240.17|242.19|238.83|0
1652394000000|2022-05-12 22:20:00|242.23|238.87|243.48|240.12|243.48|240.12|241.86|238.5|0
1652394300000|2022-05-12 22:25:00|243.53|240.17|241.72|238.36|243.53|240.17|241.58|238.22|0
1652394600000|2022-05-12 22:30:00|241.68|238.32|243.2|239.84|243.24|239.88|241.68|238.32|0
1652394900000|2022-05-12 22:35:00|243.38|240.02|243.1|239.74|243.38|240.02|243.06|239.7|0
1652395200000|2022-05-12 22:40:00|243.06|239.7|242.5|239.14|243.1|239.74|242.5|239.14|0
1652395500000|2022-05-12 22:45:00|242.59|239.23|242.77|239.41|242.96|239.6|242.22|238.86|0
1652395800000|2022-05-12 22:50:00|242.73|239.37|242.59|239.23|242.91|239.55|242.13|238.77|0
1652396100000|2022-05-12 22:55:00|242.49|239.13|242.4|239.04|242.86|239.5|242.31|238.95|0
1652396400000|2022-05-12 23:00:00|242.31|238.95|240.74|237.38|242.54|239.18|240.46|237.1|0
1652396700000|2022-05-12 23:05:00|240.65|237.29|240.55|237.19|240.74|237.38|239.18|235.82|0
1652397000000|2022-05-12 23:10:00|240.6|237.24|239.87|236.51|240.74|237.38|239.45|236.09|0
1652397300000|2022-05-12 23:15:00|239.91|236.55|240.09|236.73|240.73|237.37|239.82|236.46|0
1652397600000|2022-05-12 23:20:00|239.91|236.55|238.44|235.08|239.91|236.55|238.4|235.04|0
1652397900000|2022-05-12 23:25:00|238.35|234.99|238.44|235.08|238.81|235.45|237.53|234.17|0
1652398200000|2022-05-12 23:30:00|238.31|234.95|237.71|234.35|238.62|235.26|237.26|233.9|0
1652398500000|2022-05-12 23:35:00|237.53|234.17|236.71|233.35|238.07|234.71|236.62|233.26|0
1652398800000|2022-05-12 23:40:00|236.67|233.31|236.44|233.08|236.71|233.35|235.81|232.45|0
1652399100000|2022-05-12 23:45:00|236.3|232.94|235.08|231.72|236.35|232.99|234.63|231.27|0
1652399400000|2022-05-12 23:50:00|234.99|231.63|235.03|231.67|235.44|232.08|234.81|231.45|0
1652399700000|2022-05-12 23:55:00|234.99|231.63|235.26|231.9|235.35|231.99|234.85|231.49|0
1652400000000|2022-05-13 00:00:00|235.35|231.99|234.8|231.44|236.79|233.43|234.8|231.44|0
1652400300000|2022-05-13 00:05:00|234.89|231.53|235.7|232.34|235.79|232.43|234.8|231.44|0
1652400600000|2022-05-13 00:10:00|235.79|232.43|234.98|231.62|236.79|233.43|234.62|231.26|0
1652400900000|2022-05-13 00:15:00|235.07|231.71|233.47|230.11|235.11|231.75|233.47|230.11|0
1652401200000|2022-05-13 00:20:00|233.7|230.34|233.02|229.66|233.88|230.52|233.02|229.66|0
1652401500000|2022-05-13 00:25:00|232.93|229.57|232.12|228.76|233.43|230.07|232.12|228.76|0
1652401800000|2022-05-13 00:30:00|232.03|228.67|231.23|227.87|232.12|228.76|230.78|227.42|0
1652402100000|2022-05-13 00:35:00|231.14|227.78|230.78|227.42|231.76|228.4|230.78|227.42|0
1652402400000|2022-05-13 00:40:00|230.87|227.51|231.04|227.68|231.22|227.86|230.6|227.24|0
1652402700000|2022-05-13 00:45:00|231.13|227.77|231.49|228.13|231.49|228.13|230.87|227.51|0
1652403000000|2022-05-13 00:50:00|231.58|228.22|231.4|228.04|231.58|228.22|231.22|227.86|0
1652403300000|2022-05-13 00:55:00|231.35|227.99|231.17|227.81|231.62|228.26|230.95|227.59|0
1652403600000|2022-05-13 01:00:00|231.22|227.86|231.3|227.94|231.93|228.57|231.21|227.85|0
1652403900000|2022-05-13 01:05:00|231.35|227.99|231.48|228.12|231.66|228.3|231.12|227.76|0
1652404200000|2022-05-13 01:10:00|231.35|227.99|231.03|227.67|231.79|228.43|230.94|227.58|0
1652404500000|2022-05-13 01:15:00|230.94|227.58|228.9|225.54|231.12|227.76|228.9|225.54|0
1652404800000|2022-05-13 01:20:00|228.99|225.63|228.41|225.05|229.16|225.8|228.23|224.87|0
1652405100000|2022-05-13 01:25:00|228.36|225|228.63|225.27|228.72|225.36|227.92|224.56|0
1652405400000|2022-05-13 01:30:00|228.5|225.14|229.15|225.79|229.51|226.15|228.45|225.09|0
1652405700000|2022-05-13 01:35:00|229.11|225.75|230.62|227.26|230.93|227.57|229.11|225.75|0
1652406000000|2022-05-13 01:40:00|230.66|227.3|230.62|227.26|230.84|227.48|229.77|226.41|0
1652406300000|2022-05-13 01:45:00|230.66|227.3|229.77|226.41|230.7|227.34|229.59|226.23|0
1652406600000|2022-05-13 01:50:00|229.72|226.36|229.28|225.92|230.03|226.67|229.01|225.65|0
1652406900000|2022-05-13 01:55:00|229.23|225.87|229.5|226.14|229.68|226.32|229.06|225.7|0
1652407200000|2022-05-13 02:00:00|229.41|226.05|228.83|225.47|229.5|226.14|228.35|224.99|0
1652407500000|2022-05-13 02:05:00|228.79|225.43|229.23|225.87|229.36|226|228.43|225.07|0
1652407800000|2022-05-13 02:10:00|229.18|225.82|229.67|226.31|229.98|226.62|229.14|225.78|0
1652408100000|2022-05-13 02:15:00|229.71|226.35|229.13|225.77|229.93|226.57|228.74|225.38|0
1652408400000|2022-05-13 02:20:00|229.22|225.86|229.4|226.04|229.49|226.13|228.87|225.51|0
1652408700000|2022-05-13 02:25:00|229.35|225.99|229.7|226.34|229.75|226.39|229.22|225.86|0
1652409000000|2022-05-13 02:30:00|229.66|226.3|229.12|225.76|229.75|226.39|229.12|225.76|0
1652409300000|2022-05-13 02:35:00|229.17|225.81|230.01|226.65|230.06|226.7|228.86|225.5|0
1652409600000|2022-05-13 02:40:00|229.83|226.47|229.47|226.11|229.83|226.47|229.3|225.94|0
1652409900000|2022-05-13 02:45:00|229.43|226.07|229.29|225.93|229.56|226.2|229.03|225.67|0
1652410200000|2022-05-13 02:50:00|229.38|226.02|229.47|226.11|229.69|226.33|229.2|225.84|0
1652410500000|2022-05-13 02:55:00|229.56|226.2|229.29|225.93|229.6|226.24|229.29|225.93|0
1652410800000|2022-05-13 03:00:00|229.47|226.11|229.55|226.19|229.64|226.28|229.11|225.75|0
1652411100000|2022-05-13 03:05:00|229.6|226.24|228.14|224.78|229.6|226.24|227.87|224.51|0
1652411400000|2022-05-13 03:10:00|228.09|224.73|227.96|224.6|228.58|225.22|227.87|224.51|0
1652411700000|2022-05-13 03:15:00|227.87|224.51|225.85|222.49|227.87|224.51|225.76|222.4|0
1652412000000|2022-05-13 03:20:00|225.8|222.44|224.62|221.26|226.11|222.75|224.58|221.22|0
1652412300000|2022-05-13 03:25:00|224.67|221.31|224.62|221.26|225.58|222.22|224.53|221.17|0
1652412600000|2022-05-13 03:30:00|224.53|221.17|223.57|220.21|224.62|221.26|223.14|219.78|0
1652412900000|2022-05-13 03:35:00|223.53|220.17|223.74|220.38|223.92|220.56|223.22|219.86|0
1652413200000|2022-05-13 03:40:00|223.44|220.08|223.22|219.86|223.48|220.12|223.05|219.69|0
1652413500000|2022-05-13 03:45:00|223.13|219.77|224.96|221.6|225.09|221.73|223.13|219.77|0
1652413800000|2022-05-13 03:50:00|224.92|221.56|225.39|222.03|225.48|222.12|224.48|221.12|0
1652414100000|2022-05-13 03:55:00|225.3|221.94|225.21|221.85|225.56|222.2|225|221.64|0
1652414400000|2022-05-13 04:00:00|225.3|221.94|226.52|223.16|226.53|223.17|225.21|221.85|0
1652414700000|2022-05-13 04:05:00|226.66|223.3|226.35|222.99|227.14|223.78|226.26|222.9|0
1652415000000|2022-05-13 04:10:00|226.43|223.07|226.96|223.6|227.58|224.22|226.43|223.07|0
1652415300000|2022-05-13 04:15:00|227.05|223.69|227.53|224.17|227.57|224.21|226.78|223.42|0
1652415600000|2022-05-13 04:20:00|227.57|224.21|226.82|223.46|227.57|224.21|226.78|223.42|0
1652415900000|2022-05-13 04:25:00|226.78|223.42|226.86|223.5|227.17|223.81|226.65|223.29|0
1652416200000|2022-05-13 04:30:00|226.91|223.55|227.12|223.76|227.21|223.85|226.69|223.33|0
1652416500000|2022-05-13 04:35:00|227.04|223.68|226.59|223.23|227.04|223.68|226.51|223.15|0
1652416800000|2022-05-13 04:40:00|226.68|223.32|226.5|223.14|226.86|223.5|226.42|223.06|0
1652417100000|2022-05-13 04:45:00|226.64|223.28|225.5|222.14|226.68|223.32|225.45|222.09|0
1652417400000|2022-05-13 04:50:00|225.58|222.22|225.19|221.83|225.71|222.35|224.75|221.39|0
1652417700000|2022-05-13 04:55:00|225.1|221.74|225.36|222|225.53|222.17|224.92|221.56|0
1652418000000|2022-05-13 05:00:00|225.27|221.91|225.97|222.61|226.67|223.31|225.18|221.82|0
1652418300000|2022-05-13 05:05:00|225.93|222.57|225.18|221.82|226.32|222.96|224.92|221.56|0
1652418600000|2022-05-13 05:10:00|225.09|221.73|225.53|222.17|225.7|222.34|224.57|221.21|0
1652418900000|2022-05-13 05:15:00|225.35|221.99|224.83|221.47|225.53|222.17|224.83|221.47|0
1652419200000|2022-05-13 05:20:00|224.56|221.2|224.52|221.16|224.91|221.55|223.87|220.51|0
1652419500000|2022-05-13 05:25:00|224.47|221.11|225.34|221.98|225.78|222.42|224.47|221.11|0
1652419800000|2022-05-13 05:30:00|225.3|221.94|224.6|221.24|225.78|222.42|224.47|221.11|0
1652420100000|2022-05-13 05:35:00|224.64|221.28|224.29|220.93|224.73|221.37|224.03|220.67|0
1652420400000|2022-05-13 05:40:00|224.38|221.02|224.38|221.02|224.73|221.37|224.16|220.8|0
1652420700000|2022-05-13 05:45:00|224.29|220.93|224.94|221.58|225.16|221.8|224.03|220.67|0
1652421000000|2022-05-13 05:50:00|224.98|221.62|225.24|221.88|225.68|222.32|224.98|221.62|0
1652421300000|2022-05-13 05:55:00|225.2|221.84|225.42|222.06|225.85|222.49|225.07|221.71|0
1652421600000|2022-05-13 06:00:00|225.33|221.97|226.11|222.75|226.16|222.8|224.89|221.53|0
1652421900000|2022-05-13 06:05:00|226.2|222.84|226.2|222.84|226.29|222.93|224.89|221.53|0
1652422200000|2022-05-13 06:10:00|226.11|222.75|228.13|224.77|228.27|224.91|226.11|222.75|0
1652422500000|2022-05-13 06:15:00|228.04|224.68|229.01|225.65|229.63|226.27|227.95|224.59|0
1652422800000|2022-05-13 06:20:00|228.92|225.56|228.21|224.85|229.06|225.7|227.86|224.5|0
1652423100000|2022-05-13 06:25:00|228.3|224.94|228.74|225.38|228.83|225.47|227.42|224.06|0
1652423400000|2022-05-13 06:30:00|228.83|225.47|229.42|226.06|231.96|228.6|228.52|225.16|0
1652423700000|2022-05-13 06:35:00|229.33|225.97|228.93|225.57|229.46|226.1|228.45|225.09|0
1652424000000|2022-05-13 06:40:00|228.76|225.4|228.27|224.91|229.73|226.37|228.14|224.78|0
1652424300000|2022-05-13 06:45:00|228.31|224.95|227.43|224.07|228.71|225.35|227.35|223.99|0
1652424600000|2022-05-13 06:50:00|227.52|224.16|227.78|224.42|228.13|224.77|227.26|223.9|0
1652424900000|2022-05-13 06:55:00|228.05|224.69|228.31|224.95|228.7|225.34|227.34|223.98|0
1652425200000|2022-05-13 07:00:00|228.75|225.39|230.78|227.42|231.49|228.13|228.44|225.08|0
1652425500000|2022-05-13 07:05:00|230.76|227.88|230.18|227.3|231.87|228.99|229.83|226.95|0
1652425800000|2022-05-13 07:10:00|230.09|227.21|229.12|226.24|230.31|227.43|228.15|225.27|0
1652426100000|2022-05-13 07:15:00|229.07|226.19|230.09|227.21|231.15|228.27|227.93|225.05|0
1652426400000|2022-05-13 07:20:00|230.04|227.16|226.78|223.9|230.49|227.61|226.21|223.33|0
1652426700000|2022-05-13 07:25:00|226.65|223.77|226.47|223.59|228.93|226.05|226.12|223.24|0
1652427000000|2022-05-13 07:30:00|226.3|223.42|222.83|219.95|226.74|223.86|222.83|219.95|0
1652427300000|2022-05-13 07:35:00|222.87|219.99|222.82|219.94|223.34|220.46|222.82|219.94|0
1652427600000|2022-05-13 07:40:00|222.91|220.03|223.86|220.98|224.29|221.41|222.91|220.03|0
1652427900000|2022-05-13 07:45:00|223.77|220.89|223.6|220.72|224.21|221.33|222.82|219.94|0
1652428200000|2022-05-13 07:50:00|223.51|220.63|224.81|221.93|224.81|221.93|223.34|220.46|0
1652428500000|2022-05-13 07:55:00|224.64|221.76|225.94|223.06|226.56|223.68|224.55|221.67|0
1652428800000|2022-05-13 08:00:00|226.03|223.15|224.33|221.45|226.03|223.15|223.76|220.88|0
1652429100000|2022-05-13 08:05:00|224.37|221.49|223.72|220.84|224.37|221.49|223.15|220.27|0
1652429400000|2022-05-13 08:10:00|223.67|220.79|224.89|222.01|225.06|222.18|223.59|220.71|0
1652429700000|2022-05-13 08:15:00|224.71|221.83|223.84|220.96|224.89|222.01|223.71|220.83|0
1652430000000|2022-05-13 08:20:00|223.97|221.09|223.06|220.18|224.28|221.4|223.06|220.18|0
1652430300000|2022-05-13 08:25:00|223.1|220.22|223.32|220.44|223.58|220.7|222.8|219.92|0
1652430600000|2022-05-13 08:30:00|223.23|220.35|223.49|220.61|224.53|221.65|222.97|220.09|0
1652430900000|2022-05-13 08:35:00|223.4|220.52|224.35|221.47|224.53|221.65|223.4|220.52|0
1652431200000|2022-05-13 08:40:00|224.44|221.56|224.92|222.04|225.4|222.52|224.14|221.26|0
1652431500000|2022-05-13 08:45:00|225.13|222.25|226.09|223.21|226.18|223.3|224.96|222.08|0
1652431800000|2022-05-13 08:50:00|226.18|223.3|225.04|222.16|226.58|223.7|225|222.12|0
1652432100000|2022-05-13 08:55:00|224.96|222.08|224.74|221.86|225.48|222.6|224.69|221.81|0
1652432400000|2022-05-13 09:00:00|224.69|221.81|223.86|220.98|224.69|221.81|223.65|220.77|0
1652432700000|2022-05-13 09:05:00|223.73|220.85|222.78|219.9|224.21|221.33|222.78|219.9|0
1652433000000|2022-05-13 09:10:00|222.86|219.98|223.38|220.5|223.38|220.5|222.78|219.9|0
1652433300000|2022-05-13 09:15:00|223.34|220.46|223.21|220.33|223.9|221.02|223.12|220.24|0
1652433600000|2022-05-13 09:20:00|223.12|220.24|223.38|220.5|223.38|220.5|223.12|220.24|0
1652433900000|2022-05-13 09:25:00|223.46|220.58|224.07|221.19|224.42|221.54|222.16|219.28|0
1652434200000|2022-05-13 09:30:00|223.98|221.1|225.28|222.4|225.72|222.84|223.81|220.93|0
1652434500000|2022-05-13 09:35:00|225.2|222.32|225.46|222.58|225.98|223.1|224.93|222.05|0
1652434800000|2022-05-13 09:40:00|225.28|222.4|225.06|222.18|225.8|222.92|224.93|222.05|0
1652435100000|2022-05-13 09:45:00|224.67|221.79|225.41|222.53|226.02|223.14|224.15|221.27|0
1652435400000|2022-05-13 09:50:00|225.36|222.48|227.11|224.23|227.11|224.23|225.28|222.4|0
1652435700000|2022-05-13 09:55:00|227.16|224.28|226.32|223.44|227.16|224.28|225.84|222.96|0
1652436000000|2022-05-13 10:00:00|226.41|223.53|225.66|222.78|226.54|223.66|225.62|222.74|0
1652436300000|2022-05-13 10:05:00|225.71|222.83|227.19|224.31|227.28|224.4|225.71|222.83|0
1652436600000|2022-05-13 10:10:00|227.06|224.18|224.92|222.04|227.41|224.53|224.87|221.99|0
1652436900000|2022-05-13 10:15:00|225.18|222.3|225.83|222.95|225.96|223.08|224.74|221.86|0
1652437200000|2022-05-13 10:20:00|225.79|222.91|225.22|222.34|226.05|223.17|225.17|222.29|0
1652437500000|2022-05-13 10:25:00|225.35|222.47|225.3|222.42|225.52|222.64|225|222.12|0
1652437800000|2022-05-13 10:30:00|225.43|222.55|224.73|221.85|225.69|222.81|224.47|221.59|0
1652438100000|2022-05-13 10:35:00|224.64|221.76|223.6|220.72|224.64|221.76|223.6|220.72|0
1652438400000|2022-05-13 10:40:00|223.56|220.68|224.73|221.85|224.73|221.85|223.43|220.55|0
1652438700000|2022-05-13 10:45:00|224.64|221.76|224.72|221.84|224.9|222.02|224.29|221.41|0
1652439000000|2022-05-13 10:50:00|224.77|221.89|224.37|221.49|224.77|221.89|223.94|221.06|0
1652439300000|2022-05-13 10:55:00|224.2|221.32|223.85|220.97|224.37|221.49|223.24|220.36|0
1652439600000|2022-05-13 11:00:00|223.68|220.8|224.37|221.49|224.72|221.84|223.16|220.28|0
1652439900000|2022-05-13 11:05:00|224.41|221.53|224.41|221.53|225.15|222.27|224.28|221.4|0
1652440200000|2022-05-13 11:10:00|224.45|221.57|224.62|221.74|224.97|222.09|224.45|221.57|0
1652440500000|2022-05-13 11:15:00|224.67|221.79|224.88|222|225.14|222.26|224.45|221.57|0
1652440800000|2022-05-13 11:20:00|224.97|222.09|224.88|222|225.14|222.26|224.62|221.74|0
1652441100000|2022-05-13 11:25:00|224.79|221.91|224.4|221.52|224.97|222.09|224.1|221.22|0
1652441400000|2022-05-13 11:30:00|224.36|221.48|222.96|220.08|224.96|222.08|222.96|220.08|0
1652441700000|2022-05-13 11:35:00|222.92|220.04|223.05|220.17|223.22|220.34|222.7|219.82|0
1652442000000|2022-05-13 11:40:00|223.01|220.13|221.31|218.43|223.22|220.34|221.22|218.34|0
1652442300000|2022-05-13 11:45:00|221.39|218.51|220.53|217.65|222|219.12|220.53|217.65|0
1652442600000|2022-05-13 11:50:00|220.7|217.82|220.44|217.56|221.74|218.86|220.44|217.56|0
1652442900000|2022-05-13 11:55:00|220.35|217.47|218.12|215.24|220.35|217.47|217.44|214.56|0
1652443200000|2022-05-13 12:00:00|217.87|214.99|219.19|216.31|219.23|216.35|217.27|214.39|0
1652443500000|2022-05-13 12:05:00|219.15|216.27|219.15|216.27|219.75|216.87|218.63|215.75|0
1652443800000|2022-05-13 12:10:00|219.06|216.18|218.98|216.1|220.94|218.06|218.5|215.62|0
1652444100000|2022-05-13 12:15:00|218.9|216.02|218.17|215.29|219.24|216.36|217.61|214.73|0
1652444400000|2022-05-13 12:20:00|218.12|215.24|218.94|216.06|219.15|216.27|217.7|214.82|0
1652444700000|2022-05-13 12:25:00|218.89|216.01|218.98|216.1|219.41|216.53|218.89|216.01|0
1652445000000|2022-05-13 12:30:00|219.02|216.14|217.48|214.6|219.06|216.18|217.35|214.47|0
1652445300000|2022-05-13 12:35:00|217.43|214.55|217.77|214.89|217.94|215.06|217.35|214.47|0
1652445600000|2022-05-13 12:40:00|217.69|214.81|218.92|216.04|219.35|216.47|217.6|214.72|0
1652445900000|2022-05-13 12:45:00|218.84|215.96|218.07|215.19|218.92|216.04|217.98|215.1|0
1652446200000|2022-05-13 12:50:00|218.15|215.27|217.55|214.67|218.41|215.53|217.38|214.5|0
1652446500000|2022-05-13 12:55:00|217.47|214.59|219.34|216.46|219.34|216.46|217.38|214.5|0
1652446800000|2022-05-13 13:00:00|219.17|216.29|220.29|217.41|220.72|217.84|219|216.12|0
1652447100000|2022-05-13 13:05:00|220.2|217.32|220.46|217.58|220.71|217.83|219.34|216.46|0
1652447400000|2022-05-13 13:10:00|220.54|217.66|222.87|219.99|223.05|220.17|220.2|217.32|0
1652447700000|2022-05-13 13:15:00|222.79|219.91|222.78|219.9|222.87|219.99|221.75|218.87|0
1652448000000|2022-05-13 13:20:00|222.96|220.08|223.65|220.77|223.65|220.77|222.7|219.82|0
1652448300000|2022-05-13 13:25:00|223.48|220.6|223.13|220.25|223.91|221.03|222.61|219.73|0
1652448600000|2022-05-13 13:30:00|222.35|219.47|224.61|221.73|224.61|221.73|221.13|218.25|0
1652448900000|2022-05-13 13:35:00|224.78|221.9|221.69|218.81|226.71|223.83|220.27|217.39|0
1652449200000|2022-05-13 13:40:00|221.77|218.89|218.31|215.43|223.42|220.54|218.05|215.17|0
1652449500000|2022-05-13 13:45:00|218.14|215.26|219.86|216.98|220.81|217.93|217.37|214.49|0
1652449800000|2022-05-13 13:50:00|219.51|216.63|213.54|210.66|219.77|216.89|213.2|210.32|0
1652450100000|2022-05-13 13:55:00|213.37|210.49|214.98|212.1|215.78|212.9|213.37|210.49|0
1652450400000|2022-05-13 14:00:00|214.6|211.72|210.85|207.97|214.89|212.01|210.06|207.18|0
1652450700000|2022-05-13 14:05:00|210.52|207.64|210.68|207.8|212.94|210.06|210.27|207.39|0
1652451000000|2022-05-13 14:10:00|210.6|207.72|210.76|207.88|211.94|209.06|209.43|206.55|0
1652451300000|2022-05-13 14:15:00|210.51|207.63|208.4|205.52|211.77|208.89|207.74|204.86|0
1652451600000|2022-05-13 14:20:00|208.15|205.27|203.86|200.98|208.15|205.27|203.7|200.82|0
1652451900000|2022-05-13 14:25:00|203.78|200.9|204.35|201.47|204.68|201.8|202.72|199.84|0
1652452200000|2022-05-13 14:30:00|204.27|201.39|202.93|200.05|206.29|203.41|202.52|199.64|0
1652452500000|2022-05-13 14:35:00|202.85|199.97|203.42|200.54|204.32|201.44|202.28|199.4|0
1652452800000|2022-05-13 14:40:00|203.5|200.62|211.06|208.18|211.06|208.18|203.29|200.41|0
1652453100000|2022-05-13 14:45:00|211.14|208.26|210.47|207.59|213.06|210.18|209.4|206.52|0
1652453400000|2022-05-13 14:50:00|210.56|207.68|207.42|204.54|210.89|208.01|207.25|204.37|0
1652453700000|2022-05-13 14:55:00|207.25|204.37|207.91|205.03|208.57|205.69|206.68|203.8|0
1652454000000|2022-05-13 15:00:00|208.24|205.36|208.97|206.09|210.05|207.17|207.66|204.78|0
1652454300000|2022-05-13 15:05:00|208.73|205.85|207.49|204.61|208.89|206.01|207.21|204.33|0
1652454600000|2022-05-13 15:10:00|207.53|204.65|207.65|204.77|208.39|205.51|207.08|204.2|0
1652454900000|2022-05-13 15:15:00|207.98|205.1|208.97|206.09|209.88|207|207.65|204.77|0
1652455200000|2022-05-13 15:20:00|209.05|206.17|206.99|204.11|209.05|206.17|206.17|203.29|0
1652455500000|2022-05-13 15:25:00|206.83|203.95|205.93|203.05|207.48|204.6|205.52|202.64|0
1652455800000|2022-05-13 15:30:00|205.76|202.88|205.08|202.2|207.23|204.35|204.26|201.38|0
1652456100000|2022-05-13 15:35:00|204.99|202.11|204.26|201.38|205.48|202.6|203.85|200.97|0
1652456400000|2022-05-13 15:40:00|204.34|201.46|205.56|202.68|206.96|204.08|204.34|201.46|0
1652456700000|2022-05-13 15:45:00|205.64|202.76|206.3|203.42|206.87|203.99|205.64|202.76|0
1652457000000|2022-05-13 15:50:00|206.38|203.5|204.25|201.37|206.54|203.66|204.17|201.29|0
1652457300000|2022-05-13 15:55:00|204.33|201.45|204.9|202.02|205.15|202.27|204.09|201.21|0
1652457600000|2022-05-13 16:00:00|204.49|201.61|203.03|200.15|204.74|201.86|202.95|200.07|0
1652457900000|2022-05-13 16:05:00|202.95|200.07|200.77|197.89|203.03|200.15|200.77|197.89|0
1652458200000|2022-05-13 16:10:00|200.69|197.81|200.13|197.25|201.49|198.61|199.25|196.37|0
1652458500000|2022-05-13 16:15:00|200.21|197.33|201.33|198.45|201.33|198.45|199.81|196.93|0
1652458800000|2022-05-13 16:20:00|201.41|198.53|202.13|199.25|202.7|199.82|200.85|197.97|0
1652459100000|2022-05-13 16:25:00|202.53|199.65|202.21|199.33|203.83|200.95|202.21|199.33|0
1652459400000|2022-05-13 16:30:00|202.13|199.25|201.94|199.06|202.33|199.45|200.76|197.88|0
1652459700000|2022-05-13 16:35:00|202.02|199.14|202.35|199.47|202.6|199.72|201.7|198.82|0
1652460000000|2022-05-13 16:40:00|202.43|199.55|203|200.12|203|200.12|201.63|198.75|0
1652460300000|2022-05-13 16:45:00|202.84|199.96|204.69|201.81|204.78|201.9|202.67|199.79|0
1652460600000|2022-05-13 16:50:00|204.78|201.9|206.73|203.85|208.37|205.49|204.78|201.9|0
1652460900000|2022-05-13 16:55:00|206.81|203.93|204.93|202.05|206.81|203.93|204.85|201.97|0
1652461200000|2022-05-13 17:00:00|204.85|201.97|204.44|201.56|205.42|202.54|203.55|200.67|0
1652461500000|2022-05-13 17:05:00|204.69|201.81|205.99|203.11|206.56|203.68|204.61|201.73|0
1652461800000|2022-05-13 17:10:00|206.07|203.19|205.08|202.2|206.89|204.01|204.53|201.65|0
1652462100000|2022-05-13 17:15:00|205.41|202.53|207.12|204.24|207.45|204.57|205.41|202.53|0
1652462400000|2022-05-13 17:20:00|207.2|204.32|206.42|203.3|208.44|205.56|206.42|203.3|0
1652462700000|2022-05-13 17:25:00|206.34|203.22|207.73|204.61|207.73|204.61|205.52|202.4|0
1652463000000|2022-05-13 17:30:00|207.32|204.2|206.5|203.38|207.89|204.77|206.25|203.13|0
1652463300000|2022-05-13 17:35:00|206.41|203.29|208.55|205.43|208.63|205.51|206.41|203.29|0
1652463600000|2022-05-13 17:40:00|208.47|205.35|210.37|207.25|210.87|207.75|208.47|205.35|0
1652463900000|2022-05-13 17:45:00|210.45|207.33|209.62|206.5|211.7|208.58|209.45|206.33|0
1652464200000|2022-05-13 17:50:00|209.78|206.66|210.53|207.41|211.36|208.24|209.29|206.17|0
1652464500000|2022-05-13 17:55:00|210.61|207.49|212.61|209.49|213.54|210.42|210.53|207.41|0
1652464800000|2022-05-13 18:00:00|212.86|209.74|219.59|216.47|220.02|216.9|212.86|209.74|0
1652465100000|2022-05-13 18:05:00|219.93|216.81|217.37|214.25|221.31|218.19|217.03|213.91|0
1652465400000|2022-05-13 18:10:00|217.45|214.33|218.44|215.56|218.9|215.78|216.01|212.89|0
1652465700000|2022-05-13 18:15:00|218.52|215.64|216.18|213.3|219.29|216.41|216.14|213.26|0
1652466000000|2022-05-13 18:20:00|216.05|213.17|218.6|215.72|219.54|216.66|216.05|213.17|0
1652466300000|2022-05-13 18:25:00|218.35|215.47|218.09|215.21|219.97|217.09|217.66|214.78|0
1652466600000|2022-05-13 18:30:00|217.83|214.95|215.37|212.49|217.83|214.95|212.68|209.8|0
1652466900000|2022-05-13 18:35:00|215.45|212.57|216.38|213.5|217.45|214.57|214.86|211.98|0
1652467200000|2022-05-13 18:40:00|216.3|213.42|214.61|211.73|217.06|214.18|214.18|211.3|0
1652467500000|2022-05-13 18:45:00|214.52|211.64|215.95|213.07|217.06|214.18|214.44|211.56|0
1652467800000|2022-05-13 18:50:00|216.12|213.24|210.09|207.21|216.21|213.33|209.97|207.09|0
1652468100000|2022-05-13 18:55:00|209.93|207.05|209.93|207.05|210.96|208.08|209.84|206.96|0
1652468400000|2022-05-13 19:00:00|209.76|206.88|209.05|206.17|210.26|207.38|207.07|204.19|0
1652468700000|2022-05-13 19:05:00|208.97|206.09|206.09|203.69|208.97|206.09|206.01|203.53|0
1652469000000|2022-05-13 19:10:00|206.01|203.61|203.89|201.49|206.97|204.57|203.72|201.32|0
1652469300000|2022-05-13 19:15:00|203.72|201.32|203.31|200.91|204.7|202.3|202.42|200.02|0
1652469600000|2022-05-13 19:20:00|203.48|201.08|202.99|200.59|204.7|202.3|202.42|200.02|0
1652469900000|2022-05-13 19:25:00|203.15|200.75|201.69|199.29|203.88|201.48|201.53|199.13|0
1652470200000|2022-05-13 19:30:00|201.77|199.37|206.98|204.58|207.23|204.83|201.13|198.73|0
1652470500000|2022-05-13 19:35:00|206.95|204.55|206.55|203.67|208.39|205.99|204.83|201.95|0
1652470800000|2022-05-13 19:40:00|206.39|203.51|204.75|201.87|206.71|203.83|203.93|201.05|0
1652471100000|2022-05-13 19:45:00|204.71|201.83|205.16|202.28|207.22|204.34|202.73|199.85|0
1652471400000|2022-05-13 19:50:00|205.25|202.37|206.94|204.06|209.75|206.87|205.25|202.37|0
1652471700000|2022-05-13 19:55:00|207.19|204.31|205.22|202.34|208.34|205.46|204.65|201.77|0
1652472000000|2022-05-13 20:00:00|204.81|201.93|205.49|203.09|207.98|205.58|204.81|201.93|0
1652472300000|2022-05-13 20:05:00|205.45|203.05|206.56|204.16|206.72|204.32|205.33|202.93|0
1652472600000|2022-05-13 20:10:00|206.43|204.03|206.55|204.15|206.64|204.24|205.82|203.42|0
1652684700000|2022-05-16 07:05:00|210.3|207.9|212.01|209.61|212.6|210.2|210.25|207.85|0
1652685000000|2022-05-16 07:10:00|211.8|209.4|212.18|209.78|213.96|211.56|211.76|209.36|0
1652685300000|2022-05-16 07:15:00|212.39|209.99|214.38|211.98|214.55|212.15|212.26|209.86|0
1652685600000|2022-05-16 07:20:00|214.55|212.15|214.04|211.64|215.4|213|213.83|211.43|0
1652685900000|2022-05-16 07:25:00|213.95|211.55|211.16|208.76|213.95|211.55|210.54|208.14|0
1652686200000|2022-05-16 07:30:00|210.74|208.34|210.15|207.75|211.33|208.93|209.65|207.25|0
1652686500000|2022-05-16 07:35:00|210.07|207.67|210.32|207.92|211.29|208.89|209.69|207.29|0
1652686800000|2022-05-16 07:40:00|210.4|208|210.03|207.63|210.53|208.13|209.32|206.92|0
1652687100000|2022-05-16 07:45:00|209.98|207.58|209.23|206.83|210.32|207.92|207.98|205.58|0
1652687400000|2022-05-16 07:50:00|209.31|206.91|210.44|208.04|210.61|208.21|208.52|206.12|0
1652687700000|2022-05-16 07:55:00|210.52|208.12|210.27|207.87|211.07|208.67|209.47|207.07|0
1652688000000|2022-05-16 08:00:00|210.14|207.74|209.22|206.82|210.35|207.95|208.64|206.24|0
1652688300000|2022-05-16 08:05:00|209.26|206.86|209.05|206.65|210.05|207.65|208.89|206.49|0
1652688600000|2022-05-16 08:10:00|209.1|206.7|207.89|205.49|209.1|206.7|207.89|205.49|0
1652688900000|2022-05-16 08:15:00|207.93|205.53|206.48|204.08|208.13|205.73|206.23|203.83|0
1652689200000|2022-05-16 08:20:00|206.31|203.91|205.9|203.5|206.69|204.29|205.78|203.38|0
1652689500000|2022-05-16 08:25:00|205.78|203.38|207.26|204.86|207.43|205.03|205.69|203.29|0
1652689800000|2022-05-16 08:30:00|207.22|204.82|206.64|204.24|207.71|205.31|206.02|203.62|0
1652690100000|2022-05-16 08:35:00|206.68|204.28|207.54|205.14|207.75|205.35|206.3|203.9|0
1652690400000|2022-05-16 08:40:00|207.46|205.06|207.21|204.81|208.25|205.85|206.88|204.48|0
1652690700000|2022-05-16 08:45:00|207.17|204.77|206.71|204.31|207.29|204.89|206.55|204.15|0
1652691000000|2022-05-16 08:50:00|206.67|204.27|205.43|203.03|206.88|204.48|205.39|202.99|0
1652691300000|2022-05-16 08:55:00|205.47|203.07|204.32|201.92|205.64|203.24|204.32|201.92|0
1652691600000|2022-05-16 09:00:00|204.49|202.09|204.2|201.8|204.73|202.33|203.99|201.59|0
1652691900000|2022-05-16 09:05:00|204.16|201.76|205.06|202.66|205.35|202.95|204.16|201.76|0
1652692200000|2022-05-16 09:10:00|205.1|202.7|205.01|202.61|205.3|202.9|204.56|202.16|0
1652692500000|2022-05-16 09:15:00|204.97|202.57|205.34|202.94|205.59|203.19|204.72|202.32|0
1652692800000|2022-05-16 09:20:00|205.21|202.81|206.36|203.96|206.53|204.13|205.13|202.73|0
1652693100000|2022-05-16 09:25:00|206.32|203.92|207.43|205.03|207.52|205.12|206.24|203.84|0
1652693400000|2022-05-16 09:30:00|207.52|205.12|206.69|204.29|207.52|205.12|206.48|204.08|0
1652693700000|2022-05-16 09:35:00|206.9|204.5|207.72|205.32|207.76|205.36|206.73|204.33|0
1652694000000|2022-05-16 09:40:00|207.8|205.4|207.68|205.28|208.01|205.61|207.14|204.74|0
1652694300000|2022-05-16 09:45:00|207.72|205.32|207.09|204.69|207.76|205.36|207.09|204.69|0
1652694600000|2022-05-16 09:50:00|207.14|204.74|207.88|205.48|207.92|205.52|207.01|204.61|0
1652694900000|2022-05-16 09:55:00|207.84|205.44|208.17|205.77|208.67|206.27|207.25|204.85|0
1652695200000|2022-05-16 10:00:00|207.92|205.52|206.92|204.52|208|205.6|206.92|204.52|0
1652695500000|2022-05-16 10:05:00|206.75|204.35|207.41|205.01|207.75|205.35|206.75|204.35|0
1652695800000|2022-05-16 10:10:00|207.37|204.97|206.67|204.27|207.71|205.31|206.67|204.27|0
1652696100000|2022-05-16 10:15:00|206.63|204.23|206.83|204.43|207|204.6|206.38|203.98|0
1652696400000|2022-05-16 10:20:00|206.75|204.35|207.49|205.09|207.7|205.3|206.75|204.35|0
1652696700000|2022-05-16 10:25:00|207.24|204.84|206.12|203.72|207.32|204.92|205.75|203.35|0
1652697000000|2022-05-16 10:30:00|206.29|203.89|207.07|204.67|207.57|205.17|206.29|203.89|0
1652697300000|2022-05-16 10:35:00|206.82|204.42|205.91|203.51|207.32|204.92|205.66|203.26|0
1652697600000|2022-05-16 10:40:00|206.08|203.68|206.4|204|206.65|204.25|205.75|203.35|0
1652697900000|2022-05-16 10:45:00|206.32|203.92|206.32|203.92|206.57|204.17|205.74|203.34|0
1652698200000|2022-05-16 10:50:00|206.36|203.96|207.31|204.91|207.39|204.99|206.24|203.84|0
1652698500000|2022-05-16 10:55:00|207.39|204.99|206.98|204.58|207.39|204.99|206.15|203.75|0
1652698800000|2022-05-16 11:00:00|206.73|204.33|206.81|204.41|207.06|204.66|206.31|203.91|0
1652699100000|2022-05-16 11:05:00|206.97|204.57|205.48|203.08|206.97|204.57|205.16|202.76|0
1652699400000|2022-05-16 11:10:00|205.57|203.17|205.73|203.33|205.98|203.58|205.24|202.84|0
1652699700000|2022-05-16 11:15:00|205.69|203.29|205.56|203.16|206.22|203.82|205.48|203.08|0
1652700000000|2022-05-16 11:20:00|205.52|203.12|205.31|202.91|206.47|204.07|204.98|202.58|0
1652700300000|2022-05-16 11:25:00|205.39|202.99|206.71|204.31|206.96|204.56|205.31|202.91|0
1652700600000|2022-05-16 11:30:00|206.63|204.23|207.46|205.06|207.54|205.14|206.46|204.06|0
1652700900000|2022-05-16 11:35:00|207.5|205.1|207.12|204.72|207.54|205.14|206.87|204.47|0
1652701200000|2022-05-16 11:40:00|207.16|204.76|206.46|204.06|207.2|204.8|206.37|203.97|0
1652701500000|2022-05-16 11:45:00|206.42|204.02|206.21|203.81|206.62|204.22|205.71|203.31|0
1652701800000|2022-05-16 11:50:00|206.29|203.89|205.59|203.19|206.62|204.22|205.13|202.73|0
1652702100000|2022-05-16 11:55:00|205.51|203.11|205.71|203.31|206.45|204.05|205.46|203.06|0
1652702400000|2022-05-16 12:00:00|205.54|203.14|205.87|203.47|206.53|204.13|204.64|202.24|0
1652702700000|2022-05-16 12:05:00|205.79|203.39|206.2|203.8|206.86|204.46|205.79|203.39|0
1652703000000|2022-05-16 12:10:00|206.28|203.88|204.8|202.4|206.49|204.09|204.63|202.23|0
1652703300000|2022-05-16 12:15:00|204.79|202.39|204.3|201.9|205.04|202.64|203.97|201.57|0
1652703600000|2022-05-16 12:20:00|204.14|201.74|202.83|200.43|204.22|201.82|202.83|200.43|0
1652703900000|2022-05-16 12:25:00|202.95|200.55|201.51|199.11|205.83|203.43|201.26|198.86|0
1652704200000|2022-05-16 12:30:00|201.42|199.02|199.4|197|202.32|199.92|199.32|196.92|0
1652704500000|2022-05-16 12:35:00|199.32|196.92|199.96|197.56|200.45|198.05|199|196.6|0
1652704800000|2022-05-16 12:40:00|199.92|197.52|201.25|198.85|201.42|199.02|199.92|197.52|0
1652705100000|2022-05-16 12:45:00|201.22|198.82|202.56|200.16|202.72|200.32|201.17|198.77|0
1652705400000|2022-05-16 12:50:00|202.6|200.2|202.23|199.83|202.64|200.24|201.98|199.58|0
1652705700000|2022-05-16 12:55:00|202.15|199.75|203.54|201.14|204.12|201.72|202.06|199.66|0
1652706000000|2022-05-16 13:00:00|203.46|201.06|202.89|200.49|203.87|201.47|202.89|200.49|0
1652706300000|2022-05-16 13:05:00|202.8|200.4|203.7|201.3|204.53|202.13|202.8|200.4|0
1652706600000|2022-05-16 13:10:00|203.78|201.38|204.44|202.04|205.1|202.7|203.62|201.22|0
1652706900000|2022-05-16 13:15:00|204.36|201.96|205.55|203.15|205.59|203.19|204.36|201.96|0
1652707200000|2022-05-16 13:20:00|205.76|203.36|206.17|203.77|207.66|205.26|205.76|203.36|0
1652707500000|2022-05-16 13:25:00|206|203.6|206.33|203.93|206.91|204.51|205.26|202.86|0
1652707800000|2022-05-16 13:30:00|205.96|203.56|206.83|204.43|208.08|205.68|203.36|200.96|0
1652708100000|2022-05-16 13:35:00|206.16|203.76|202.58|200.18|208.83|206.43|202.58|200.18|0
1652708400000|2022-05-16 13:40:00|202.09|199.69|207.48|205.08|207.81|205.41|201.27|198.87|0
1652708700000|2022-05-16 13:45:00|207.89|205.49|211.29|208.89|212.44|210.04|207.02|204.62|0
1652709000000|2022-05-16 13:50:00|211.07|208.67|207.95|205.55|212.52|210.12|207.11|204.71|0
1652709300000|2022-05-16 13:55:00|207.7|205.3|209.04|206.64|209.72|207.32|206.11|203.71|0
1652709600000|2022-05-16 14:00:00|208.79|206.39|209.8|207.4|212.34|209.94|208.12|205.72|0
1652709900000|2022-05-16 14:05:00|209.71|207.31|204.41|202.01|209.71|207.31|204.2|201.8|0
1652710200000|2022-05-16 14:10:00|204.28|201.88|204.22|201.82|204.8|202.4|201.26|198.86|0
1652710500000|2022-05-16 14:15:00|203.97|201.57|201.27|198.87|204.05|201.65|200.13|197.73|0
1652710800000|2022-05-16 14:20:00|201.1|198.7|199.83|197.43|203.89|201.49|198.57|196.17|0
1652711100000|2022-05-16 14:25:00|199.91|197.51|197.31|194.91|201.63|199.23|196.98|194.58|0
1652711400000|2022-05-16 14:30:00|197.19|194.79|202.45|200.05|203.19|200.79|197.06|194.66|0
1652711700000|2022-05-16 14:35:00|202.36|199.96|202.26|199.86|204.08|201.68|200.86|198.46|0
1652712000000|2022-05-16 14:40:00|202.43|200.03|203|200.6|205.28|202.88|202.34|199.94|0
1652712300000|2022-05-16 14:45:00|203.08|200.68|206.69|204.29|206.86|204.46|203.08|200.68|0
1652712600000|2022-05-16 14:50:00|206.73|204.33|207.02|204.62|207.82|205.42|205.68|203.28|0
1652712900000|2022-05-16 14:55:00|207.1|204.7|206.82|204.42|208.7|206.3|206.57|204.17|0
1652713200000|2022-05-16 15:00:00|207.58|205.18|206.65|204.25|208.51|206.11|206.15|203.75|0
1652713500000|2022-05-16 15:05:00|206.95|204.55|205.06|202.66|208.85|206.45|205.06|202.66|0
1652713800000|2022-05-16 15:10:00|205.64|203.24|205.73|203.33|206.4|204|204.39|201.99|0
1652714100000|2022-05-16 15:15:00|205.89|203.49|205.21|202.81|206.06|203.66|202.81|200.41|0
1652714400000|2022-05-16 15:20:00|205.38|202.98|205.92|203.52|207.18|204.78|205.21|202.81|0
1652714700000|2022-05-16 15:25:00|205.96|203.56|206|203.6|207.26|204.86|205.67|203.27|0
1652715000000|2022-05-16 15:30:00|206.25|203.85|204.91|202.51|208.09|205.69|204.91|202.51|0
1652715300000|2022-05-16 15:35:00|204.33|201.93|203.91|201.51|208.94|206.54|203.42|201.02|0
1652715600000|2022-05-16 15:40:00|203.5|201.1|201.52|199.12|206.24|203.84|201.52|199.12|0
1652715900000|2022-05-16 15:45:00|201.6|199.2|200.54|198.14|202.43|200.03|200.54|198.14|0
1652716200000|2022-05-16 15:50:00|200.62|198.22|198.64|196.24|201.99|199.59|198.48|196.08|0
1652716500000|2022-05-16 15:55:00|198.48|196.08|198.56|196.16|199.21|196.81|197.75|195.35|0
1652716800000|2022-05-16 16:00:00|198.31|195.91|197.91|195.51|199.08|196.68|196.62|194.22|0
1652717100000|2022-05-16 16:05:00|198.23|195.83|199.98|197.58|201.16|198.76|198.19|195.79|0
1652717400000|2022-05-16 16:10:00|200.1|197.7|201.4|199|201.57|199.17|199.85|197.45|0
1652717700000|2022-05-16 16:15:00|200.99|198.59|202.77|200.37|203.41|201.01|200.91|198.51|0
1652718000000|2022-05-16 16:20:00|203.02|200.62|203.84|201.44|204.46|202.06|202.61|200.21|0
1652718300000|2022-05-16 16:25:00|203.76|201.36|203.1|200.7|204.67|202.27|202.56|200.16|0
1652718600000|2022-05-16 16:30:00|203.51|201.11|202.68|200.28|204.08|201.68|201.86|199.46|0
1652718900000|2022-05-16 16:35:00|202.27|199.87|204.82|202.42|204.99|202.59|200.88|198.48|0
1652719200000|2022-05-16 16:40:00|204.91|202.51|206.05|203.65|206.39|203.99|204.33|201.93|0
1652719500000|2022-05-16 16:45:00|206.14|203.74|203.41|201.01|206.64|204.24|203.41|201.01|0
1652719800000|2022-05-16 16:50:00|203.24|200.84|205.97|203.57|206.22|203.82|203.08|200.68|0
1652720100000|2022-05-16 16:55:00|206.22|203.82|205.38|202.98|206.71|204.31|204.97|202.57|0
1652720400000|2022-05-16 17:00:00|205.88|203.48|204.47|202.07|206.96|204.56|204.47|202.07|0
1652720700000|2022-05-16 17:05:00|204.72|202.32|202.49|200.09|205.3|202.9|202.41|200.01|0
1652721000000|2022-05-16 17:10:00|202.66|200.26|200.74|198.34|203.15|200.75|198.79|196.39|0
1652721300000|2022-05-16 17:15:00|200.58|198.18|203.36|200.96|203.52|201.12|200.34|197.94|0
1652721600000|2022-05-16 17:20:00|203.19|200.79|199.84|197.44|203.52|201.12|198.63|196.23|0
1652721900000|2022-05-16 17:25:00|199.68|197.28|197.58|195.18|200.25|197.85|197.34|194.94|0
1652722200000|2022-05-16 17:30:00|197.74|195.34|196.94|194.54|197.74|195.34|196.46|194.06|0
1652722500000|2022-05-16 17:35:00|197.1|194.7|196.45|194.05|198.74|196.34|196.21|193.81|0
1652722800000|2022-05-16 17:40:00|197.4|195|196.91|194.51|199.41|197.01|195.79|193.39|0
1652723100000|2022-05-16 17:45:00|196.75|194.35|198.6|196.2|198.84|196.44|196.75|194.35|0
1652723400000|2022-05-16 17:50:00|198.44|196.04|198.51|196.11|198.84|196.44|197.39|194.99|0
1652723700000|2022-05-16 17:55:00|198.35|195.95|198.11|195.71|198.96|196.56|197.39|194.99|0
1652724000000|2022-05-16 18:00:00|197.95|195.55|197.22|194.82|199.72|197.32|197.06|194.66|0
1652724300000|2022-05-16 18:05:00|197.14|194.74|195.54|193.14|197.14|194.74|194.99|192.59|0
1652724600000|2022-05-16 18:10:00|195.46|193.06|196.74|194.34|197.5|195.1|195.46|193.06|0
1652724900000|2022-05-16 18:15:00|196.66|194.26|196.73|194.33|197.62|195.22|195.62|193.22|0
1652725200000|2022-05-16 18:20:00|196.65|194.25|196|193.6|197.05|194.65|195.22|192.82|0
1652725500000|2022-05-16 18:25:00|195.84|193.44|194.23|191.83|197.1|194.7|194.23|191.83|0
1652725800000|2022-05-16 18:30:00|194.15|191.75|193.91|191.51|194.38|191.98|193.04|190.64|0
1652726100000|2022-05-16 18:35:00|193.99|191.59|195.01|192.61|196.04|193.64|193.94|191.54|0
1652726400000|2022-05-16 18:40:00|194.69|192.29|195.88|193.48|196.12|193.72|193.9|191.5|0
1652726700000|2022-05-16 18:45:00|195.8|193.4|197.55|195.15|197.71|195.31|195.24|192.84|0
1652727000000|2022-05-16 18:50:00|197.63|195.23|197.39|194.99|198.67|196.27|196.19|193.79|0
1652727300000|2022-05-16 18:55:00|197.54|195.14|196.51|194.11|197.7|195.3|195.95|193.55|0
1652727600000|2022-05-16 19:00:00|196.43|194.03|196.26|193.86|197.62|195.22|196.03|193.63|0
1652727900000|2022-05-16 19:05:00|196.23|193.83|197.78|195.38|197.86|195.46|195.39|192.99|0
1652728200000|2022-05-16 19:10:00|198.18|195.78|201.56|198.68|202.05|199.17|198.1|195.7|0
1652728500000|2022-05-16 19:15:00|201.8|198.92|201.88|199|203.19|200.31|200.51|197.63|0
1652728800000|2022-05-16 19:20:00|202.21|199.33|203.8|200.92|204.86|201.98|199.81|196.93|0
1652729100000|2022-05-16 19:25:00|203.88|201|203.79|200.91|204.45|201.57|203.02|200.14|0
1652729400000|2022-05-16 19:30:00|204.08|201.2|205.76|202.88|205.93|203.05|202.98|200.1|0
1652729700000|2022-05-16 19:35:00|206.01|203.13|205.51|202.63|207.08|204.2|204.85|201.97|0
1652730000000|2022-05-16 19:40:00|205.39|202.51|207.16|204.28|207.41|204.53|204.69|201.81|0
1652730300000|2022-05-16 19:45:00|207.33|204.45|206.01|203.13|208.07|205.19|205.19|202.31|0
1652730600000|2022-05-16 19:50:00|204.86|201.98|204.69|201.81|205.18|202.3|202.47|199.59|0
1652730900000|2022-05-16 19:55:00|204.36|201.48|204.44|201.56|207.67|204.79|204.11|201.23|0
1652731200000|2022-05-16 20:00:00|204.6|201.72|205.35|202.47|206.17|203.29|204.44|201.56|0
1652731500000|2022-05-16 20:05:00|205.51|202.63|205.97|203.57|206.26|203.86|205.1|202.38|0
1652731800000|2022-05-16 20:10:00|205.85|203.45|205.35|202.95|205.85|203.45|204.85|202.45|0
1652732100000|2022-05-16 20:15:00|205.55|202.75|205.96|203.16|206.04|203.24|205.47|202.67|0
1652732400000|2022-05-16 20:20:00|206.04|203.24|206.62|203.82|206.62|203.82|205.96|203.16|0
1652732700000|2022-05-16 20:25:00|206.46|203.66|206.37|203.57|206.62|203.82|206.17|203.37|0
1652733000000|2022-05-16 20:30:00|206.29|203.49|206.45|203.65|206.53|203.73|206.08|203.28|0
1652733300000|2022-05-16 20:35:00|206.37|203.57|204.3|201.5|206.45|203.65|204.18|201.38|0
1652733600000|2022-05-16 20:40:00|204.38|201.58|204.38|201.58|204.55|201.75|204.13|201.33|0
1652733900000|2022-05-16 20:45:00|204.3|201.5|204.38|201.58|204.38|201.58|204.3|201.5|0
1652734200000|2022-05-16 20:50:00|204.29|201.49|204.38|201.58|204.38|201.58|204.29|201.49|0
1652734500000|2022-05-16 20:55:00|204.29|201.49|204.42|201.62|204.42|201.62|204.21|201.41|0
1652734800000|2022-05-16 21:00:00|204.4|201.6|204.53|201.73|204.58|201.78|204.4|201.6|0
1652735100000|2022-05-16 21:05:00|204.49|201.69|204.5|201.7|204.53|201.73|204.48|201.68|0
1652735400000|2022-05-16 21:10:00|204.37|201.57|204.23|201.43|204.39|201.59|204.22|201.42|0
1652735700000|2022-05-16 21:15:00|204.3|201.5|204.45|201.65|204.45|201.65|204.2|201.4|0
1652736000000|2022-05-16 21:20:00|204.41|201.61|204.27|201.47|204.41|201.61|204.27|201.47|0
1652736300000|2022-05-16 21:25:00|204.39|201.59|204.38|201.58|204.42|201.62|204.36|201.56|0
1652736600000|2022-05-16 21:30:00|204.44|201.64|204.88|202.08|204.92|202.12|204.44|201.64|0
1652736900000|2022-05-16 21:35:00|204.84|202.04|204.72|201.92|204.84|202.04|204.61|201.81|0
1652737200000|2022-05-16 21:40:00|204.73|201.93|204.75|201.95|204.75|201.95|204.72|201.92|0
1652737500000|2022-05-16 21:45:00|204.73|201.93|204.54|201.74|204.73|201.93|204.48|201.68|0
1652737800000|2022-05-16 21:50:00|204.53|201.73|204.65|201.85|204.65|201.85|204.45|201.65|0
1652738100000|2022-05-16 21:55:00|204.6|201.8|204.55|201.75|204.6|201.8|204.45|201.65|0
1652738400000|2022-05-16 22:00:00|204.14|201.34|203.1|200.3|204.18|201.38|203.02|200.22|0
1652738700000|2022-05-16 22:05:00|203.06|200.26|203.43|200.63|203.84|201.04|203.02|200.22|0
1652739000000|2022-05-16 22:10:00|203.18|200.38|203.18|200.38|203.18|200.38|203.01|200.21|0
1652739300000|2022-05-16 22:15:00|203.1|200.3|202.72|199.92|203.1|200.3|202.52|199.72|0
1652739600000|2022-05-16 22:20:00|202.68|199.88|203.05|200.25|203.17|200.37|202.6|199.8|0
1652739900000|2022-05-16 22:25:00|203.01|200.21|202.72|199.92|203.01|200.21|202.51|199.71|0
1652740200000|2022-05-16 22:30:00|202.76|199.96|202.34|199.54|202.8|200|202.34|199.54|0
1652740500000|2022-05-16 22:35:00|202.43|199.63|202.09|199.29|202.43|199.63|202.09|199.29|0
1652740800000|2022-05-16 22:40:00|202.01|199.21|202.26|199.46|202.34|199.54|202.01|199.21|0
1652741100000|2022-05-16 22:45:00|202.34|199.54|202.58|199.78|202.75|199.95|202.34|199.54|0
1652741400000|2022-05-16 22:50:00|202.54|199.74|202.42|199.62|202.75|199.95|202.42|199.62|0
1652741700000|2022-05-16 22:55:00|202.33|199.53|202.5|199.7|202.66|199.86|202.25|199.45|0
1652742000000|2022-05-16 23:00:00|202.33|199.53|202.33|199.53|202.41|199.61|202.17|199.37|0
1652742300000|2022-05-16 23:05:00|202.29|199.49|202.24|199.44|202.41|199.61|202.08|199.28|0
1652742600000|2022-05-16 23:10:00|202.16|199.36|202.08|199.28|202.24|199.44|202.08|199.28|0
1652742900000|2022-05-16 23:15:00|202.04|199.24|202.16|199.36|202.16|199.36|201.91|199.11|0
1652743200000|2022-05-16 23:20:00|202.08|199.28|202.16|199.36|202.16|199.36|201.99|199.19|0
1652743500000|2022-05-16 23:25:00|202.07|199.27|202.73|199.93|202.73|199.93|202.07|199.27|0
1652743800000|2022-05-16 23:30:00|202.81|200.01|202.97|200.17|203.51|200.71|202.81|200.01|0
1652744100000|2022-05-16 23:35:00|203.02|200.22|203.22|200.42|203.3|200.5|202.81|200.01|0
1652744400000|2022-05-16 23:40:00|203.3|200.5|203.13|200.33|203.38|200.58|202.97|200.17|0
1652744700000|2022-05-16 23:45:00|203.05|200.25|201.73|198.93|203.05|200.25|201.73|198.93|0
1652745000000|2022-05-16 23:50:00|201.65|198.85|202.06|199.26|202.06|199.26|201.48|198.68|0
1652745300000|2022-05-16 23:55:00|202.02|199.22|201.56|198.76|202.06|199.26|201.44|198.64|0
1652745600000|2022-05-17 00:00:00|201.48|198.68|202.63|199.83|203.09|200.29|201.48|198.68|0
1652745900000|2022-05-17 00:05:00|202.67|199.87|202.63|199.83|202.96|200.16|202.46|199.66|0
1652746200000|2022-05-17 00:10:00|202.71|199.91|202.92|200.12|203.12|200.32|202.46|199.66|0
1652746500000|2022-05-17 00:15:00|202.95|200.15|200.98|198.18|203.12|200.32|200.98|198.18|0
1652746800000|2022-05-17 00:20:00|200.9|198.1|198.78|195.98|200.9|198.1|198.29|195.49|0
1652747100000|2022-05-17 00:25:00|198.86|196.06|198.45|195.65|199.02|196.22|198.29|195.49|0
1652747400000|2022-05-17 00:30:00|198.37|195.57|199.99|197.19|199.99|197.19|198.37|195.57|0
1652747700000|2022-05-17 00:35:00|200.07|197.27|199.91|197.11|200.32|197.52|199.66|196.86|0
1652748000000|2022-05-17 00:40:00|199.99|197.19|199.74|196.94|200.23|197.43|199.66|196.86|0
1652748300000|2022-05-17 00:45:00|199.82|197.02|199.98|197.18|200.03|197.23|199.42|196.62|0
1652748600000|2022-05-17 00:50:00|199.82|197.02|199.57|196.77|199.98|197.18|199.41|196.61|0
1652748900000|2022-05-17 00:55:00|199.62|196.82|200.14|197.34|200.39|197.59|199.49|196.69|0
1652749200000|2022-05-17 01:00:00|200.1|197.3|200.88|198.08|200.88|198.08|199.9|197.1|0
1652749500000|2022-05-17 01:05:00|200.79|197.99|200.38|197.58|200.79|197.99|200.38|197.58|0
1652749800000|2022-05-17 01:10:00|200.46|197.66|200.14|197.34|200.55|197.75|199.89|197.09|0
1652750100000|2022-05-17 01:15:00|200.22|197.42|200.34|197.54|200.71|197.91|200.05|197.25|0
1652750400000|2022-05-17 01:20:00|200.42|197.62|199.8|197|200.46|197.66|198.91|196.11|0
1652750700000|2022-05-17 01:25:00|199.77|196.97|199.48|196.68|199.8|197|199.07|196.27|0
1652751000000|2022-05-17 01:30:00|199.44|196.64|199.47|196.67|200.29|197.49|198.91|196.11|0
1652751300000|2022-05-17 01:35:00|199.39|196.59|197.04|194.24|199.39|196.59|196.96|194.16|0
1652751600000|2022-05-17 01:40:00|197.12|194.32|197.97|195.17|198.21|195.41|197.12|194.32|0
1652751900000|2022-05-17 01:45:00|197.85|195.05|197.12|194.32|197.85|195.05|197.12|194.32|0
1652752200000|2022-05-17 01:50:00|197.08|194.28|196.71|193.91|197.44|194.64|196.47|193.67|0
1652752500000|2022-05-17 01:55:00|196.63|193.83|196.71|193.91|196.87|194.07|196.31|193.51|0
1652752800000|2022-05-17 02:00:00|196.63|193.83|197.11|194.31|197.43|194.63|196.59|193.79|0
1652753100000|2022-05-17 02:05:00|197.19|194.39|197.19|194.39|197.43|194.63|196.87|194.07|0
1652753400000|2022-05-17 02:10:00|197.15|194.35|197.43|194.63|197.59|194.79|197.03|194.23|0
1652753700000|2022-05-17 02:15:00|197.59|194.79|198.4|195.6|198.48|195.68|197.47|194.67|0
1652754000000|2022-05-17 02:20:00|198.48|195.68|199.21|196.41|199.29|196.49|198.32|195.52|0
1652754300000|2022-05-17 02:25:00|199.12|196.32|199.49|196.69|199.77|196.97|198.88|196.08|0
1652754600000|2022-05-17 02:30:00|199.41|196.61|199.69|196.89|199.93|197.13|199.2|196.4|0
1652754900000|2022-05-17 02:35:00|199.61|196.81|199.52|196.72|199.85|197.05|199.36|196.56|0
1652755200000|2022-05-17 02:40:00|199.61|196.81|199.03|196.23|199.69|196.89|198.87|196.07|0
1652755500000|2022-05-17 02:45:00|199.08|196.28|199.03|196.23|199.52|196.72|198.87|196.07|0
1652755800000|2022-05-17 02:50:00|199.11|196.31|200.17|197.37|200.25|197.45|199.11|196.31|0
1652756100000|2022-05-17 02:55:00|200.09|197.29|199.68|196.88|200.17|197.37|199.68|196.88|0
1652756400000|2022-05-17 03:00:00|199.51|196.71|199.31|196.51|199.92|197.12|199.27|196.47|0
1652756700000|2022-05-17 03:05:00|199.35|196.55|199.15|196.35|199.43|196.63|199.07|196.27|0
1652757000000|2022-05-17 03:10:00|199.1|196.3|199.1|196.3|199.47|196.67|198.86|196.06|0
1652757300000|2022-05-17 03:15:00|199.02|196.22|199.47|196.67|199.51|196.71|199.02|196.22|0
1652757600000|2022-05-17 03:20:00|199.42|196.62|199.14|196.34|199.59|196.79|198.85|196.05|0
1652757900000|2022-05-17 03:25:00|199.1|196.3|198.44|195.64|199.18|196.38|198.44|195.64|0
1652758200000|2022-05-17 03:30:00|198.36|195.56|198.56|195.76|198.85|196.05|198.36|195.56|0
1652758500000|2022-05-17 03:35:00|198.6|195.8|198.44|195.64|198.76|195.96|198.36|195.56|0
1652758800000|2022-05-17 03:40:00|198.52|195.72|198.27|195.47|198.6|195.8|198.19|195.39|0
1652759100000|2022-05-17 03:45:00|198.19|195.39|198.11|195.31|198.35|195.55|198.07|195.27|0
1652759400000|2022-05-17 03:50:00|198.03|195.23|198.51|195.71|198.51|195.71|198.03|195.23|0
1652759700000|2022-05-17 03:55:00|198.43|195.63|198.67|195.87|198.84|196.04|198.35|195.55|0
1652760000000|2022-05-17 04:00:00|198.51|195.71|198.51|195.71|198.75|195.95|198.35|195.55|0
1652760300000|2022-05-17 04:05:00|198.43|195.63|198.02|195.22|198.51|195.71|198.02|195.22|0
1652760600000|2022-05-17 04:10:00|198.18|195.38|197.77|194.97|198.3|195.5|197.58|194.78|0
1652760900000|2022-05-17 04:15:00|197.86|195.06|197.45|194.65|197.94|195.14|197.45|194.65|0
1652761200000|2022-05-17 04:20:00|197.37|194.57|197.53|194.73|197.69|194.89|197.29|194.49|0
1652761500000|2022-05-17 04:25:00|197.57|194.77|198.17|195.37|198.17|195.37|197.53|194.73|0
1652761800000|2022-05-17 04:30:00|198.25|195.45|198.05|195.25|198.41|195.61|197.69|194.89|0
1652762100000|2022-05-17 04:35:00|198.01|195.21|197.68|194.88|198.01|195.21|197.6|194.8|0
1652762400000|2022-05-17 04:40:00|197.6|194.8|197.28|194.48|197.88|195.08|197.11|194.31|0
1652762700000|2022-05-17 04:45:00|197.11|194.31|197.43|194.63|197.76|194.96|197.11|194.31|0
1652763000000|2022-05-17 04:50:00|197.35|194.55|197.84|195.04|197.84|195.04|197.35|194.55|0
1652763300000|2022-05-17 04:55:00|197.8|195|197.59|194.79|198|195.2|197.35|194.55|0
1652763600000|2022-05-17 05:00:00|197.63|194.83|197.51|194.71|197.91|195.11|197.11|194.31|0
1652763900000|2022-05-17 05:05:00|197.43|194.63|197.1|194.3|197.67|194.87|197.02|194.22|0
1652764200000|2022-05-17 05:10:00|197.02|194.22|197.42|194.62|197.42|194.62|196.82|194.02|0
1652764500000|2022-05-17 05:15:00|197.5|194.7|197.26|194.46|197.5|194.7|197.22|194.42|0
1652764800000|2022-05-17 05:20:00|197.34|194.54|197.34|194.54|197.62|194.82|197.18|194.38|0
1652765100000|2022-05-17 05:25:00|197.26|194.46|197.42|194.62|197.42|194.62|197.01|194.21|0
1652765400000|2022-05-17 05:30:00|197.33|194.53|197.74|194.94|197.74|194.94|197.17|194.37|0
1652765700000|2022-05-17 05:35:00|197.9|195.1|197.81|195.01|198.06|195.26|197.41|194.61|0
1652766000000|2022-05-17 05:40:00|197.86|195.06|197.41|194.61|198.06|195.26|197.41|194.61|0
1652766300000|2022-05-17 05:45:00|197.49|194.69|195.64|192.84|197.49|194.69|195.52|192.72|0
1652766600000|2022-05-17 05:50:00|195.6|192.8|196.08|193.28|196.28|193.48|195.6|192.8|0
1652766900000|2022-05-17 05:55:00|196.03|193.23|195.95|193.15|196.2|193.4|195.59|192.79|0
1652767200000|2022-05-17 06:00:00|196.03|193.23|195.95|193.15|196.35|193.55|195.55|192.75|0
1652767500000|2022-05-17 06:05:00|195.87|193.07|195.95|193.15|196.43|193.63|195.79|192.99|0
1652767800000|2022-05-17 06:10:00|195.99|193.19|196.19|193.39|196.19|193.39|195.39|192.59|0
1652768100000|2022-05-17 06:15:00|196.11|193.31|196.59|193.79|196.75|193.95|195.94|193.14|0
1652768400000|2022-05-17 06:20:00|196.67|193.87|196.42|193.62|196.75|193.95|196.18|193.38|0
1652768700000|2022-05-17 06:25:00|196.46|193.66|196.58|193.78|196.66|193.86|196.26|193.46|0
1652769000000|2022-05-17 06:30:00|196.54|193.74|196.42|193.62|196.62|193.82|196.1|193.3|0
1652769300000|2022-05-17 06:35:00|196.46|193.66|196.19|193.39|199.21|196.41|196.03|193.23|0
1652769600000|2022-05-17 06:40:00|196.23|193.43|196.19|193.39|196.59|193.79|196.11|193.31|0
1652769900000|2022-05-17 06:45:00|196.27|193.47|195.99|193.19|196.35|193.55|195.86|193.06|0
1652770200000|2022-05-17 06:50:00|196.02|193.22|195.86|193.06|196.18|193.38|195.86|193.06|0
1652770500000|2022-05-17 06:55:00|195.94|193.14|195.34|192.54|195.94|193.14|195.3|192.5|0
1652770800000|2022-05-17 07:00:00|195.3|192.5|194.46|191.66|196.42|193.62|194.34|191.54|0
1652771100000|2022-05-17 07:05:00|194.22|191.82|195.33|192.93|195.33|192.93|194.22|191.82|0
1652771400000|2022-05-17 07:10:00|195.41|193.01|196.45|194.05|196.54|194.14|195.41|193.01|0
1652771700000|2022-05-17 07:15:00|196.53|194.13|195.81|193.41|196.53|194.13|195.57|193.17|0
1652772000000|2022-05-17 07:20:00|195.89|193.49|194.65|192.25|196.37|193.97|194.65|192.25|0
1652772300000|2022-05-17 07:25:00|194.89|192.49|194.81|192.41|195.17|192.77|194.45|192.05|0
1652772600000|2022-05-17 07:30:00|194.85|192.45|193.25|190.85|195.01|192.61|193.02|190.62|0
1652772900000|2022-05-17 07:35:00|193.37|190.97|191.55|189.15|193.53|191.13|191.51|189.11|0
1652773200000|2022-05-17 07:40:00|191.63|189.23|191.51|189.11|192.18|189.78|191.12|188.72|0
1652773500000|2022-05-17 07:45:00|191.43|189.03|191.86|189.46|191.98|189.58|190.88|188.48|0
1652773800000|2022-05-17 07:50:00|191.79|189.39|192.06|189.66|192.14|189.74|191.39|188.99|0
1652774100000|2022-05-17 07:55:00|191.98|189.58|192.02|189.62|192.69|190.29|191.98|189.58|0
1652774400000|2022-05-17 08:00:00|192.05|189.65|190.76|188.36|192.05|189.65|190.6|188.2|0
1652774700000|2022-05-17 08:05:00|190.79|188.39|188.61|186.21|190.83|188.43|188.14|185.74|0
1652775000000|2022-05-17 08:10:00|188.68|186.28|188.1|185.7|189.15|186.75|187.95|185.55|0
1652775300000|2022-05-17 08:15:00|188.06|185.66|187.01|184.61|188.21|185.81|186.74|184.34|0
1652775600000|2022-05-17 08:20:00|187.05|184.65|187.05|184.65|187.05|184.65|185.97|183.57|0
1652775900000|2022-05-17 08:25:00|186.97|184.57|185.78|183.38|186.97|184.57|185.51|183.11|0
1652776200000|2022-05-17 08:30:00|185.66|183.26|185.2|182.8|188.09|185.69|184.8|182.4|0
1652776500000|2022-05-17 08:35:00|185.24|182.84|182.23|179.83|185.28|182.88|181.7|179.3|0
1652776800000|2022-05-17 08:40:00|182.08|179.68|182.22|179.82|182.61|180.21|182.08|179.68|0
1652777100000|2022-05-17 08:45:00|182.15|179.75|182.3|179.9|182.3|179.9|181.43|179.03|0
1652777400000|2022-05-17 08:50:00|182.45|180.05|182.71|180.31|183.59|181.19|182.37|179.97|0
1652777700000|2022-05-17 08:55:00|182.75|180.35|183.85|181.45|183.97|181.57|182.75|180.35|0
1652778000000|2022-05-17 09:00:00|183.81|181.41|183.01|180.61|184.19|181.79|182.97|180.57|0
1652778300000|2022-05-17 09:05:00|182.94|180.54|182.97|180.57|183.2|180.8|182.67|180.27|0
1652778600000|2022-05-17 09:10:00|183.01|180.61|182.89|180.49|183.2|180.8|182.44|180.04|0
1652778900000|2022-05-17 09:15:00|183.04|180.64|183.19|180.79|183.5|181.1|182.74|180.34|0
1652779200000|2022-05-17 09:20:00|183.12|180.72|182.89|180.49|183.19|180.79|182.58|180.18|0
1652779500000|2022-05-17 09:25:00|182.96|180.56|182.35|179.95|183.04|180.64|182.2|179.8|0
1652779800000|2022-05-17 09:30:00|182.43|180.03|181.6|179.2|182.77|180.37|181.29|178.89|0
1652780100000|2022-05-17 09:35:00|181.75|179.35|180.77|178.37|181.75|179.35|180.58|178.18|0
1652780400000|2022-05-17 09:40:00|180.69|178.29|181.37|178.97|181.44|179.04|180.54|178.14|0
1652780700000|2022-05-17 09:45:00|182.97|180.57|182.81|180.41|183.04|180.64|182.59|180.19|0
1652781000000|2022-05-17 09:50:00|182.74|180.34|181.91|179.51|182.89|180.49|181.87|179.47|0
1652781300000|2022-05-17 09:55:00|181.98|179.58|180.68|178.28|181.98|179.58|180.31|177.91|0
1652781600000|2022-05-17 10:00:00|180.61|178.21|179.19|176.79|180.68|178.28|178.74|176.34|0
1652781900000|2022-05-17 10:05:00|179.12|176.72|179.63|177.23|180.08|177.68|179|176.6|0
1652782200000|2022-05-17 10:10:00|179.71|177.31|179.61|177.21|180.96|178.56|178.41|176.01|0
1652782500000|2022-05-17 10:15:00|179.68|177.28|179.9|177.5|180.09|177.69|179.65|177.25|0
1652782800000|2022-05-17 10:20:00|179.87|177.47|180.65|178.25|180.65|178.25|179.87|177.47|0
1652783100000|2022-05-17 10:25:00|180.58|178.18|180.65|178.25|180.65|178.25|180.05|177.65|0
1652783400000|2022-05-17 10:30:00|180.57|178.17|180.61|178.21|180.72|178.32|180.05|177.65|0
1652783700000|2022-05-17 10:35:00|180.57|178.17|181.25|178.85|181.44|179.04|180.42|178.02|0
1652784000000|2022-05-17 10:40:00|181.21|178.81|181.36|178.96|181.47|179.07|180.94|178.54|0
1652784300000|2022-05-17 10:45:00|181.39|178.99|180.68|178.28|181.51|179.11|180.42|178.02|0
1652784600000|2022-05-17 10:50:00|180.83|178.43|181.28|178.88|181.28|178.88|180.57|178.17|0
1652784900000|2022-05-17 10:55:00|181.25|178.85|181.51|179.11|181.58|179.18|181.06|178.66|0
1652785200000|2022-05-17 11:00:00|181.81|179.41|182.26|179.86|182.94|180.54|181.73|179.33|0
1652785500000|2022-05-17 11:05:00|182.19|179.79|181.96|179.56|182.57|180.17|181.51|179.11|0
1652785800000|2022-05-17 11:10:00|181.88|179.48|181.96|179.56|182.19|179.79|181.05|178.65|0
1652786100000|2022-05-17 11:15:00|182|179.6|181.05|178.65|182.15|179.75|180.9|178.5|0
1652786400000|2022-05-17 11:20:00|180.97|178.57|180.22|177.82|181.01|178.61|179.99|177.59|0
1652786700000|2022-05-17 11:25:00|180.14|177.74|179.81|177.41|180.37|177.97|179.54|177.14|0
1652787000000|2022-05-17 11:30:00|179.84|177.44|180.51|178.11|180.74|178.34|179.84|177.44|0
1652787300000|2022-05-17 11:35:00|180.59|178.19|181.19|178.79|181.49|179.09|180.44|178.04|0
1652787600000|2022-05-17 11:40:00|181.27|178.87|182.09|179.69|182.4|180|181.27|178.87|0
1652787900000|2022-05-17 11:45:00|182.17|179.77|181.9|179.5|182.32|179.92|181.79|179.39|0
1652788200000|2022-05-17 11:50:00|181.86|179.46|182.39|179.99|182.54|180.14|181.86|179.46|0
1652788500000|2022-05-17 11:55:00|182.24|179.84|182.92|180.52|183.07|180.67|182.01|179.61|0
1652788800000|2022-05-17 12:00:00|183|180.6|182.39|179.99|183.3|180.9|182.16|179.76|0
1652789100000|2022-05-17 12:05:00|182.31|179.91|182.92|180.52|182.99|180.59|181.78|179.38|0
1652789400000|2022-05-17 12:10:00|182.88|180.48|183.52|181.12|183.6|181.2|182.88|180.48|0
1652789700000|2022-05-17 12:15:00|183.49|181.09|183.14|180.74|183.68|181.28|182.99|180.59|0
1652790000000|2022-05-17 12:20:00|183.06|180.66|183.21|180.81|183.75|181.35|182.91|180.51|0
1652790300000|2022-05-17 12:25:00|183.1|180.7|183.36|180.96|184.51|182.11|183.02|180.62|0
1652790600000|2022-05-17 12:30:00|183.44|181.04|183.59|181.19|185.5|183.1|182.45|180.05|0
1652790900000|2022-05-17 12:35:00|183.67|181.27|184.2|181.8|184.43|182.03|183.13|180.73|0
1652791200000|2022-05-17 12:40:00|184.05|181.65|183.78|181.38|185|182.6|183.66|181.26|0
1652791500000|2022-05-17 12:45:00|183.81|181.41|183.2|180.8|183.81|181.41|181.91|179.51|0
1652791800000|2022-05-17 12:50:00|183.24|180.84|183.73|181.33|184.42|182.02|183.2|180.8|0
1652792100000|2022-05-17 12:55:00|183.66|181.26|182.25|179.85|183.96|181.56|181.61|179.21|0
1652792400000|2022-05-17 13:00:00|182.21|179.81|180.85|178.45|182.44|180.04|180.85|178.45|0
1652792700000|2022-05-17 13:05:00|180.92|178.52|181.37|178.97|182.21|179.81|180.85|178.45|0
1652793000000|2022-05-17 13:10:00|181.45|179.05|181.6|179.2|181.83|179.43|180.92|178.52|0
1652793300000|2022-05-17 13:15:00|181.56|179.16|181.75|179.35|182.28|179.88|180.58|178.18|0
1652793600000|2022-05-17 13:20:00|181.67|179.27|181.78|179.38|182.12|179.72|181.44|179.04|0
1652793900000|2022-05-17 13:25:00|181.67|179.27|181.21|178.81|181.97|179.57|181.14|178.74|0
1652794200000|2022-05-17 13:30:00|181.29|178.89|182.65|180.25|184.25|181.85|181.14|178.74|0
1652794500000|2022-05-17 13:35:00|182.72|180.32|184.48|182.08|185.32|182.92|182.72|180.32|0
1652794800000|2022-05-17 13:40:00|183.67|181.27|183.86|181.46|185.01|182.61|182.42|180.02|0
1652795100000|2022-05-17 13:45:00|183.56|181.16|186.31|183.91|186.31|183.91|182.83|180.43|0
1652795400000|2022-05-17 13:50:00|186.24|183.84|187.09|184.69|187.16|184.76|184.39|181.99|0
1652795700000|2022-05-17 13:55:00|187.01|184.61|185.31|182.91|187.86|185.46|185.23|182.83|0
1652796000000|2022-05-17 14:00:00|185.16|182.76|183.17|180.77|185.16|182.76|182.48|180.08|0
1652796300000|2022-05-17 14:05:00|183.01|180.61|186.23|183.83|186.46|184.06|182.71|180.31|0
1652796600000|2022-05-17 14:10:00|186.15|183.75|185.61|183.21|187.16|184.76|185.42|183.02|0
1652796900000|2022-05-17 14:15:00|185.46|183.06|184.49|182.09|185.99|183.59|183.93|181.53|0
1652797200000|2022-05-17 14:20:00|184.41|182.01|185.48|183.08|186.33|183.93|184.11|181.71|0
1652797500000|2022-05-17 14:25:00|185.25|182.85|189.04|186.64|189.12|186.72|184.72|182.32|0
1652797800000|2022-05-17 14:30:00|188.8|186.4|188.53|186.13|189.71|187.31|187.4|185|0
1652798100000|2022-05-17 14:35:00|188.46|186.06|190.41|188.01|190.8|188.4|188.46|186.06|0
1652798400000|2022-05-17 14:40:00|190.48|188.08|192.13|189.73|192.45|190.05|190.48|188.08|0
1652798700000|2022-05-17 14:45:00|192.21|189.81|192.29|189.89|194.04|191.64|191.78|189.38|0
1652799000000|2022-05-17 14:50:00|192.21|189.81|192.05|189.65|193.16|190.76|191.58|189.18|0
1652799300000|2022-05-17 14:55:00|192.29|189.89|190.32|187.92|192.29|189.89|190.32|187.92|0
1652799600000|2022-05-17 15:00:00|190.24|187.84|188.52|186.12|190.71|188.31|188.44|186.04|0
1652799900000|2022-05-17 15:05:00|188.6|186.2|188.91|186.51|189.61|187.21|188.21|185.81|0
1652800200000|2022-05-17 15:10:00|188.67|186.27|188.75|186.35|189.53|187.13|188.2|185.8|0
1652800500000|2022-05-17 15:15:00|188.51|186.11|188.28|185.88|190.47|188.07|187.74|185.34|0
1652800800000|2022-05-17 15:20:00|188.2|185.8|187.03|184.63|188.51|186.11|186.57|184.17|0
1652801100000|2022-05-17 15:25:00|187.11|184.71|185.41|183.01|187.19|184.79|185.1|182.7|0
1652801400000|2022-05-17 15:30:00|185.33|182.93|183.34|180.94|185.33|182.93|183.11|180.71|0
1652801700000|2022-05-17 15:35:00|183.3|180.9|183.95|181.55|184.18|181.78|182.88|180.48|0
1652802000000|2022-05-17 15:40:00|184.02|181.62|184.39|181.99|184.56|182.16|182.88|180.48|0
1652802300000|2022-05-17 15:45:00|184.32|181.92|185.08|182.68|185.31|182.91|183.71|181.31|0
1652802600000|2022-05-17 15:50:00|184.93|182.53|183.4|181|184.93|182.53|183.01|180.61|0
1652802900000|2022-05-17 15:55:00|183.62|181.22|184.08|181.68|184.54|182.14|183.62|181.22|0
1652803200000|2022-05-17 16:00:00|183.85|181.45|183.77|181.37|184.92|182.52|183.54|181.14|0
1652803500000|2022-05-17 16:05:00|183.85|181.45|185.38|182.98|186.54|184.14|183.77|181.37|0
1652803800000|2022-05-17 16:10:00|185.3|182.9|185.22|182.82|186.62|184.22|184.69|182.29|0
1652804100000|2022-05-17 16:15:00|185.38|182.98|183.92|181.52|185.38|182.98|183.04|180.64|0
1652804400000|2022-05-17 16:20:00|183.99|181.59|183.46|181.06|184.45|182.05|183.42|181.02|0
1652804700000|2022-05-17 16:25:00|183.53|181.13|182.85|180.45|183.99|181.59|181.93|179.53|0
1652805000000|2022-05-17 16:30:00|182.77|180.37|181.62|179.22|183.65|181.25|181.47|179.07|0
1652805300000|2022-05-17 16:35:00|181.55|179.15|181.55|179.15|181.7|179.3|180.79|178.39|0
1652805600000|2022-05-17 16:40:00|181.47|179.07|180.41|178.01|181.77|179.37|180.11|177.71|0
1652805900000|2022-05-17 16:45:00|180.33|177.93|180.18|177.78|180.63|178.23|178.98|176.58|0
1652806200000|2022-05-17 16:50:00|180.11|177.71|180.86|178.46|181.31|178.91|180.03|177.63|0
1652806500000|2022-05-17 16:55:00|180.78|178.38|181.01|178.61|181.54|179.14|180.78|178.38|0
1652806800000|2022-05-17 17:00:00|181.08|178.68|181.73|179.33|183.36|180.96|181.01|178.61|0
1652807100000|2022-05-17 17:05:00|181.69|179.29|180.55|178.15|181.91|179.51|179.87|177.47|0
1652807400000|2022-05-17 17:10:00|180.47|178.07|179.38|176.98|180.7|178.3|179.04|176.64|0
1652807700000|2022-05-17 17:15:00|179.27|176.87|178.81|176.41|179.27|176.87|178.29|175.89|0
1652808000000|2022-05-17 17:20:00|178.89|176.49|180.09|177.69|180.16|177.76|178.44|176.04|0
1652808300000|2022-05-17 17:25:00|180.01|177.61|180.31|177.91|180.5|178.1|179.11|176.71|0
1652808600000|2022-05-17 17:30:00|180.39|177.99|179.78|177.38|180.46|178.06|179.18|176.78|0
1652808900000|2022-05-17 17:35:00|179.71|177.31|179.37|176.97|180.31|177.91|178.99|176.59|0
1652809200000|2022-05-17 17:40:00|179.41|177.01|179.63|177.23|180.38|177.98|179.1|176.7|0
1652809500000|2022-05-17 17:45:00|179.78|177.38|179.4|177|180.76|178.36|179.4|177|0
1652809800000|2022-05-17 17:50:00|179.55|177.15|179.7|177.3|179.85|177.45|179.17|176.77|0
1652810100000|2022-05-17 17:55:00|179.55|177.15|181.05|178.65|181.05|178.65|179.32|176.92|0
1652810400000|2022-05-17 18:00:00|180.75|178.35|181.81|179.41|182.72|180.32|180.15|177.75|0
1652810700000|2022-05-17 18:05:00|181.35|178.95|177.64|175.24|181.58|179.18|177.22|174.82|0
1652811000000|2022-05-17 18:10:00|177.82|175.42|183.98|181.58|185.25|182.85|177.82|175.42|0
1652811300000|2022-05-17 18:15:00|183.52|181.12|184.17|181.77|185.06|182.66|182.11|179.71|0
1652811600000|2022-05-17 18:20:00|184.09|181.69|185.73|183.33|189.33|186.93|184.09|181.69|0
1652811900000|2022-05-17 18:25:00|185.97|183.57|185.11|182.71|186.78|184.38|183.12|180.72|0
1652812200000|2022-05-17 18:30:00|185.65|183.25|186.78|184.38|187.05|184.65|183.57|181.17|0
1652812500000|2022-05-17 18:35:00|186.97|184.57|182.73|180.33|188.22|185.82|182.73|180.33|0
1652812800000|2022-05-17 18:40:00|182.65|180.25|180.37|177.97|182.77|180.37|179.84|177.44|0
1652813100000|2022-05-17 18:45:00|180.07|177.67|176.67|174.27|181.84|179.44|176.04|173.64|0
1652813400000|2022-05-17 18:50:00|176.74|174.34|178.23|175.83|178.23|175.83|176.22|173.82|0
1652813700000|2022-05-17 18:55:00|178.3|175.9|178.15|175.75|178.98|176.58|176.93|174.53|0
1652814000000|2022-05-17 19:00:00|178|175.6|175.62|173.22|178.23|175.83|175.33|172.93|0
1652814300000|2022-05-17 19:05:00|175.77|173.37|175.55|173.15|176.81|174.41|174.37|171.97|0
1652814600000|2022-05-17 19:10:00|175.77|173.37|176.1|173.7|177.03|174.63|175.69|173.29|0
1652814900000|2022-05-17 19:15:00|175.91|173.51|175.25|172.85|176.73|174.33|174.88|172.48|0
1652815200000|2022-05-17 19:20:00|175.21|172.81|175.54|173.14|176.06|173.66|174.29|171.89|0
1652815500000|2022-05-17 19:25:00|175.61|173.21|175.32|172.92|175.69|173.29|174.58|172.18|0
1652815800000|2022-05-17 19:30:00|175.02|172.62|175.61|173.21|176.42|174.02|174.29|171.89|0
1652816100000|2022-05-17 19:35:00|175.31|172.91|176.5|174.1|176.72|174.32|174.87|172.47|0
1652816400000|2022-05-17 19:40:00|176.94|174.54|176.05|173.65|177.46|175.06|175.16|172.76|0
1652816700000|2022-05-17 19:45:00|175.97|173.57|178.43|176.03|178.88|176.48|175.97|173.57|0
1652817000000|2022-05-17 19:50:00|178.2|175.8|178.19|175.79|179.46|177.06|176.19|173.79|0
1652817300000|2022-05-17 19:55:00|178.78|176.38|176.41|174.01|179.08|176.68|176.41|174.01|0
1652817600000|2022-05-17 20:00:00|176.11|173.71|177.29|174.89|177.37|174.97|176.11|173.71|0
1652817900000|2022-05-17 20:05:00|177.36|174.96|176.94|174.54|177.36|174.96|175.52|173.12|0
1652818200000|2022-05-17 20:10:00|176.87|174.47|176.5|174.1|177.02|174.62|176.43|174.03|0
1652818500000|2022-05-17 20:15:00|176.7|173.9|176.33|173.53|176.77|173.97|175.96|173.16|0
1652818800000|2022-05-17 20:20:00|176.26|173.46|176.25|173.45|176.48|173.68|176.25|173.45|0
1652819100000|2022-05-17 20:25:00|176.33|173.53|176.25|173.45|176.62|173.82|176.18|173.38|0
1652819400000|2022-05-17 20:30:00|176.18|173.38|176.32|173.52|176.47|173.67|176.18|173.38|0
1652819700000|2022-05-17 20:35:00|176.47|173.67|176.25|173.45|176.47|173.67|176.25|173.45|0
1652820000000|2022-05-17 20:40:00|176.32|173.52|176.32|173.52|176.32|173.52|176.25|173.45|0
1652820300000|2022-05-17 20:45:00|176.24|173.44|176.17|173.37|176.24|173.44|176.1|173.3|0
1652820900000|2022-05-17 20:55:00|176.24|173.44|176.2|173.4|176.24|173.44|176.09|173.29|0
1652821200000|2022-05-17 21:00:00|176.17|173.37|176.25|173.45|176.29|173.49|176.17|173.37|0
1652821500000|2022-05-17 21:05:00|176.24|173.44|176.25|173.45|176.29|173.49|176.17|173.37|0
1652821800000|2022-05-17 21:10:00|176.24|173.44|176.18|173.38|176.28|173.48|176.18|173.38|0
1652822100000|2022-05-17 21:15:00|176.17|173.37|176.17|173.37|176.2|173.4|176.16|173.36|0
1652822400000|2022-05-17 21:20:00|176.16|173.36|176.15|173.35|176.17|173.37|176.14|173.34|0
1652822700000|2022-05-17 21:25:00|176.13|173.33|176.16|173.36|176.17|173.37|176.06|173.26|0
1652823000000|2022-05-17 21:30:00|176.18|173.38|176.13|173.33|176.18|173.38|176.13|173.33|0
1652823300000|2022-05-17 21:35:00|176.14|173.34|176.2|173.4|176.27|173.47|176.11|173.31|0
1652823600000|2022-05-17 21:40:00|176.19|173.39|176.18|173.38|176.19|173.39|176.16|173.36|0
1652823900000|2022-05-17 21:45:00|176.17|173.37|176.13|173.33|176.17|173.37|176.1|173.3|0
1652824200000|2022-05-17 21:50:00|176.21|173.41|176.11|173.31|176.21|173.41|176.08|173.28|0
1652824500000|2022-05-17 21:55:00|176.12|173.32|176.05|173.25|176.17|173.37|176.05|173.25|0
1652824800000|2022-05-17 22:00:00|175.81|173.01|175.51|172.71|176.21|173.41|175.4|172.6|0
1652825100000|2022-05-17 22:05:00|175.55|172.75|175.25|172.45|175.55|172.75|174.96|172.16|0
1652825400000|2022-05-17 22:10:00|175.18|172.38|175.4|172.6|175.47|172.67|175.03|172.23|0
1652825700000|2022-05-17 22:15:00|175.32|172.52|175.14|172.34|175.54|172.74|174.92|172.12|0
1652826000000|2022-05-17 22:20:00|175.21|172.41|175.39|172.59|175.54|172.74|175.17|172.37|0
1652826300000|2022-05-17 22:25:00|175.36|172.56|175.28|172.48|175.46|172.66|175.17|172.37|0
1652826600000|2022-05-17 22:30:00|175.32|172.52|175.1|172.3|175.39|172.59|175.02|172.22|0
1652826900000|2022-05-17 22:35:00|175.17|172.37|175.24|172.44|175.31|172.51|175.09|172.29|0
1652827200000|2022-05-17 22:40:00|175.31|172.51|175.31|172.51|175.6|172.8|175.31|172.51|0
1652827500000|2022-05-17 22:45:00|175.24|172.44|175.45|172.65|175.45|172.65|175.09|172.29|0
1652827800000|2022-05-17 22:50:00|175.6|172.8|175.82|173.02|175.89|173.09|175.45|172.65|0
1652828100000|2022-05-17 22:55:00|175.89|173.09|176.25|173.45|176.26|173.46|175.89|173.09|0
1652828400000|2022-05-17 23:00:00|176.15|173.35|176.25|173.45|176.62|173.82|176.15|173.35|0
1652828700000|2022-05-17 23:05:00|176.29|173.49|176.62|173.82|176.69|173.89|176.14|173.34|0
1652829000000|2022-05-17 23:10:00|176.58|173.78|176.58|173.78|176.69|173.89|176.1|173.3|0
1652829300000|2022-05-17 23:15:00|176.54|173.74|176.47|173.67|176.61|173.81|176.39|173.59|0
1652829600000|2022-05-17 23:20:00|176.46|173.66|176.39|173.59|176.46|173.66|176.17|173.37|0
1652829900000|2022-05-17 23:25:00|176.43|173.63|176.46|173.66|176.76|173.96|176.39|173.59|0
1652830200000|2022-05-17 23:30:00|176.5|173.7|176.38|173.58|176.5|173.7|176.02|173.22|0
1652830500000|2022-05-17 23:35:00|176.42|173.62|177.63|174.83|177.71|174.91|176.42|173.62|0
1652830800000|2022-05-17 23:40:00|177.56|174.76|177.34|174.54|177.63|174.83|177.34|174.54|0
1652831100000|2022-05-17 23:45:00|177.26|174.46|177.78|174.98|177.85|175.05|177.19|174.39|0
1652831400000|2022-05-17 23:50:00|177.63|174.83|177.48|174.68|177.7|174.9|177.19|174.39|0
1652831700000|2022-05-17 23:55:00|177.55|174.75|177.62|174.82|177.63|174.83|177.33|174.53|0
1652832000000|2022-05-18 00:00:00|177.48|174.68|177.25|174.45|177.77|174.97|177.11|174.31|0
1652832300000|2022-05-18 00:05:00|177.18|174.38|176.74|173.94|177.25|174.45|176.74|173.94|0
1652832600000|2022-05-18 00:10:00|176.7|173.9|176.73|173.93|177.1|174.3|176.66|173.86|0
1652832900000|2022-05-18 00:15:00|176.81|174.01|176.73|173.93|176.99|174.19|176.66|173.86|0
1652833200000|2022-05-18 00:20:00|176.88|174.08|176.73|173.93|177.02|174.22|176.58|173.78|0
1652833500000|2022-05-18 00:25:00|176.8|174|177.09|174.29|177.09|174.29|176.65|173.85|0
1652833800000|2022-05-18 00:30:00|177.32|174.52|177.78|174.98|177.89|175.09|176.95|174.15|0
1652834100000|2022-05-18 00:35:00|177.71|174.91|178.66|175.86|178.67|175.87|177.63|174.83|0
1652834400000|2022-05-18 00:40:00|178.59|175.79|178.51|175.71|178.96|176.16|178.26|175.46|0
1652834700000|2022-05-18 00:45:00|178.44|175.64|178.29|175.49|178.88|176.08|178.29|175.49|0
1652835000000|2022-05-18 00:50:00|178.36|175.56|178.36|175.56|178.51|175.71|178.22|175.42|0
1652835300000|2022-05-18 00:55:00|178.43|175.63|178.58|175.78|178.84|176.04|178.36|175.56|0
1652835600000|2022-05-18 01:00:00|178.51|175.71|178.43|175.63|178.73|175.93|178.25|175.45|0
1652835900000|2022-05-18 01:05:00|178.47|175.67|178.76|175.96|179.25|176.45|178.43|175.63|0
1652836200000|2022-05-18 01:10:00|178.8|176|178.65|175.85|179.02|176.22|178.61|175.81|0
1652836500000|2022-05-18 01:15:00|178.61|175.81|178.94|176.14|179.17|176.37|178.43|175.63|0
1652836800000|2022-05-18 01:20:00|178.87|176.07|179.01|176.21|179.09|176.29|178.79|175.99|0
1652837100000|2022-05-18 01:25:00|178.94|176.14|179.16|176.36|179.46|176.66|178.87|176.07|0
1652837400000|2022-05-18 01:30:00|179.09|176.29|180.5|177.7|180.65|177.85|179.09|176.29|0
1652837700000|2022-05-18 01:35:00|180.54|177.74|180.35|177.55|180.69|177.89|180.27|177.47|0
1652838000000|2022-05-18 01:40:00|180.31|177.51|181.39|178.59|181.47|178.67|180.27|177.47|0
1652838300000|2022-05-18 01:45:00|181.28|178.48|180.94|178.14|181.62|178.82|180.94|178.14|0
1652838600000|2022-05-18 01:50:00|181.02|178.22|181.16|178.36|181.35|178.55|180.57|177.77|0
1652838900000|2022-05-18 01:55:00|181.24|178.44|180.26|177.46|181.24|178.44|180.26|177.46|0
1652839200000|2022-05-18 02:00:00|180.15|177.35|180.41|177.61|180.71|177.91|179.96|177.16|0
1652839500000|2022-05-18 02:05:00|180.45|177.65|180.48|177.68|180.93|178.13|180.41|177.61|0
1652839800000|2022-05-18 02:10:00|180.52|177.72|180.63|177.83|180.74|177.94|180.33|177.53|0
1652840100000|2022-05-18 02:15:00|180.74|177.94|180.25|177.45|180.85|178.05|180.18|177.38|0
1652840400000|2022-05-18 02:20:00|180.33|177.53|180.03|177.23|180.33|177.53|180.03|177.23|0
1652840700000|2022-05-18 02:25:00|179.95|177.15|179.8|177|180.18|177.38|179.73|176.93|0
1652841000000|2022-05-18 02:30:00|179.73|176.93|179.76|176.96|180.02|177.22|179.65|176.85|0
1652841300000|2022-05-18 02:35:00|179.72|176.92|179.76|176.96|179.95|177.15|179.65|176.85|0
1652841600000|2022-05-18 02:40:00|179.72|176.92|179.05|176.25|179.87|177.07|178.75|175.95|0
1652841900000|2022-05-18 02:45:00|179.01|176.21|179.38|176.58|179.57|176.77|179.01|176.21|0
1652842200000|2022-05-18 02:50:00|179.34|176.54|179.01|176.21|179.49|176.69|179.01|176.21|0
1652842500000|2022-05-18 02:55:00|179.04|176.24|179.64|176.84|179.75|176.95|178.97|176.17|0
1652842800000|2022-05-18 03:00:00|179.79|176.99|179.34|176.54|179.86|177.06|179.26|176.46|0
1652843100000|2022-05-18 03:05:00|179.41|176.61|179.56|176.76|179.67|176.87|179.34|176.54|0
1652843400000|2022-05-18 03:10:00|179.6|176.8|180.19|177.39|180.45|177.65|179.48|176.68|0
1652843700000|2022-05-18 03:15:00|180.15|177.35|180.37|177.57|180.45|177.65|180|177.2|0
1652844000000|2022-05-18 03:20:00|180.45|177.65|180.56|177.76|180.82|178.02|180.45|177.65|0
1652844300000|2022-05-18 03:25:00|180.6|177.8|180.52|177.72|180.71|177.91|180.52|177.72|0
1652844600000|2022-05-18 03:30:00|180.44|177.64|180.7|177.9|180.74|177.94|180.41|177.61|0
1652844900000|2022-05-18 03:35:00|180.74|177.94|182.84|180.04|183.6|180.8|180.74|177.94|0
1652845200000|2022-05-18 03:40:00|182.99|180.19|182.96|180.16|183.3|180.5|182.77|179.97|0
1652845500000|2022-05-18 03:45:00|182.92|180.12|182.31|179.51|183.07|180.27|182.16|179.36|0
1652845800000|2022-05-18 03:50:00|182.35|179.55|182.16|179.36|182.58|179.78|182.16|179.36|0
1652846100000|2022-05-18 03:55:00|182.23|179.43|181.85|179.05|182.31|179.51|181.67|178.87|0
1652846400000|2022-05-18 04:00:00|181.82|179.02|180.95|178.15|181.85|179.05|180.8|178|0
1652846700000|2022-05-18 04:05:00|180.88|178.08|180.95|178.15|181.14|178.34|180.76|177.96|0
1652847000000|2022-05-18 04:10:00|180.99|178.19|181.17|178.37|181.25|178.45|180.95|178.15|0
1652847300000|2022-05-18 04:15:00|181.1|178.3|181.24|178.44|181.39|178.59|181.1|178.3|0
1652847600000|2022-05-18 04:20:00|181.17|178.37|180.64|177.84|181.21|178.41|180.49|177.69|0
1652847900000|2022-05-18 04:25:00|180.72|177.92|181.13|178.33|181.24|178.44|180.61|177.81|0
1652848200000|2022-05-18 04:30:00|181.09|178.29|181.65|178.85|181.84|179.04|181.09|178.29|0
1652848500000|2022-05-18 04:35:00|181.61|178.81|181.99|179.19|181.99|179.19|181.46|178.66|0
1652848800000|2022-05-18 04:40:00|181.83|179.03|181.83|179.03|181.91|179.11|181.61|178.81|0
1652849100000|2022-05-18 04:45:00|181.91|179.11|182.28|179.48|182.43|179.63|181.91|179.11|0
1652849400000|2022-05-18 04:50:00|182.32|179.52|181.9|179.1|182.36|179.56|181.9|179.1|0
1652849700000|2022-05-18 04:55:00|181.98|179.18|181.98|179.18|182.13|179.33|181.75|178.95|0
1652850000000|2022-05-18 05:00:00|182.01|179.21|181.45|178.65|182.05|179.25|181.3|178.5|0
1652850300000|2022-05-18 05:05:00|181.37|178.57|181.07|178.27|181.37|178.57|180.51|177.71|0
1652850600000|2022-05-18 05:10:00|181.11|178.31|181.07|178.27|181.22|178.42|180.69|177.89|0
1652850900000|2022-05-18 05:15:00|181.03|178.23|180.91|178.11|181.14|178.34|180.77|177.97|0
1652851200000|2022-05-18 05:20:00|180.99|178.19|181.51|178.71|181.89|179.09|180.84|178.04|0
1652851500000|2022-05-18 05:25:00|181.59|178.79|181.51|178.71|181.96|179.16|181.29|178.49|0
1652851800000|2022-05-18 05:30:00|181.59|178.79|181.13|178.33|181.74|178.94|180.83|178.03|0
1652852100000|2022-05-18 05:35:00|181.17|178.37|181.21|178.41|181.25|178.45|180.98|178.18|0
1652852400000|2022-05-18 05:40:00|181.24|178.44|180.6|177.8|181.43|178.63|180.6|177.8|0
1652852700000|2022-05-18 05:45:00|180.53|177.73|180.45|177.65|180.68|177.88|180.23|177.43|0
1652853000000|2022-05-18 05:50:00|180.34|177.54|179.78|176.98|180.68|177.88|179.48|176.68|0
1652853300000|2022-05-18 05:55:00|179.7|176.9|179.4|176.6|179.78|176.98|179.11|176.31|0
1652853600000|2022-05-18 06:00:00|179.18|176.38|178.73|175.93|180|177.2|178.73|175.93|0
1652853900000|2022-05-18 06:05:00|178.77|175.97|179.92|177.12|179.99|177.19|178.73|175.93|0
1652854200000|2022-05-18 06:10:00|179.99|177.19|180.44|177.64|180.82|178.02|179.92|177.12|0
1652854500000|2022-05-18 06:15:00|180.48|177.68|180.25|177.45|180.59|177.79|179.84|177.04|0
1652854800000|2022-05-18 06:20:00|180.21|177.41|180.7|177.9|180.96|178.16|180.21|177.41|0
1652855100000|2022-05-18 06:25:00|180.62|177.82|181.03|178.23|181.03|178.23|180.32|177.52|0
1652855400000|2022-05-18 06:30:00|181.11|178.31|181.03|178.23|181.26|178.46|180.73|177.93|0
1652855700000|2022-05-18 06:35:00|180.95|178.15|180.82|178.02|181.33|178.53|180.04|177.24|0
1652856000000|2022-05-18 06:40:00|180.75|177.95|181.2|178.4|181.27|178.47|180.75|177.95|0
1652856300000|2022-05-18 06:45:00|181.27|178.47|181.34|178.54|181.79|178.99|181.27|178.47|0
1652856600000|2022-05-18 06:50:00|181.38|178.58|181.27|178.47|181.49|178.69|181.12|178.32|0
1652856900000|2022-05-18 06:55:00|181.23|178.43|181.41|178.61|181.71|178.91|181.15|178.35|0
1652857200000|2022-05-18 07:00:00|181.56|178.76|182.24|179.44|182.43|179.63|181.23|178.43|0
1652857500000|2022-05-18 07:05:00|182.04|179.64|181.36|178.96|182.26|179.86|181.21|178.81|0
1652857800000|2022-05-18 07:10:00|181.32|178.92|183.17|180.77|183.24|180.84|181.25|178.85|0
1652858100000|2022-05-18 07:15:00|183.21|180.81|184.23|181.83|184.88|182.48|182.44|180.04|0
1652858400000|2022-05-18 07:20:00|184.07|181.67|182.52|180.12|184.07|181.67|182.22|179.82|0
1652858700000|2022-05-18 07:25:00|182.67|180.27|183.04|180.64|183.12|180.72|182.59|180.19|0
1652859000000|2022-05-18 07:30:00|182.97|180.57|183.16|180.76|183.61|181.21|182.67|180.27|0
1652859300000|2022-05-18 07:35:00|183.08|180.68|183.87|181.47|183.87|181.47|182.89|180.49|0
1652859600000|2022-05-18 07:40:00|183.84|181.44|183.42|181.02|184.02|181.62|183.11|180.71|0
1652859900000|2022-05-18 07:45:00|183.38|180.98|184.1|181.7|184.17|181.77|183.34|180.94|0
1652860200000|2022-05-18 07:50:00|184.06|181.66|184.02|181.62|184.25|181.85|183.75|181.35|0
1652860500000|2022-05-18 07:55:00|183.94|181.54|183.22|180.82|184.02|181.62|182.8|180.4|0
1652860800000|2022-05-18 08:00:00|183.11|180.71|182.73|180.33|183.94|181.54|182.35|179.95|0
1652861100000|2022-05-18 08:05:00|182.65|180.25|182.72|180.32|183.03|180.63|182.42|180.02|0
1652861400000|2022-05-18 08:10:00|182.61|180.21|182.16|179.76|182.8|180.4|182.12|179.72|0
1652861700000|2022-05-18 08:15:00|182.19|179.79|182.98|180.58|183.02|180.62|181.86|179.46|0
1652862000000|2022-05-18 08:20:00|182.95|180.55|184.23|181.83|184.38|181.98|182.94|180.54|0
1652862300000|2022-05-18 08:25:00|184.19|181.79|183.32|180.92|184.31|181.91|183.24|180.84|0
1652862600000|2022-05-18 08:30:00|183.24|180.84|184.3|181.9|184.38|181.98|182.94|180.54|0
1652862900000|2022-05-18 08:35:00|184.34|181.94|184.3|181.9|184.38|181.98|184.04|181.64|0
1652863200000|2022-05-18 08:40:00|184.38|181.98|183.69|181.29|184.38|181.98|183.69|181.29|0
1652863500000|2022-05-18 08:45:00|183.73|181.33|183.73|181.33|183.8|181.4|183.46|181.06|0
1652863800000|2022-05-18 08:50:00|183.76|181.36|183.31|180.91|183.84|181.44|183.23|180.83|0
1652864100000|2022-05-18 08:55:00|183.23|180.83|182.85|180.45|183.23|180.83|182.74|180.34|0
1652864400000|2022-05-18 09:00:00|182.77|180.37|183.19|180.79|183.3|180.9|182.47|180.07|0
1652864700000|2022-05-18 09:05:00|183.15|180.75|182.85|180.45|183.42|181.02|182.85|180.45|0
1652865000000|2022-05-18 09:10:00|182.88|180.48|182.17|179.77|183.53|181.13|181.75|179.35|0
1652865300000|2022-05-18 09:15:00|182.2|179.8|182.28|179.88|182.73|180.33|182.2|179.8|0
1652865600000|2022-05-18 09:20:00|182.24|179.84|181.75|179.35|182.31|179.91|181.26|178.86|0
1652865900000|2022-05-18 09:25:00|181.82|179.42|182.27|179.87|182.31|179.91|181.59|179.19|0
1652866200000|2022-05-18 09:30:00|182.39|179.99|181.89|179.49|182.91|180.51|181.82|179.42|0
1652866500000|2022-05-18 09:35:00|181.86|179.46|181.66|179.26|181.89|179.49|181.48|179.08|0
1652866800000|2022-05-18 09:40:00|181.63|179.23|181.36|178.96|181.74|179.34|181.28|178.88|0
1652867100000|2022-05-18 09:45:00|181.4|179|181.36|178.96|181.51|179.11|180.68|178.28|0
1652867400000|2022-05-18 09:50:00|181.32|178.92|181.36|178.96|181.47|179.07|181.06|178.66|0
1652867700000|2022-05-18 09:55:00|181.35|178.95|179.78|177.38|181.43|179.03|179.78|177.38|0
1652868000000|2022-05-18 10:00:00|179.63|177.23|180.3|177.9|180.38|177.98|179.11|176.71|0
1652868300000|2022-05-18 10:05:00|180.34|177.94|180.37|177.97|180.67|178.27|179.96|177.56|0
1652868600000|2022-05-18 10:10:00|180.41|178.01|180.67|178.27|180.97|178.57|180.34|177.94|0
1652868900000|2022-05-18 10:15:00|180.63|178.23|180.44|178.04|180.97|178.57|180.37|177.97|0
1652869200000|2022-05-18 10:20:00|180.52|178.12|180.33|177.93|180.7|178.3|180.11|177.71|0
1652869500000|2022-05-18 10:25:00|180.29|177.89|180.14|177.74|180.63|178.23|180.06|177.66|0
1652869800000|2022-05-18 10:30:00|180.21|177.81|182.47|180.07|182.47|180.07|180.18|177.78|0
1652870100000|2022-05-18 10:35:00|182.54|180.14|182.77|180.37|182.99|180.59|182.24|179.84|0
1652870400000|2022-05-18 10:40:00|182.88|180.48|183.29|180.89|183.75|181.35|182.84|180.44|0
1652870700000|2022-05-18 10:45:00|183.37|180.97|183.37|180.97|183.45|181.05|183.07|180.67|0
1652871000000|2022-05-18 10:50:00|183.41|181.01|183.74|181.34|183.74|181.34|183.06|180.66|0
1652871300000|2022-05-18 10:55:00|183.59|181.19|183.78|181.38|184.08|181.68|182.45|180.05|0
1652871600000|2022-05-18 11:00:00|183.51|181.11|184.84|182.44|184.99|182.59|183.17|180.77|0
1652871900000|2022-05-18 11:05:00|184.91|182.51|186.22|183.82|186.53|184.13|184.88|182.48|0
1652872200000|2022-05-18 11:10:00|186.3|183.9|186.84|184.44|186.99|184.59|186.07|183.67|0
1652872500000|2022-05-18 11:15:00|186.8|184.4|186.6|184.2|186.99|184.59|186.37|183.97|0
1652872800000|2022-05-18 11:20:00|186.64|184.24|187.29|184.89|187.83|185.43|186.45|184.05|0
1652873100000|2022-05-18 11:25:00|187.37|184.97|188.39|185.99|188.7|186.3|186.83|184.43|0
1652873400000|2022-05-18 11:30:00|188.31|185.91|187.54|185.14|188.31|185.91|187.08|184.68|0
1652873700000|2022-05-18 11:35:00|187.61|185.21|187.61|185.21|187.88|185.48|186.84|184.44|0
1652874000000|2022-05-18 11:40:00|187.69|185.29|188.77|186.37|188.77|186.37|187.69|185.29|0
1652874300000|2022-05-18 11:45:00|188.69|186.29|188.57|186.17|189.23|186.83|188.53|186.13|0
1652874600000|2022-05-18 11:50:00|188.53|186.13|188.11|185.71|188.92|186.52|188.07|185.67|0
1652874900000|2022-05-18 11:55:00|188.14|185.74|188.91|186.51|189.07|186.67|188.07|185.67|0
1652875200000|2022-05-18 12:00:00|188.84|186.44|188.45|186.05|188.99|186.59|188.45|186.05|0
1652875500000|2022-05-18 12:05:00|188.37|185.97|187.75|185.35|188.37|185.97|187.52|185.12|0
1652875800000|2022-05-18 12:10:00|187.67|185.27|187.59|185.19|188.52|186.12|187.59|185.19|0
1652876100000|2022-05-18 12:15:00|187.75|185.35|185.96|183.56|187.75|185.35|185.96|183.56|0
1652876400000|2022-05-18 12:20:00|186|183.6|186.19|183.79|186.27|183.87|185.65|183.25|0
1652876700000|2022-05-18 12:25:00|186.15|183.75|185.42|183.02|186.34|183.94|184.85|182.45|0
1652877000000|2022-05-18 12:30:00|185.38|182.98|186.26|183.86|186.49|184.09|185.23|182.83|0
1652877300000|2022-05-18 12:35:00|186.38|183.98|187.22|184.82|187.57|185.17|186.34|183.94|0
1652877600000|2022-05-18 12:40:00|187.26|184.86|188.65|186.25|188.73|186.33|187.11|184.71|0
1652877900000|2022-05-18 12:45:00|188.73|186.33|189.35|186.95|189.43|187.03|188.26|185.86|0
1652878200000|2022-05-18 12:50:00|189.43|187.03|190.52|188.12|190.68|188.28|189.35|186.95|0
1652878500000|2022-05-18 12:55:00|190.56|188.16|191.77|189.37|191.93|189.53|190.28|187.88|0
1652878800000|2022-05-18 13:00:00|191.85|189.45|190.98|188.58|191.89|189.49|190.59|188.19|0
1652879100000|2022-05-18 13:05:00|190.91|188.51|192.64|190.24|192.79|190.39|190.83|188.43|0
1652879400000|2022-05-18 13:10:00|192.56|190.16|192.95|190.55|193.78|191.38|190.17|187.77|0
1652879700000|2022-05-18 13:15:00|193.38|190.98|193.22|190.82|193.46|191.06|192.91|190.51|0
1652880000000|2022-05-18 13:20:00|193.14|190.74|192.98|190.58|193.46|191.06|192.59|190.19|0
1652880300000|2022-05-18 13:25:00|193.06|190.66|192.19|189.79|193.14|190.74|192.12|189.72|0
1652880600000|2022-05-18 13:30:00|192.51|190.11|193.22|190.82|194.01|191.61|191.96|189.56|0
1652880900000|2022-05-18 13:35:00|193.69|191.29|195.52|193.12|196.24|193.84|191.48|189.08|0
1652881200000|2022-05-18 13:40:00|195.64|193.24|198.01|195.61|198.33|195.93|195.52|193.12|0
1652881500000|2022-05-18 13:45:00|198.17|195.77|197.49|195.09|198.25|195.85|196.09|193.69|0
1652881800000|2022-05-18 13:50:00|197.45|195.05|198.09|195.69|199.38|196.98|196.8|194.4|0
1652882100000|2022-05-18 13:55:00|198.41|196.01|200.86|198.46|202.27|199.87|198.01|195.61|0
1652882400000|2022-05-18 14:00:00|200.7|198.3|199.4|197|200.94|198.54|198.51|196.11|0
1652882700000|2022-05-18 14:05:00|199.56|197.16|200.78|198.38|200.78|198.38|197.54|195.14|0
1652883000000|2022-05-18 14:10:00|201.02|198.62|198.75|196.35|201.35|198.95|198.58|196.18|0
1652883300000|2022-05-18 14:15:00|198.67|196.27|199.47|197.07|200.2|197.8|198.02|195.62|0
1652883600000|2022-05-18 14:20:00|199.63|197.23|200.12|197.72|201.42|199.02|198.1|195.7|0
1652883900000|2022-05-18 14:25:00|200.04|197.64|202.89|200.49|202.89|200.49|198.66|196.26|0
1652884200000|2022-05-18 14:30:00|203.14|200.74|201.86|199.46|203.72|201.32|201.13|198.73|0
1652884500000|2022-05-18 14:35:00|201.95|199.55|201.88|199.48|203.88|201.48|201.88|199.48|0
1652884800000|2022-05-18 14:40:00|201.97|199.57|201.88|199.48|203.04|200.64|201.31|198.91|0
1652885100000|2022-05-18 14:45:00|202.13|199.73|200.65|198.25|202.95|200.55|199.59|197.19|0
1652885400000|2022-05-18 14:50:00|200.73|198.33|201.96|199.56|202.62|200.22|200.73|198.33|0
1652885700000|2022-05-18 14:55:00|202.12|199.72|200.81|198.41|202.78|200.38|200.81|198.41|0
1652886000000|2022-05-18 15:00:00|200.97|198.57|203.6|201.2|203.93|201.53|200.97|198.57|0
1652886300000|2022-05-18 15:05:00|203.48|201.08|205.51|203.11|205.51|203.11|203.19|200.79|0
1652886600000|2022-05-18 15:10:00|205.59|203.19|206.59|204.19|207.09|204.69|205.55|203.15|0
1652886900000|2022-05-18 15:15:00|206.76|204.36|209.03|206.63|209.79|207.39|206.67|204.27|0
1652887200000|2022-05-18 15:20:00|208.94|206.54|213.8|211.4|213.89|211.49|208.71|206.31|0
1652887500000|2022-05-18 15:25:00|213.89|211.49|215|212.6|215.6|213.2|212.27|209.87|0
1652887800000|2022-05-18 15:30:00|215.09|212.69|213.8|211.4|216.72|214.32|213.71|211.31|0
1652888100000|2022-05-18 15:35:00|213.71|211.31|213.45|211.05|214.05|211.65|212.26|209.86|0
1652888400000|2022-05-18 15:40:00|213.54|211.14|211.24|208.84|213.79|211.39|211.07|208.67|0
1652888700000|2022-05-18 15:45:00|211.58|209.18|213.28|210.88|214.22|211.82|211.32|208.92|0
1652889000000|2022-05-18 15:50:00|213.45|211.05|217.14|214.74|217.14|214.74|212.42|210.02|0
1652889300000|2022-05-18 15:55:00|217.23|214.83|216.88|214.48|218.61|216.21|215.42|213.02|0
1652889600000|2022-05-18 16:00:00|217.06|214.66|217.14|214.74|217.75|215.35|215.93|213.53|0
1652889900000|2022-05-18 16:05:00|217.05|214.65|218.96|216.56|219.57|217.17|217.05|214.65|0
1652890200000|2022-05-18 16:10:00|218.7|216.3|217.74|215.34|219.92|217.52|217.48|215.08|0
1652890500000|2022-05-18 16:15:00|217.65|215.25|217.39|214.99|218.09|215.69|215.84|213.44|0
1652890800000|2022-05-18 16:20:00|217.31|214.91|221.06|218.66|221.15|218.75|216.96|214.56|0
1652891100000|2022-05-18 16:25:00|220.97|218.57|219.83|217.43|220.97|218.57|219|216.6|0
1652891400000|2022-05-18 16:30:00|219.65|217.25|218.17|215.77|220.79|218.39|218.17|215.77|0
1652891700000|2022-05-18 16:35:00|218.34|215.94|217.47|215.07|219.21|216.81|217.04|214.64|0
1652892000000|2022-05-18 16:40:00|217.56|215.16|219.21|216.81|219.56|217.16|217.56|215.16|0
1652892300000|2022-05-18 16:45:00|219.38|216.98|216.38|213.98|219.82|217.42|216.38|213.98|0
1652892600000|2022-05-18 16:50:00|216.25|213.85|215.47|213.07|216.6|214.2|214.87|212.47|0
1652892900000|2022-05-18 16:55:00|215.13|212.73|214.87|212.47|216.42|214.02|214.53|212.13|0
1652893200000|2022-05-18 17:00:00|215.04|212.64|217.8|215.4|217.8|215.4|214.95|212.55|0
1652893500000|2022-05-18 17:05:00|218.5|216.1|222.27|219.87|222.53|220.13|218.5|216.1|0
1652893800000|2022-05-18 17:10:00|222.36|219.96|223.59|221.19|223.86|221.46|221.74|219.34|0
1652894100000|2022-05-18 17:15:00|223.5|221.1|224.24|221.84|226.05|223.65|222.5|220.1|0
1652894400000|2022-05-18 17:20:00|224.07|221.67|223.62|221.22|224.07|221.67|222.02|219.62|0
1652894700000|2022-05-18 17:25:00|223.44|221.04|223.17|220.77|224.6|222.2|222.73|220.33|0
1652895000000|2022-05-18 17:30:00|223.26|220.86|222.28|219.88|224.24|221.84|222.19|219.79|0
1652895300000|2022-05-18 17:35:00|222.19|219.79|222.22|219.82|223.37|220.97|221.78|219.38|0
1652895600000|2022-05-18 17:40:00|222.13|219.73|226.05|223.65|226.68|224.28|222.13|219.73|0
1652895900000|2022-05-18 17:45:00|226.14|223.74|228.48|226.08|228.52|226.12|225.6|223.2|0
1652896200000|2022-05-18 17:50:00|228.39|225.99|228.65|226.25|229.93|227.53|227.66|225.26|0
1652896500000|2022-05-18 17:55:00|228.75|226.35|229.36|226.96|230.91|228.51|227.74|225.34|0
1652896800000|2022-05-18 18:00:00|229.09|226.69|228.91|226.51|230.54|228.14|228.01|225.61|0
1652897100000|2022-05-18 18:05:00|228.5|226.1|228.45|226.05|230.45|228.05|228.1|225.7|0
1652897400000|2022-05-18 18:10:00|228.18|225.78|230.78|228.38|230.96|228.56|227.37|224.97|0
1652897700000|2022-05-18 18:15:00|230.69|228.29|228.7|226.3|232.05|229.65|227.89|225.49|0
1652898000000|2022-05-18 18:20:00|228.97|226.57|228.83|226.43|229.87|227.47|227.1|224.7|0
1652898300000|2022-05-18 18:25:00|228.65|226.25|227.12|224.72|228.65|226.25|226.76|224.36|0
1652898600000|2022-05-18 18:30:00|227.21|224.81|230.73|228.33|231.18|228.78|226.49|224.09|0
1652898900000|2022-05-18 18:35:00|230.82|228.42|232.65|230.25|233.65|231.25|230.82|228.42|0
1652899200000|2022-05-18 18:40:00|232.75|230.35|232.74|230.34|233.66|231.26|230.92|228.52|0
1652899500000|2022-05-18 18:45:00|233.02|230.62|231.74|229.34|235.22|232.82|230.83|228.43|0
1652899800000|2022-05-18 18:50:00|231.97|229.57|233.56|231.16|234.2|231.8|230.92|228.52|0
1652900100000|2022-05-18 18:55:00|233.65|231.25|234.57|232.17|235.58|233.18|232.01|229.61|0
1652900400000|2022-05-18 19:00:00|235.03|232.63|233.92|231.52|235.03|232.63|232.55|230.15|0
1652900700000|2022-05-18 19:05:00|234.11|231.71|234.06|231.66|234.2|231.8|231.36|228.96|0
1652901000000|2022-05-18 19:10:00|234.01|231.61|234.84|232.44|234.84|232.44|232.18|229.78|0
1652901300000|2022-05-18 19:15:00|235.02|232.62|233.82|231.42|235.02|232.62|232.64|230.24|0
1652901600000|2022-05-18 19:20:00|234.01|231.61|237.58|235.18|237.95|235.55|232.73|230.33|0
1652901900000|2022-05-18 19:25:00|237.49|235.09|238.82|236.42|239.38|236.98|237.3|234.9|0
1652902200000|2022-05-18 19:30:00|238.91|236.51|238.87|236.47|239.38|236.98|237.52|235.12|0
1652902500000|2022-05-18 19:35:00|238.82|236.42|232.25|229.85|239.38|236.98|231.02|228.62|0
1652902800000|2022-05-18 19:40:00|232.34|229.94|235.37|232.97|236.29|233.89|231.25|228.85|0
1652903100000|2022-05-18 19:45:00|235.55|233.15|237.31|234.91|237.96|235.56|234.35|231.95|0
1652903400000|2022-05-18 19:50:00|236.2|233.8|238.05|235.65|238.7|236.3|233.71|231.31|0
1652903700000|2022-05-18 19:55:00|238.14|235.74|232.97|230.57|238.33|235.93|232.97|230.57|0
1652904000000|2022-05-18 20:00:00|232.7|230.3|236.19|233.79|237.21|234.81|232.06|229.66|0
1652904300000|2022-05-18 20:05:00|236.37|233.97|238.82|236.42|239.38|236.98|236.37|233.97|0
1652904600000|2022-05-18 20:10:00|238.63|236.23|238.59|236.19|239.47|237.07|237.98|235.58|0
1652904900000|2022-05-18 20:15:00|238.74|235.94|239.76|236.96|240.33|237.53|238.55|235.75|0
1652905200000|2022-05-18 20:20:00|239.9|237.1|239.85|237.05|240.42|237.62|239.76|236.96|0
1652905500000|2022-05-18 20:25:00|239.95|237.15|239.71|236.91|240.6|237.8|239.66|236.86|0
1652905800000|2022-05-18 20:30:00|239.76|236.96|239.29|236.49|239.94|237.14|239.01|236.21|0
1652906100000|2022-05-18 20:35:00|239.2|236.4|239.66|236.86|240.03|237.23|239.01|236.21|0
1652906400000|2022-05-18 20:40:00|239.57|236.77|239.19|236.39|239.85|237.05|238.91|236.11|0
1652906700000|2022-05-18 20:45:00|239.1|236.3|237.7|234.9|239.19|236.39|237.61|234.81|0
1652907000000|2022-05-18 20:50:00|237.61|234.81|237.1|234.3|238.35|235.55|236.96|234.16|0
1652907300000|2022-05-18 20:55:00|236.86|234.06|237.46|234.66|238.07|235.27|236.77|233.97|0
1652907600000|2022-05-18 21:00:00|237.52|234.72|237.36|234.56|237.65|234.85|237.36|234.56|0
1652907900000|2022-05-18 21:05:00|237.39|234.59|237.23|234.43|237.46|234.66|237.09|234.29|0
1652908200000|2022-05-18 21:10:00|237.19|234.39|237.34|234.54|237.46|234.66|237.19|234.39|0
1652908500000|2022-05-18 21:15:00|237.36|234.56|237.42|234.62|237.44|234.64|237.2|234.4|0
1652908800000|2022-05-18 21:20:00|237.44|234.64|237.11|234.31|237.51|234.71|237.11|234.31|0
1652909100000|2022-05-18 21:25:00|237.15|234.35|237.16|234.36|237.22|234.42|237.14|234.34|0
1652909400000|2022-05-18 21:30:00|237.2|234.4|237.16|234.36|237.2|234.4|237.15|234.35|0
1652909700000|2022-05-18 21:35:00|237.19|234.39|237.17|234.37|237.22|234.42|237.17|234.37|0
1652910000000|2022-05-18 21:40:00|237.16|234.36|237.22|234.42|237.29|234.49|237.09|234.29|0
1652910300000|2022-05-18 21:45:00|237.16|234.36|237.11|234.31|237.16|234.36|237.11|234.31|0
1652910600000|2022-05-18 21:50:00|237.18|234.38|237.03|234.23|237.18|234.38|237.03|234.23|0
1652910900000|2022-05-18 21:55:00|237.01|234.21|236.81|234.01|237.03|234.23|236.52|233.72|0
1652911200000|2022-05-18 22:00:00|236.6|233.8|237.2|234.4|237.2|234.4|235.68|232.88|0
1652911500000|2022-05-18 22:05:00|237.25|234.45|237.15|234.35|237.94|235.14|236.92|234.12|0
1652911800000|2022-05-18 22:10:00|237.01|234.21|236.27|233.47|237.38|234.58|236.13|233.33|0
1652912100000|2022-05-18 22:15:00|236.13|233.33|235.62|232.82|237.01|234.21|235.43|232.63|0
1652912400000|2022-05-18 22:20:00|235.71|232.91|235.99|233.19|236.17|233.37|235.34|232.54|0
1652912700000|2022-05-18 22:25:00|235.94|233.14|237.93|235.13|237.93|235.13|235.71|232.91|0
1652913000000|2022-05-18 22:30:00|237.83|235.03|236.35|233.55|237.83|235.03|236.07|233.27|0
1652913300000|2022-05-18 22:35:00|236.26|233.46|236.16|233.36|236.44|233.64|235.61|232.81|0
1652913600000|2022-05-18 22:40:00|236.12|233.32|235.61|232.81|236.16|233.36|235.61|232.81|0
1652913900000|2022-05-18 22:45:00|235.7|232.9|236.16|233.36|236.43|233.63|235.7|232.9|0
1652914200000|2022-05-18 22:50:00|236.3|233.5|236.89|234.09|237.08|234.28|236.2|233.4|0
1652914500000|2022-05-18 22:55:00|236.8|234|236.06|233.26|236.8|234|235.69|232.89|0
1652914800000|2022-05-18 23:00:00|236.15|233.35|236.24|233.44|236.48|233.68|235.87|233.07|0
1652915100000|2022-05-18 23:05:00|236.2|233.4|236.98|234.18|236.98|234.18|235.78|232.98|0
1652915400000|2022-05-18 23:10:00|237.21|234.41|238.55|235.75|238.79|235.99|237.16|234.36|0
1652915700000|2022-05-18 23:15:00|238.65|235.85|239.02|236.22|239.21|236.41|238.27|235.47|0
1652916000000|2022-05-18 23:20:00|238.92|236.12|238.36|235.56|239.25|236.45|238.27|235.47|0
1652916300000|2022-05-18 23:25:00|238.27|235.47|238.64|235.84|238.97|236.17|238.27|235.47|0
1652916600000|2022-05-18 23:30:00|238.78|235.98|238.78|235.98|238.87|236.07|237.9|235.1|0
1652916900000|2022-05-18 23:35:00|238.82|236.02|242.1|239.3|242.67|239.87|238.59|235.79|0
1652917200000|2022-05-18 23:40:00|242.19|239.39|241.53|238.73|243.14|240.34|241.35|238.55|0
1652917500000|2022-05-18 23:45:00|241.35|238.55|242.19|239.39|242.66|239.86|241.16|238.36|0
1652917800000|2022-05-18 23:50:00|242.28|239.48|242.09|239.29|242.66|239.86|241.86|239.06|0
1652918100000|2022-05-18 23:55:00|242.28|239.48|243.22|240.42|243.32|240.52|241.62|238.82|0
1652918400000|2022-05-19 00:00:00|243.89|241.09|241.81|239.01|244.26|241.46|241.24|238.44|0
1652918700000|2022-05-19 00:05:00|241.71|238.91|238.95|236.15|242.37|239.57|238.81|236.01|0
1652919000000|2022-05-19 00:10:00|238.81|236.01|239.92|237.12|240.07|237.27|238.53|235.73|0
1652919300000|2022-05-19 00:15:00|239.74|236.94|240.2|237.4|240.67|237.87|239.27|236.47|0
1652919600000|2022-05-19 00:20:00|240.39|237.59|241.24|238.44|241.47|238.67|240.16|237.36|0
1652919900000|2022-05-19 00:25:00|241.19|238.39|241.61|238.81|242.55|239.75|240.77|237.97|0
1652920200000|2022-05-19 00:30:00|241.7|238.9|240.67|237.87|242.74|239.94|240.67|237.87|0
1652920500000|2022-05-19 00:35:00|240.81|238.01|242.46|239.66|242.83|240.03|240.58|237.78|0
1652920800000|2022-05-19 00:40:00|242.41|239.61|242.45|239.65|243.35|240.55|241.8|239|0
1652921100000|2022-05-19 00:45:00|242.64|239.84|243.01|240.21|243.39|240.59|242.17|239.37|0
1652921400000|2022-05-19 00:50:00|243.2|240.4|243.2|240.4|243.77|240.97|242.73|239.93|0
1652921700000|2022-05-19 00:55:00|243.29|240.49|242.91|240.11|243.62|240.82|242.87|240.07|0
1652922000000|2022-05-19 01:00:00|242.54|239.74|242.3|239.5|242.91|240.11|241.98|239.18|0
1652922300000|2022-05-19 01:05:00|242.26|239.46|242.25|239.45|243.29|240.49|241.79|238.99|0
1652922600000|2022-05-19 01:10:00|242.21|239.41|241.88|239.08|242.63|239.83|241.22|238.42|0
1652922900000|2022-05-19 01:15:00|241.93|239.13|242.06|239.26|242.3|239.5|241.6|238.8|0
1652923200000|2022-05-19 01:20:00|242.44|239.64|243.98|241.18|244.41|241.61|242.44|239.64|0
1652923500000|2022-05-19 01:25:00|244.22|241.42|243.46|240.66|244.31|241.51|243.18|240.38|0
1652923800000|2022-05-19 01:30:00|243.56|240.76|244.17|241.37|244.69|241.89|243.51|240.71|0
1652924100000|2022-05-19 01:35:00|244.26|241.46|244.73|241.93|245.25|242.45|243.74|240.94|0
1652924400000|2022-05-19 01:40:00|244.59|241.79|244.11|241.31|246.1|243.3|244.11|241.31|0
1652924700000|2022-05-19 01:45:00|244.02|241.22|243.08|240.28|244.02|241.22|242.7|239.9|0
1652925000000|2022-05-19 01:50:00|242.98|240.18|243.26|240.46|243.73|240.93|242.51|239.71|0
1652925300000|2022-05-19 01:55:00|243.36|240.56|243.26|240.46|243.54|240.74|242.89|240.09|0
1652925600000|2022-05-19 02:00:00|243.35|240.55|243.07|240.27|243.54|240.74|242.88|240.08|0
1652925900000|2022-05-19 02:05:00|243.16|240.36|242.88|240.08|243.26|240.46|241.76|238.96|0
1652926200000|2022-05-19 02:10:00|242.79|239.99|242.64|239.84|243.07|240.27|242.41|239.61|0
1652926500000|2022-05-19 02:15:00|242.74|239.94|242.78|239.98|243.06|240.26|242.5|239.7|0
1652926800000|2022-05-19 02:20:00|242.87|240.07|242.78|239.98|242.97|240.17|242.59|239.79|0
1652927100000|2022-05-19 02:25:00|242.68|239.88|242.4|239.6|242.68|239.88|241.84|239.04|0
1652927400000|2022-05-19 02:30:00|242.45|239.65|241.7|238.9|242.49|239.69|241.28|238.48|0
1652927700000|2022-05-19 02:35:00|241.46|238.66|241.09|238.29|241.74|238.94|240.81|238.01|0
1652928000000|2022-05-19 02:40:00|241.27|238.47|238.85|236.05|241.41|238.61|238.48|235.68|0
1652928300000|2022-05-19 02:45:00|238.76|235.96|238.48|235.68|238.76|235.96|237.56|234.76|0
1652928600000|2022-05-19 02:50:00|238.44|235.64|238.11|235.31|238.67|235.87|237.83|235.03|0
1652928900000|2022-05-19 02:55:00|238.02|235.22|236.91|234.11|238.2|235.4|236.82|234.02|0
1652929200000|2022-05-19 03:00:00|237|234.2|235.94|233.14|237|234.2|235.89|233.09|0
1652929500000|2022-05-19 03:05:00|235.89|233.09|235.89|233.09|236.35|233.55|235.07|232.27|0
1652929800000|2022-05-19 03:10:00|235.98|233.18|236.72|233.92|236.99|234.19|235.22|232.42|0
1652930100000|2022-05-19 03:15:00|236.81|234.01|237.08|234.28|237.27|234.47|236.76|233.96|0
1652930400000|2022-05-19 03:20:00|236.99|234.19|234.2|231.4|237.26|234.46|233.65|230.85|0
1652930700000|2022-05-19 03:25:00|234.24|231.44|234.51|231.71|234.69|231.89|232.96|230.16|0
1652931000000|2022-05-19 03:30:00|234.47|231.67|235.33|232.53|235.33|232.53|234.33|231.53|0
1652931300000|2022-05-19 03:35:00|235.19|232.39|234.41|231.61|235.38|232.58|233.69|230.89|0
1652931600000|2022-05-19 03:40:00|234.32|231.52|233.91|231.11|234.59|231.79|232.68|229.88|0
1652931900000|2022-05-19 03:45:00|233.86|231.06|232.77|229.97|234.14|231.34|232.68|229.88|0
1652932200000|2022-05-19 03:50:00|232.59|229.79|233.82|231.02|234|231.2|232.5|229.7|0
1652932500000|2022-05-19 03:55:00|233.68|230.88|233.58|230.78|234.13|231.33|233.13|230.33|0
1652932800000|2022-05-19 04:00:00|233.63|230.83|234.22|231.42|234.31|231.51|233.58|230.78|0
1652933100000|2022-05-19 04:05:00|234.31|231.51|233.85|231.05|234.31|231.51|233.67|230.87|0
1652933400000|2022-05-19 04:10:00|233.76|230.96|233.76|230.96|234.12|231.32|233.58|230.78|0
1652933700000|2022-05-19 04:15:00|233.67|230.87|233.57|230.77|233.67|230.87|233.12|230.32|0
1652934000000|2022-05-19 04:20:00|233.48|230.68|233.3|230.5|234.03|231.23|233.12|230.32|0
1652934300000|2022-05-19 04:25:00|233.25|230.45|233.84|231.04|233.84|231.04|233.21|230.41|0
1652934600000|2022-05-19 04:30:00|233.93|231.13|234.39|231.59|234.93|232.13|233.66|230.86|0
1652934900000|2022-05-19 04:35:00|234.48|231.68|234.84|232.04|235.02|232.22|233.93|231.13|0
1652935200000|2022-05-19 04:40:00|234.66|231.86|234.29|231.49|235.02|232.22|234.25|231.45|0
1652935500000|2022-05-19 04:45:00|234.25|231.45|233.1|230.3|234.34|231.54|232.74|229.94|0
1652935800000|2022-05-19 04:50:00|233.29|230.49|233.28|230.48|233.65|230.85|233.1|230.3|0
1652936100000|2022-05-19 04:55:00|233.19|230.39|233.92|231.12|233.92|231.12|233.01|230.21|0
1652936400000|2022-05-19 05:00:00|233.69|230.89|234.37|231.57|234.55|231.75|232.92|230.12|0
1652936700000|2022-05-19 05:05:00|234.46|231.66|234.32|231.52|234.64|231.84|233.28|230.48|0
1652937000000|2022-05-19 05:10:00|234.28|231.48|235.46|232.66|235.55|232.75|234|231.2|0
1652937300000|2022-05-19 05:15:00|235.37|232.57|235.14|232.34|235.92|233.12|235.09|232.29|0
1652937600000|2022-05-19 05:20:00|235.18|232.38|234.82|232.02|235.28|232.48|234.45|231.65|0
1652937900000|2022-05-19 05:25:00|234.77|231.97|235.09|232.29|235.36|232.56|234.45|231.65|0
1652938200000|2022-05-19 05:30:00|235|232.2|236.64|233.84|236.83|234.03|235|232.2|0
1652938500000|2022-05-19 05:35:00|236.69|233.89|239.09|236.29|239.46|236.66|236.69|233.89|0
1652938800000|2022-05-19 05:40:00|239.13|236.33|237.47|234.67|239.5|236.7|237.38|234.58|0
1652939100000|2022-05-19 05:45:00|237.38|234.58|238.44|235.64|238.67|235.87|236.64|233.84|0
1652939400000|2022-05-19 05:50:00|238.39|235.59|238.2|235.4|238.53|235.73|237.74|234.94|0
1652939700000|2022-05-19 05:55:00|238.16|235.36|238.11|235.31|238.66|235.86|237.33|234.53|0
1652940000000|2022-05-19 06:00:00|238.34|235.54|239.12|236.32|239.68|236.88|237.55|234.75|0
1652940300000|2022-05-19 06:05:00|239.21|236.41|237.27|234.47|239.59|236.79|237.27|234.47|0
1652940600000|2022-05-19 06:10:00|237.18|234.38|237.87|235.07|238.19|235.39|236.26|233.46|0
1652940900000|2022-05-19 06:15:00|237.78|234.98|238.47|235.67|238.74|235.94|236.9|234.1|0
1652941200000|2022-05-19 06:20:00|238.51|235.71|239.02|236.22|239.39|236.59|238.37|235.57|0
1652941500000|2022-05-19 06:25:00|238.56|235.76|238.65|235.85|238.92|236.12|237.72|234.92|0
1652941800000|2022-05-19 06:30:00|238.55|235.75|237.35|234.55|238.65|235.85|236.61|233.81|0
1652942100000|2022-05-19 06:35:00|237.26|234.46|235.76|232.96|237.26|234.46|235.35|232.55|0
1652942400000|2022-05-19 06:40:00|235.67|232.87|237.32|234.52|237.79|234.99|235.62|232.82|0
1652942700000|2022-05-19 06:45:00|237.42|234.62|237.69|234.89|237.88|235.08|236.86|234.06|0
1652943000000|2022-05-19 06:50:00|237.6|234.8|237.97|235.17|238.15|235.35|237.27|234.47|0
1652943300000|2022-05-19 06:55:00|237.92|235.12|237.59|234.79|238.2|235.4|237.41|234.61|0
1652943600000|2022-05-19 07:00:00|237.83|235.03|238.37|235.57|239.72|236.92|237.48|234.68|0
1652943900000|2022-05-19 07:05:00|237.79|235.39|236.63|234.23|237.98|235.58|235.98|233.58|0
1652944200000|2022-05-19 07:10:00|236.86|234.46|239.19|236.79|240.26|237.86|236.86|234.46|0
1652944500000|2022-05-19 07:15:00|239.32|236.92|239.51|237.11|240.92|238.52|238.11|235.71|0
1652944800000|2022-05-19 07:20:00|239.46|237.06|243.18|240.78|243.55|241.15|239.46|237.06|0
1652945100000|2022-05-19 07:25:00|243.41|241.01|246.74|244.34|246.83|244.43|241.01|238.61|0
1652945400000|2022-05-19 07:30:00|246.55|244.15|250.73|248.33|251.65|249.25|246.55|244.15|0
1652945700000|2022-05-19 07:35:00|251.07|248.67|254.94|252.54|255.14|252.74|251.07|248.67|0
1652946000000|2022-05-19 07:40:00|254.75|252.35|252.22|249.82|254.94|252.54|251.55|249.15|0
1652946300000|2022-05-19 07:45:00|251.93|249.53|250.39|247.99|252.03|249.63|249.77|247.37|0
1652946600000|2022-05-19 07:50:00|250.29|247.89|251.01|248.61|251.59|249.19|249.96|247.56|0
1652946900000|2022-05-19 07:55:00|250.67|248.27|248.08|245.68|250.67|248.27|247.42|245.02|0
1652947200000|2022-05-19 08:00:00|248.04|245.64|250.96|248.56|250.96|248.56|247.66|245.26|0
1652947500000|2022-05-19 08:05:00|251.01|248.61|250.28|247.88|252.6|250.2|250.09|247.69|0
1652947800000|2022-05-19 08:10:00|250.09|247.69|248.84|246.44|251.39|248.99|248.7|246.3|0
1652948100000|2022-05-19 08:15:00|248.75|246.35|251.82|249.42|252.11|249.71|248.46|246.06|0
1652948400000|2022-05-19 08:20:00|251.72|249.32|251.48|249.08|252.11|249.71|251.04|248.64|0
1652948700000|2022-05-19 08:25:00|251.43|249.03|252.64|250.24|253.12|250.72|250.08|247.68|0
1652949000000|2022-05-19 08:30:00|251.52|249.12|254.23|251.83|254.33|251.93|251.28|248.88|0
1652949300000|2022-05-19 08:35:00|254.13|251.73|253.36|250.96|254.42|252.02|253.16|250.76|0
1652949600000|2022-05-19 08:40:00|253.5|251.1|254.86|252.46|254.96|252.56|253.36|250.96|0
1652949900000|2022-05-19 08:45:00|254.81|252.41|254.71|252.31|254.91|252.51|253.16|250.76|0
1652950200000|2022-05-19 08:50:00|254.81|252.41|253.35|250.95|254.81|252.41|252.96|250.56|0
1652950500000|2022-05-19 08:55:00|253.44|251.04|257.64|255.24|257.74|255.34|253.35|250.95|0
1652950800000|2022-05-19 09:00:00|257.74|255.34|258.53|256.13|259.02|256.62|257.74|255.34|0
1652951100000|2022-05-19 09:05:00|258.33|255.93|255.55|253.15|258.33|255.93|254.99|252.59|0
1652951400000|2022-05-19 09:10:00|255.65|253.25|258.94|256.54|259.63|257.23|255.65|253.25|0
1652951700000|2022-05-19 09:15:00|259.08|256.68|258.78|256.38|259.28|256.88|258.19|255.79|0
1652952000000|2022-05-19 09:20:00|258.88|256.48|258.98|256.58|259.18|256.78|257.7|255.3|0
1652952300000|2022-05-19 09:25:00|258.83|256.43|258.34|255.94|259.27|256.87|257.6|255.2|0
1652952600000|2022-05-19 09:30:00|258.24|255.84|258.48|256.08|259.67|257.27|258.04|255.64|0
1652952900000|2022-05-19 09:35:00|258.43|256.03|260.95|258.55|261.15|258.75|258.33|255.93|0
1652953200000|2022-05-19 09:40:00|261.05|258.65|261|258.6|261.6|259.2|259.96|257.56|0
1652953500000|2022-05-19 09:45:00|260.95|258.55|258.77|256.37|261.1|258.7|258.47|256.07|0
1652953800000|2022-05-19 09:50:00|258.82|256.42|258.13|255.73|259.76|257.36|257.58|255.18|0
1652954100000|2022-05-19 09:55:00|258.17|255.77|259.85|257.45|260.94|258.54|258.17|255.77|0
1652954400000|2022-05-19 10:00:00|259.75|257.35|258.17|255.77|260.6|258.2|257.28|254.88|0
1652954700000|2022-05-19 10:05:00|258.07|255.67|256.79|254.39|258.27|255.87|256.59|254.19|0
1652955000000|2022-05-19 10:10:00|256.89|254.49|256.54|254.14|257.08|254.68|255.71|253.31|0
1652955300000|2022-05-19 10:15:00|256.59|254.19|256.84|254.44|258.26|255.86|256.3|253.9|0
1652955600000|2022-05-19 10:20:00|257.28|254.88|256.1|253.7|257.57|255.17|255.8|253.4|0
1652955900000|2022-05-19 10:25:00|256.05|253.65|256.63|254.23|257.07|254.67|255.8|253.4|0
1652956200000|2022-05-19 10:30:00|256.88|254.48|258.45|256.05|258.94|256.54|256.63|254.23|0
1652956500000|2022-05-19 10:35:00|258.55|256.15|255.99|253.59|258.55|256.15|255.99|253.59|0
1652956800000|2022-05-19 10:40:00|256.09|253.69|253.68|251.28|256.38|253.98|253.49|251.09|0
1652957100000|2022-05-19 10:45:00|253.58|251.18|251.44|249.04|253.58|251.18|251.06|248.66|0
1652957400000|2022-05-19 10:50:00|251.35|248.95|250.37|247.97|252.36|249.96|250.37|247.97|0
1652957700000|2022-05-19 10:55:00|250.17|247.77|249.5|247.1|250.66|248.26|249.07|246.67|0
1652958000000|2022-05-19 11:00:00|249.59|247.19|250.55|248.15|250.65|248.25|248.34|245.94|0
1652958300000|2022-05-19 11:05:00|250.65|248.25|251.91|249.51|252.49|250.09|250.65|248.25|0
1652958600000|2022-05-19 11:10:00|252.01|249.61|251.03|248.63|253.27|250.87|251.03|248.63|0
1652958900000|2022-05-19 11:15:00|251.08|248.68|251.52|249.12|251.81|249.41|250.69|248.29|0
1652959200000|2022-05-19 11:20:00|251.42|249.02|248.38|245.98|251.61|249.21|247.75|245.35|0
1652959500000|2022-05-19 11:25:00|248.52|246.12|245.65|243.25|248.52|246.12|244.51|242.11|0
1652959800000|2022-05-19 11:30:00|245.36|242.96|247.84|245.44|248.13|245.73|245.36|242.96|0
1652960100000|2022-05-19 11:35:00|247.75|245.35|247.46|245.06|247.89|245.49|246.17|243.77|0
1652960400000|2022-05-19 11:40:00|247.36|244.96|245.45|243.05|248.03|245.63|244.5|242.1|0
1652960700000|2022-05-19 11:45:00|245.54|243.14|248.15|245.75|250.33|247.93|245.4|243|0
1652961000000|2022-05-19 11:50:00|248.35|245.95|247.58|245.18|248.97|246.57|247.58|245.18|0
1652961300000|2022-05-19 11:55:00|247.72|245.32|246.14|243.74|247.72|245.32|244.34|241.94|0
1652961600000|2022-05-19 12:00:00|246.05|243.65|247.23|244.83|247.71|245.31|245.38|242.98|0
1652961900000|2022-05-19 12:05:00|247.33|244.93|247.42|245.02|247.61|245.21|246.61|244.21|0
1652962200000|2022-05-19 12:10:00|247.23|244.83|248.66|246.26|248.81|246.41|246.66|244.26|0
1652962500000|2022-05-19 12:15:00|248.57|246.17|248.76|246.36|249.91|247.51|248.38|245.98|0
1652962800000|2022-05-19 12:20:00|248.85|246.45|251.36|248.96|251.36|248.96|248.18|245.78|0
1652963100000|2022-05-19 12:25:00|251.41|249.01|249.77|247.37|251.75|249.35|249.62|247.22|0
1652963400000|2022-05-19 12:30:00|249.72|247.32|252.33|249.93|252.72|250.32|248.8|246.4|0
1652963700000|2022-05-19 12:35:00|252.23|249.83|253.2|250.8|253.39|250.99|249.9|247.5|0
1652964000000|2022-05-19 12:40:00|253.1|250.7|251.35|248.95|253.78|251.38|250.96|248.56|0
1652964300000|2022-05-19 12:45:00|251.5|249.1|250.38|247.98|251.74|249.34|250.05|247.65|0
1652964600000|2022-05-19 12:50:00|250.57|248.17|250.86|248.46|250.96|248.56|249.61|247.21|0
1652964900000|2022-05-19 12:55:00|250.76|248.36|252.2|249.8|252.2|249.8|249.22|246.82|0
1652965200000|2022-05-19 13:00:00|252.3|249.9|251.62|249.22|252.39|249.99|251.13|248.73|0
1652965500000|2022-05-19 13:05:00|251.57|249.17|249.59|247.19|251.57|249.17|249.2|246.8|0
1652965800000|2022-05-19 13:10:00|249.49|247.09|247.48|245.08|249.49|247.09|246.24|243.84|0
1652966100000|2022-05-19 13:15:00|247.38|244.98|248.24|245.84|248.91|246.51|247.19|244.79|0
1652966400000|2022-05-19 13:20:00|248.14|245.74|249.48|247.08|249.48|247.08|246.61|244.21|0
1652966700000|2022-05-19 13:25:00|249.73|247.33|249.1|246.7|249.77|247.37|247.81|245.41|0
1652967000000|2022-05-19 13:30:00|248.52|246.12|242.63|240.23|249.39|246.99|241.32|238.92|0
1652967300000|2022-05-19 13:35:00|241.79|239.39|240.1|237.7|243.95|241.55|237.04|234.64|0
1652967600000|2022-05-19 13:40:00|240.19|237.79|246.98|244.58|247.27|244.87|239.26|236.86|0
1652967900000|2022-05-19 13:45:00|246.69|244.29|253.28|250.88|254.16|251.76|246.6|244.2|0
1652968200000|2022-05-19 13:50:00|253.47|251.07|252.65|250.25|255.86|253.46|252.13|249.73|0
1652968500000|2022-05-19 13:55:00|252.85|250.45|252.07|249.67|252.85|250.45|247.29|244.89|0
1652968800000|2022-05-19 14:00:00|251.45|249.05|241.95|239.55|252.27|249.87|239.71|237.31|0
1652969100000|2022-05-19 14:05:00|241.67|239.27|245.16|242.76|246.97|244.57|241.02|238.62|0
1652969400000|2022-05-19 14:10:00|245.35|242.95|243.93|241.53|245.92|243.52|240.73|238.33|0
1652969700000|2022-05-19 14:15:00|243.64|241.24|241.67|239.27|244.87|242.47|239.7|237.3|0
1652970000000|2022-05-19 14:20:00|242.04|239.64|238.86|236.46|242.04|239.64|236.46|234.06|0
1652970300000|2022-05-19 14:25:00|238.96|236.56|245.26|242.86|247.26|244.86|238.77|236.37|0
1652970600000|2022-05-19 14:30:00|245.74|243.34|242.72|240.32|248.79|246.39|242.43|240.03|0
1652970900000|2022-05-19 14:35:00|243|240.6|246.08|243.68|248.32|245.92|241.5|239.1|0
1652971200000|2022-05-19 14:40:00|246.41|244.01|248.42|246.02|249.77|247.37|244.91|242.51|0
1652971500000|2022-05-19 14:45:00|248.32|245.92|249.09|246.69|250.25|247.85|245.65|243.25|0
1652971800000|2022-05-19 14:50:00|248.8|246.4|243.28|240.88|249.69|247.29|243.28|240.88|0
1652972100000|2022-05-19 14:55:00|243.18|240.78|244.98|242.58|245.8|243.4|241.15|238.75|0
1652972400000|2022-05-19 15:00:00|244.7|242.3|243.7|241.3|245.02|242.62|241.57|239.17|0
1652972700000|2022-05-19 15:05:00|243.32|240.92|244.84|242.44|248.57|246.17|243.13|240.73|0
1652973000000|2022-05-19 15:10:00|244.74|242.34|245.6|243.2|245.79|243.39|241.24|238.84|0
1652973300000|2022-05-19 15:15:00|245.69|243.29|243.5|241.1|247.8|245.4|243.41|241.01|0
1652973600000|2022-05-19 15:20:00|244.26|241.86|241.71|239.31|246.07|243.67|240.86|238.46|0
1652973900000|2022-05-19 15:25:00|241.52|239.12|243.22|240.82|245.02|242.62|241.52|239.12|0
1652974200000|2022-05-19 15:30:00|242.93|240.53|238.14|235.74|242.93|240.53|237.77|235.37|0
1652974500000|2022-05-19 15:35:00|237.95|235.55|231.68|229.28|239.45|237.05|231.04|228.64|0
1652974800000|2022-05-19 15:40:00|231.55|229.15|228.35|225.95|231.59|229.19|227.31|224.91|0
1652975100000|2022-05-19 15:45:00|228.67|226.27|228.21|225.81|229.94|227.54|227.4|225|0
1652975400000|2022-05-19 15:50:00|227.85|225.45|231.95|229.55|232.41|230.01|227.85|225.45|0
1652975700000|2022-05-19 15:55:00|231.77|229.37|232.41|230.01|234.62|232.22|231.77|229.37|0
1652976000000|2022-05-19 16:00:00|232.04|229.64|232.59|230.19|233.79|231.39|231.39|228.99|0
1652976300000|2022-05-19 16:05:00|232.4|230|231.81|229.41|233.6|231.2|230.94|228.54|0
1652976600000|2022-05-19 16:10:00|231.53|229.13|230.75|228.35|231.58|229.18|229.75|227.35|0
1652976900000|2022-05-19 16:15:00|230.84|228.44|232.95|230.55|233.41|231.01|228.93|226.53|0
1652977200000|2022-05-19 16:20:00|233.04|230.64|235.4|233|237.02|234.62|233.04|230.64|0
1652977500000|2022-05-19 16:25:00|235.44|233.04|233.77|231.37|236.56|234.16|233.18|230.78|0
1652977800000|2022-05-19 16:30:00|233.82|231.42|235.34|232.94|237.02|234.62|232.94|230.54|0
1652978100000|2022-05-19 16:35:00|235.62|233.22|239.73|237.33|239.92|237.52|235.34|232.94|0
1652978400000|2022-05-19 16:40:00|239.54|237.14|241.06|238.18|241.2|238.52|237.23|234.83|0
1652978700000|2022-05-19 16:45:00|241.15|238.27|241.91|239.03|242.96|240.08|240.49|237.61|0
1652979000000|2022-05-19 16:50:00|242.1|239.22|241.62|238.74|242.1|239.22|239.92|237.04|0
1652979300000|2022-05-19 16:55:00|241.72|238.84|238.28|235.4|242.77|239.89|237.95|235.07|0
1652979600000|2022-05-19 17:00:00|238.32|235.44|239.55|236.67|240.54|237.66|237.19|234.31|0
1652979900000|2022-05-19 17:05:00|239.45|236.57|238.98|236.1|240.49|237.61|236.11|233.23|0
1652980200000|2022-05-19 17:10:00|238.88|236|242.87|239.99|244.36|241.48|238.88|236|0
1652980500000|2022-05-19 17:15:00|242.78|239.9|240.01|237.13|244.31|241.43|239.73|236.85|0
1652980800000|2022-05-19 17:20:00|239.54|236.66|235.21|232.33|241.15|238.27|235.21|232.33|0
1652981100000|2022-05-19 17:25:00|236.14|233.26|237.64|234.76|238.31|235.43|235.01|232.13|0
1652981400000|2022-05-19 17:30:00|237.08|234.2|236.7|233.82|238.69|235.81|233.97|231.09|0
1652981700000|2022-05-19 17:35:00|237.45|234.57|235|232.12|237.83|234.95|234.44|231.56|0
1652982000000|2022-05-19 17:40:00|234.91|232.03|234.9|232.02|236.74|233.86|233.78|230.9|0
1652982300000|2022-05-19 17:45:00|234.81|231.93|241.44|238.56|241.54|238.66|234.25|231.37|0
1652982600000|2022-05-19 17:50:00|241.06|238.18|234.06|231.18|241.34|238.46|233.68|230.8|0
1652982900000|2022-05-19 17:55:00|233.78|230.9|228.8|225.92|233.78|230.9|227.77|224.89|0
1652983200000|2022-05-19 18:00:00|228.98|226.1|232.45|229.57|233.15|230.27|228.61|225.73|0
1652983500000|2022-05-19 18:05:00|232.87|229.99|232.96|230.08|235.3|232.42|232.21|229.33|0
1652983800000|2022-05-19 18:10:00|232.68|229.8|232.3|229.42|233.8|230.92|230.27|227.39|0
1652984100000|2022-05-19 18:15:00|231.84|228.96|233.79|230.91|234.08|231.2|230.17|227.29|0
1652984400000|2022-05-19 18:20:00|233.98|231.1|232.02|229.14|234.97|232.09|230.68|227.8|0
1652984700000|2022-05-19 18:25:00|231.83|228.95|231.96|229.56|234.02|231.62|231.04|228.49|0
1652985000000|2022-05-19 18:30:00|232.15|229.75|231.59|229.19|233.36|230.96|230.02|227.62|0
1652985300000|2022-05-19 18:35:00|231.96|229.56|229.18|226.78|233.36|230.96|227.07|224.67|0
1652985600000|2022-05-19 18:40:00|229.37|226.97|228.71|226.31|233.26|230.86|228.71|226.31|0
1652985900000|2022-05-19 18:45:00|228.43|226.03|224.82|222.42|229.82|227.42|224.82|222.42|0
1652986200000|2022-05-19 18:50:00|224.73|222.33|223.18|220.78|225.82|223.42|222.64|220.24|0
1652986500000|2022-05-19 18:55:00|223.64|221.24|223.82|221.42|227.19|224.79|223.36|220.96|0
1652986800000|2022-05-19 19:00:00|224|221.6|220.81|217.93|225|222.6|219.23|216.68|0
1652987100000|2022-05-19 19:05:00|220.54|217.66|225.43|222.55|225.43|222.55|220.18|217.3|0
1652987400000|2022-05-19 19:10:00|225.34|222.46|226.52|223.64|228.81|225.93|225.11|222.23|0
1652987700000|2022-05-19 19:15:00|226.8|223.92|229.73|226.85|230.66|227.78|226.34|223.46|0
1652988000000|2022-05-19 19:20:00|229.55|226.67|233.92|231.04|234.06|231.18|229.55|226.67|0
1652988300000|2022-05-19 19:25:00|234.1|231.22|236.17|233.29|236.27|233.39|232.04|229.16|0
1652988600000|2022-05-19 19:30:00|236.08|233.2|236.92|234.04|236.93|234.05|234.2|231.32|0
1652988900000|2022-05-19 19:35:00|237.02|234.14|237.77|234.89|239.47|236.59|235.51|232.63|0
1652989200000|2022-05-19 19:40:00|237.68|234.8|233.44|230.56|238.91|236.03|232.98|230.1|0
1652989500000|2022-05-19 19:45:00|233.26|230.38|235.41|232.53|237.3|234.42|231.58|228.7|0
1652989800000|2022-05-19 19:50:00|235.97|233.09|234.18|231.3|237.63|234.75|234.18|231.3|0
1652990100000|2022-05-19 19:55:00|233.81|230.93|234.94|232.06|235.13|232.25|231.93|229.05|0
1652990400000|2022-05-19 20:00:00|235.17|232.77|235.93|233.53|237.26|234.86|234.79|232.39|0
1652990700000|2022-05-19 20:05:00|235.83|233.43|235.83|233.43|236.21|233.81|234.69|232.29|0
1652991000000|2022-05-19 20:10:00|235.74|233.34|234.41|232.01|235.83|233.43|234.22|231.82|0
1652991300000|2022-05-19 20:15:00|234.61|231.81|234.41|231.61|235.36|232.56|234.13|231.33|0
1652991600000|2022-05-19 20:20:00|234.51|231.71|234.98|232.18|235.17|232.37|234.51|231.71|0
1652991900000|2022-05-19 20:25:00|234.93|232.13|234.69|231.89|235.64|232.84|234.5|231.7|0
1652992200000|2022-05-19 20:30:00|234.46|231.66|235.07|232.27|235.16|232.36|234.13|231.33|0
1652992500000|2022-05-19 20:35:00|234.97|232.17|234.97|232.17|235.26|232.46|234.69|231.89|0
1652992800000|2022-05-19 20:40:00|235.07|232.27|234.59|231.79|235.35|232.55|234.4|231.6|0
1652993100000|2022-05-19 20:45:00|234.69|231.89|233.46|230.66|234.83|232.03|233.36|230.56|0
1652993400000|2022-05-19 20:50:00|233.5|230.7|232.79|229.99|233.88|231.08|232.79|229.99|0
1652993700000|2022-05-19 20:55:00|232.89|230.09|234.07|231.27|234.07|231.27|232.75|229.95|0
1652994000000|2022-05-19 21:00:00|233.8|231|234.27|231.47|234.42|231.62|233.8|231|0
1652994300000|2022-05-19 21:05:00|234.28|231.48|234.26|231.46|234.3|231.5|234.26|231.46|0
1652994600000|2022-05-19 21:10:00|234|231.2|234.14|231.34|234.28|231.48|234|231.2|0
1652994900000|2022-05-19 21:15:00|234.13|231.33|234.07|231.27|234.19|231.39|234.04|231.24|0
1652995200000|2022-05-19 21:20:00|234.12|231.32|234.05|231.25|234.12|231.32|233.94|231.14|0
1652995500000|2022-05-19 21:25:00|234.06|231.26|234.09|231.29|234.09|231.29|234.02|231.22|0
1652995800000|2022-05-19 21:30:00|234.1|231.3|234.1|231.3|234.1|231.3|234.09|231.29|0
1652996100000|2022-05-19 21:35:00|234.07|231.27|234.11|231.31|234.17|231.37|234.05|231.25|0
1652996400000|2022-05-19 21:40:00|234.02|231.22|233.95|231.15|234.1|231.3|233.89|231.09|0
1652996700000|2022-05-19 21:45:00|233.96|231.16|234.03|231.23|234.03|231.23|233.96|231.16|0
1652997000000|2022-05-19 21:50:00|233.97|231.17|234.12|231.32|234.18|231.38|233.97|231.17|0
1652997300000|2022-05-19 21:55:00|234.11|231.31|234.16|231.36|234.16|231.36|234.11|231.31|0
1652997600000|2022-05-19 22:00:00|233.75|230.95|232.43|229.63|234.04|231.24|232.2|229.4|0
1652997900000|2022-05-19 22:05:00|232.53|229.73|231.82|229.02|232.53|229.73|231.35|228.55|0
1652998200000|2022-05-19 22:10:00|231.77|228.97|231.63|228.83|231.82|229.02|231.54|228.74|0
1652998500000|2022-05-19 22:15:00|231.58|228.78|231.3|228.5|232.85|230.05|231.16|228.36|0
1652998800000|2022-05-19 22:20:00|231.35|228.55|231.44|228.64|231.81|229.01|231.06|228.26|0
1652999100000|2022-05-19 22:25:00|231.34|228.54|231.72|228.92|231.81|229.01|230.87|228.07|0
1652999400000|2022-05-19 22:30:00|231.62|228.82|231.99|229.19|232.93|230.13|231.34|228.54|0
1652999700000|2022-05-19 22:35:00|232.09|229.29|232.74|229.94|232.89|230.09|231.9|229.1|0
1653000000000|2022-05-19 22:40:00|232.89|230.09|232.83|230.03|232.93|230.13|232.55|229.75|0
1653000300000|2022-05-19 22:45:00|232.93|230.13|232.74|229.94|233.16|230.36|232.74|229.94|0
1653000600000|2022-05-19 22:50:00|232.79|229.99|232.45|229.65|232.83|230.03|232.36|229.56|0
1653000900000|2022-05-19 22:55:00|232.36|229.56|232.54|229.74|233.2|230.4|232.26|229.46|0
1653001200000|2022-05-19 23:00:00|232.45|229.65|231.98|229.18|232.82|230.02|231.89|229.09|0
1653001500000|2022-05-19 23:05:00|231.93|229.13|232.73|229.93|232.73|229.93|231.88|229.08|0
1653001800000|2022-05-19 23:10:00|232.68|229.88|233.38|230.58|233.48|230.68|232.4|229.6|0
1653002100000|2022-05-19 23:15:00|233.57|230.77|233.29|230.49|233.76|230.96|233.19|230.39|0
1653002400000|2022-05-19 23:20:00|233.19|230.39|233.1|230.3|233.57|230.77|232.91|230.11|0
1653002700000|2022-05-19 23:25:00|233|230.2|231.97|229.17|233.19|230.39|231.59|228.79|0
1653003000000|2022-05-19 23:30:00|231.87|229.07|231.68|228.88|232.06|229.26|231.5|228.7|0
1653003300000|2022-05-19 23:35:00|231.64|228.84|231.49|228.69|231.78|228.98|231.21|228.41|0
1653003600000|2022-05-19 23:40:00|231.45|228.65|231.12|228.32|231.54|228.74|230.75|227.95|0
1653003900000|2022-05-19 23:45:00|231.02|228.22|230.09|227.29|231.4|228.6|230.09|227.29|0
1653004200000|2022-05-19 23:50:00|230.18|227.38|230.18|227.38|230.74|227.94|229.72|226.92|0
1653004500000|2022-05-19 23:55:00|230.23|227.43|230.55|227.75|230.74|227.94|230.08|227.28|0
1653004800000|2022-05-20 00:00:00|230.27|227.47|229.43|226.63|230.45|227.65|229.15|226.35|0
1653005100000|2022-05-20 00:05:00|229.34|226.54|228.96|226.16|229.89|227.09|228.31|225.51|0
1653005400000|2022-05-20 00:10:00|228.87|226.07|228.03|225.23|228.92|226.12|227.76|224.96|0
1653005700000|2022-05-20 00:15:00|227.94|225.14|228.31|225.51|228.4|225.6|226.83|224.03|0
1653006000000|2022-05-20 00:20:00|228.45|225.65|228.12|225.32|228.59|225.79|227.84|225.04|0
1653006300000|2022-05-20 00:25:00|228.08|225.28|227.84|225.04|228.68|225.88|227.8|225|0
1653006600000|2022-05-20 00:30:00|227.75|224.95|226.82|224.02|227.75|224.95|226.82|224.02|0
1653006900000|2022-05-20 00:35:00|226.92|224.12|226.45|223.65|227.28|224.48|225.81|223.01|0
1653007200000|2022-05-20 00:40:00|226.36|223.56|226.59|223.79|227|224.2|225.99|223.19|0
1653007500000|2022-05-20 00:45:00|226.45|223.65|226.91|224.11|227.19|224.39|226.27|223.47|0
1653007800000|2022-05-20 00:50:00|227|224.2|228.01|225.21|228.48|225.68|226.91|224.11|0
1653008100000|2022-05-20 00:55:00|228.11|225.31|228.1|225.3|228.66|225.86|227.55|224.75|0
1653008400000|2022-05-20 01:00:00|228.24|225.44|228.1|225.3|228.57|225.77|227.92|225.12|0
1653008700000|2022-05-20 01:05:00|228.01|225.21|227.45|224.65|228.19|225.39|227.45|224.65|0
1653009000000|2022-05-20 01:10:00|227.54|224.74|227.36|224.56|227.54|224.74|226.9|224.1|0
1653009300000|2022-05-20 01:15:00|227.26|224.46|225.7|222.9|227.45|224.65|225.51|222.71|0
1653009600000|2022-05-20 01:20:00|225.61|222.81|225.33|222.53|226.25|223.45|225.24|222.44|0
1653009900000|2022-05-20 01:25:00|225.15|222.35|223.96|221.16|225.15|222.35|223.77|220.97|0
1653010200000|2022-05-20 01:30:00|224.05|221.25|222.86|220.06|224.23|221.43|222.5|219.7|0
1653010500000|2022-05-20 01:35:00|222.77|219.97|223.22|220.42|224.41|221.61|222.68|219.88|0
1653010800000|2022-05-20 01:40:00|223.04|220.24|223.13|220.33|223.4|220.6|222.58|219.78|0
1653011100000|2022-05-20 01:45:00|223.18|220.38|223.95|221.15|224.04|221.24|223.04|220.24|0
1653011400000|2022-05-20 01:50:00|223.85|221.05|223.31|220.51|224.13|221.33|223.22|220.42|0
1653011700000|2022-05-20 01:55:00|223.21|220.41|223.85|221.05|224.03|221.23|222.85|220.05|0
1653012000000|2022-05-20 02:00:00|223.9|221.1|224.67|221.87|224.9|222.1|223.76|220.96|0
1653012300000|2022-05-20 02:05:00|224.49|221.69|225.49|222.69|225.49|222.69|224.21|221.41|0
1653012600000|2022-05-20 02:10:00|225.67|222.87|227.24|224.44|227.33|224.53|225.67|222.87|0
1653012900000|2022-05-20 02:15:00|227.28|224.48|226.22|223.42|227.33|224.53|225.67|222.87|0
1653013200000|2022-05-20 02:20:00|226.13|223.33|225.81|223.01|226.13|223.33|225.48|222.68|0
1653013500000|2022-05-20 02:25:00|225.76|222.96|225.3|222.5|226.03|223.23|225.11|222.31|0
1653013800000|2022-05-20 02:30:00|225.25|222.45|226.08|223.28|226.63|223.83|225.11|222.31|0
1653014100000|2022-05-20 02:35:00|226.12|223.32|226.07|223.27|226.21|223.41|225.75|222.95|0
1653014400000|2022-05-20 02:40:00|226.03|223.23|225.56|222.76|226.3|223.5|225.47|222.67|0
1653014700000|2022-05-20 02:45:00|225.47|222.67|223.37|220.57|225.47|222.67|223.28|220.48|0
1653015000000|2022-05-20 02:50:00|223.28|220.48|223.55|220.75|223.73|220.93|223.19|220.39|0
1653015300000|2022-05-20 02:55:00|223.46|220.66|223.46|220.66|224.09|221.29|223.36|220.56|0
1653015600000|2022-05-20 03:00:00|223.55|220.75|224.18|221.38|224.18|221.38|223.55|220.75|0
1653015900000|2022-05-20 03:05:00|224.27|221.47|224.32|221.52|224.46|221.66|223.91|221.11|0
1653016200000|2022-05-20 03:10:00|224.36|221.56|225.09|222.29|225.55|222.75|224.27|221.47|0
1653016500000|2022-05-20 03:15:00|225.05|222.25|224.91|222.11|225.18|222.38|224.72|221.92|0
1653016800000|2022-05-20 03:20:00|225|222.2|224.22|221.42|225|222.2|224.17|221.37|0
1653017100000|2022-05-20 03:25:00|224.17|221.37|224.54|221.74|224.58|221.78|223.99|221.19|0
1653017400000|2022-05-20 03:30:00|224.49|221.69|224.72|221.92|224.9|222.1|224.44|221.64|0
1653017700000|2022-05-20 03:35:00|224.76|221.96|223.71|220.91|224.81|222.01|223.25|220.45|0
1653018000000|2022-05-20 03:40:00|223.8|221|224.25|221.45|224.53|221.73|223.62|220.82|0
1653018300000|2022-05-20 03:45:00|224.35|221.55|224.62|221.82|224.66|221.86|224.03|221.23|0
1653018600000|2022-05-20 03:50:00|224.66|221.86|225.35|222.55|225.95|223.15|224.34|221.54|0
1653018900000|2022-05-20 03:55:00|225.26|222.46|225.07|222.27|225.35|222.55|224.84|222.04|0
1653019200000|2022-05-20 04:00:00|225.34|222.54|224.34|221.54|225.48|222.68|224.34|221.54|0
1653019500000|2022-05-20 04:05:00|224.38|221.58|223.6|220.8|224.43|221.63|223.33|220.53|0
1653019800000|2022-05-20 04:10:00|223.56|220.76|223.6|220.8|223.6|220.8|222.78|219.98|0
1653020100000|2022-05-20 04:15:00|223.51|220.71|222.96|220.16|223.78|220.98|222.87|220.07|0
1653020400000|2022-05-20 04:20:00|223.05|220.25|222.6|219.8|223.51|220.71|222.6|219.8|0
1653020700000|2022-05-20 04:25:00|222.5|219.7|221.96|219.16|222.5|219.7|221.64|218.84|0
1653021000000|2022-05-20 04:30:00|222.05|219.25|222.68|219.88|222.86|220.06|222.05|219.25|0
1653021300000|2022-05-20 04:35:00|222.64|219.84|222.59|219.79|222.86|220.06|222.32|219.52|0
1653021600000|2022-05-20 04:40:00|222.68|219.88|222.59|219.79|223|220.2|222.5|219.7|0
1653021900000|2022-05-20 04:45:00|222.49|219.69|222.76|219.96|222.86|220.06|222.22|219.42|0
1653022200000|2022-05-20 04:50:00|222.67|219.87|222.49|219.69|222.86|220.06|222.49|219.69|0
1653022500000|2022-05-20 04:55:00|222.58|219.78|221.94|219.14|222.76|219.96|221.94|219.14|0
1653022800000|2022-05-20 05:00:00|222.03|219.23|223.17|220.37|223.44|220.64|221.76|218.96|0
1653023100000|2022-05-20 05:05:00|223.12|220.32|222.98|220.18|223.3|220.5|222.3|219.5|0
1653023400000|2022-05-20 05:10:00|223.03|220.23|222.84|220.04|223.12|220.32|222.44|219.64|0
1653023700000|2022-05-20 05:15:00|222.93|220.13|223.25|220.45|224.12|221.32|222.57|219.77|0
1653024000000|2022-05-20 05:20:00|223.2|220.4|223.29|220.49|223.57|220.77|222.57|219.77|0
1653024300000|2022-05-20 05:25:00|223.34|220.54|223.11|220.31|223.57|220.77|222.65|219.85|0
1653024600000|2022-05-20 05:30:00|222.93|220.13|223.02|220.22|223.38|220.58|222.56|219.76|0
1653024900000|2022-05-20 05:35:00|223.11|220.31|222.56|219.76|223.47|220.67|222.38|219.58|0
1653025200000|2022-05-20 05:40:00|222.47|219.67|222.56|219.76|222.83|220.03|222.01|219.21|0
1653025500000|2022-05-20 05:45:00|222.47|219.67|222.55|219.75|223.1|220.3|222.37|219.57|0
1653025800000|2022-05-20 05:50:00|222.69|219.89|220.34|217.54|222.69|219.89|219.89|217.09|0
1653026100000|2022-05-20 05:55:00|220.52|217.72|221.33|218.53|221.43|218.63|220.52|217.72|0
1653026400000|2022-05-20 06:00:00|221.24|218.44|221.88|219.08|222.42|219.62|220.88|218.08|0
1653026700000|2022-05-20 06:05:00|221.97|219.17|221.78|218.98|222.79|219.99|221.51|218.71|0
1653027000000|2022-05-20 06:10:00|221.69|218.89|222.01|219.21|222.15|219.35|220.06|217.26|0
1653027300000|2022-05-20 06:15:00|222.15|219.35|222.32|219.52|222.78|219.98|221.96|219.16|0
1653027600000|2022-05-20 06:20:00|222.42|219.62|221.87|219.07|222.69|219.89|221.87|219.07|0
1653027900000|2022-05-20 06:25:00|222.14|219.34|224.51|221.71|225.02|222.22|222.14|219.34|0
1653028200000|2022-05-20 06:30:00|224.56|221.76|224.14|221.34|225.43|222.63|223.96|221.16|0
1653028500000|2022-05-20 06:35:00|224.05|221.25|224.74|221.94|225.24|222.44|223.87|221.07|0
1653028800000|2022-05-20 06:40:00|224.69|221.89|224|221.2|225.24|222.44|224|221.2|0
1653029100000|2022-05-20 06:45:00|224.05|221.25|225.05|222.25|225.51|222.71|223.86|221.06|0
1653029400000|2022-05-20 06:50:00|224.96|222.16|226.34|223.54|226.34|223.54|224.78|221.98|0
1653029700000|2022-05-20 06:55:00|226.16|223.36|224.64|221.84|226.34|223.54|224.64|221.84|0
1653030000000|2022-05-20 07:00:00|224.5|221.7|224.73|221.93|225.78|222.98|224.31|221.51|0
1653030300000|2022-05-20 07:05:00|224.48|222.08|225.31|222.91|226.65|224.25|223.34|220.94|0
1653030600000|2022-05-20 07:10:00|225.36|222.96|223.48|221.08|225.54|223.14|223.2|220.8|0
1653030900000|2022-05-20 07:15:00|223.52|221.12|222.61|220.21|223.52|221.12|221.34|218.94|0
1653031200000|2022-05-20 07:20:00|222.52|220.12|222.7|220.3|223.06|220.66|221.52|219.12|0
1653031500000|2022-05-20 07:25:00|222.65|220.25|222.51|220.11|223.11|220.71|221.7|219.3|0
1653031800000|2022-05-20 07:30:00|222.42|220.02|220.2|217.8|223.24|220.84|220.16|217.76|0
1653032100000|2022-05-20 07:35:00|220.25|217.85|216.76|214.36|220.34|217.94|215.96|213.56|0
1653032400000|2022-05-20 07:40:00|216.85|214.45|216.31|213.91|217.3|214.9|215.69|213.29|0
1653032700000|2022-05-20 07:45:00|216.36|213.96|215.6|213.2|216.76|214.36|215.6|213.2|0
1653033000000|2022-05-20 07:50:00|215.69|213.29|215.86|213.46|216.54|214.14|215.59|213.19|0
1653033300000|2022-05-20 07:55:00|215.95|213.55|216.93|214.53|217.43|215.03|215.59|213.19|0
1653033600000|2022-05-20 08:00:00|216.98|214.58|217.79|215.39|218.01|215.61|216.66|214.26|0
1653033900000|2022-05-20 08:05:00|217.83|215.43|217.56|215.16|218.01|215.61|217.11|214.71|0
1653034200000|2022-05-20 08:10:00|217.51|215.11|218.77|216.37|219.72|217.32|217.2|214.8|0
1653034500000|2022-05-20 08:15:00|218.82|216.42|218.09|215.69|219.09|216.69|218.09|215.69|0
1653034800000|2022-05-20 08:20:00|218|215.6|217.01|214.61|218.09|215.69|216.83|214.43|0
1653035100000|2022-05-20 08:25:00|216.92|214.52|216.11|213.71|217.46|215.06|216.11|213.71|0
1653035400000|2022-05-20 08:30:00|216.02|213.62|214.73|212.33|216.02|213.62|214.51|212.11|0
1653035700000|2022-05-20 08:35:00|214.64|212.24|214.68|212.28|215.4|213|214.59|212.19|0
1653036000000|2022-05-20 08:40:00|214.59|212.19|213.7|211.3|214.95|212.55|213.61|211.21|0
1653036300000|2022-05-20 08:45:00|213.79|211.39|215.21|212.81|215.21|212.81|213.52|211.12|0
1653036600000|2022-05-20 08:50:00|215.3|212.9|215.3|212.9|215.57|213.17|215.03|212.63|0
1653036900000|2022-05-20 08:55:00|215.21|212.81|215.38|212.98|215.7|213.3|214.94|212.54|0
1653037200000|2022-05-20 09:00:00|215.47|213.07|214.49|212.09|216.1|213.7|214.31|211.91|0
1653037500000|2022-05-20 09:05:00|214.58|212.18|214.04|211.64|214.8|212.4|213.91|211.51|0
1653037800000|2022-05-20 09:10:00|213.96|211.56|213.33|210.93|214.67|212.27|213.07|210.67|0
1653038100000|2022-05-20 09:15:00|213.16|210.76|213.07|210.67|213.6|211.2|212.54|210.14|0
1653038400000|2022-05-20 09:20:00|213.11|210.71|214.88|212.48|214.88|212.48|212.93|210.53|0
1653038700000|2022-05-20 09:25:00|214.66|212.26|214.15|211.75|214.66|212.26|213.68|211.28|0
1653039000000|2022-05-20 09:30:00|214.24|211.84|215.21|212.81|215.26|212.86|214.24|211.84|0
1653039300000|2022-05-20 09:35:00|215.39|212.99|215.21|212.81|215.57|213.17|215.12|212.72|0
1653039600000|2022-05-20 09:40:00|215.26|212.86|216.91|214.51|217.13|214.73|215.12|212.72|0
1653039900000|2022-05-20 09:45:00|217|214.6|216.63|214.23|217.22|214.82|216.37|213.97|0
1653040200000|2022-05-20 09:50:00|216.37|213.97|216.1|213.7|216.77|214.37|216.1|213.7|0
1653040500000|2022-05-20 09:55:00|216.01|213.61|216.54|214.14|216.54|214.14|215.92|213.52|0
1653040800000|2022-05-20 10:00:00|216.63|214.23|216.36|213.96|216.9|214.5|216.18|213.78|0
1653041100000|2022-05-20 10:05:00|216.32|213.92|215.24|212.84|216.49|214.09|215.24|212.84|0
1653041400000|2022-05-20 10:10:00|215.29|212.89|215.55|213.15|215.82|213.42|215.11|212.71|0
1653041700000|2022-05-20 10:15:00|215.46|213.06|216.04|213.64|217.16|214.76|215.46|213.06|0
1653042000000|2022-05-20 10:20:00|215.91|213.51|215.01|212.61|216.26|213.86|214.92|212.52|0
1653042300000|2022-05-20 10:25:00|214.92|212.52|215.45|213.05|215.46|213.06|214.92|212.52|0
1653042600000|2022-05-20 10:30:00|215.37|212.97|215.59|213.19|215.99|213.59|215.23|212.83|0
1653042900000|2022-05-20 10:35:00|215.54|213.14|216.3|213.9|216.52|214.12|215.54|213.14|0
1653043200000|2022-05-20 10:40:00|216.34|213.94|215.94|213.54|216.34|213.94|215.72|213.32|0
1653043500000|2022-05-20 10:45:00|215.71|213.31|215.8|213.4|216.43|214.03|215.36|212.96|0
1653043800000|2022-05-20 10:50:00|215.89|213.49|217.14|214.74|217.23|214.83|215.53|213.13|0
1653044100000|2022-05-20 10:55:00|216.96|214.56|216.51|214.11|217.05|214.65|216.07|213.67|0
1653044400000|2022-05-20 11:00:00|216.42|214.02|217.05|214.65|217.72|215.32|216.42|214.02|0
1653044700000|2022-05-20 11:05:00|217.22|214.82|217.99|215.59|218.3|215.9|217.22|214.82|0
1653045000000|2022-05-20 11:10:00|218.12|215.72|217.31|214.91|218.39|215.99|217.31|214.91|0
1653045300000|2022-05-20 11:15:00|217.22|214.82|216.95|214.55|217.22|214.82|216.59|214.19|0
1653045600000|2022-05-20 11:20:00|216.91|214.51|217.3|214.9|217.66|215.26|216.41|214.01|0
1653045900000|2022-05-20 11:25:00|217.35|214.95|217.53|215.13|217.84|215.44|217.13|214.73|0
1653046200000|2022-05-20 11:30:00|217.48|215.08|216.14|213.74|217.48|215.08|216.05|213.65|0
1653046500000|2022-05-20 11:35:00|216.23|213.83|216.54|214.14|216.54|214.14|216.05|213.65|0
1653046800000|2022-05-20 11:40:00|216.58|214.18|216.67|214.27|217.12|214.72|216.13|213.73|0
1653047100000|2022-05-20 11:45:00|216.58|214.18|215.77|213.37|216.58|214.18|215.77|213.37|0
1653047400000|2022-05-20 11:50:00|215.68|213.28|213.73|211.33|215.86|213.46|213.73|211.33|0
1653047700000|2022-05-20 11:55:00|213.55|211.15|215.32|212.92|215.5|213.1|213.28|210.88|0
1653048000000|2022-05-20 12:00:00|215.41|213.01|215.59|213.19|216.03|213.63|214.79|212.39|0
1653048300000|2022-05-20 12:05:00|215.5|213.1|215.67|213.27|215.76|213.36|214.78|212.38|0
1653048600000|2022-05-20 12:10:00|215.58|213.18|216.65|214.25|216.83|214.43|215.49|213.09|0
1653048900000|2022-05-20 12:15:00|216.56|214.16|216.56|214.16|216.88|214.48|216.21|213.81|0
1653049200000|2022-05-20 12:20:00|216.47|214.07|216.65|214.25|216.74|214.34|215.76|213.36|0
1653049500000|2022-05-20 12:25:00|216.56|214.16|215.93|213.53|216.83|214.43|215.66|213.26|0
1653049800000|2022-05-20 12:30:00|216.02|213.62|216.64|214.24|216.82|214.42|215.66|213.26|0
1653050100000|2022-05-20 12:35:00|216.46|214.06|216.02|213.62|216.64|214.24|215.39|212.99|0
1653050400000|2022-05-20 12:40:00|216.1|213.7|217.8|215.4|218.07|215.67|216.1|213.7|0
1653050700000|2022-05-20 12:45:00|217.76|215.36|218.88|216.48|219.24|216.84|217.35|214.95|0
1653051000000|2022-05-20 12:50:00|218.97|216.57|221.42|219.02|222.05|219.65|218.37|215.97|0
1653051300000|2022-05-20 12:55:00|221.33|218.93|219.79|217.39|221.69|219.29|219.7|217.3|0
1653051600000|2022-05-20 13:00:00|219.7|217.3|219.43|217.03|220.24|217.84|219.16|216.76|0
1653051900000|2022-05-20 13:05:00|219.52|217.12|220.37|217.97|220.51|218.11|219.43|217.03|0
1653052200000|2022-05-20 13:10:00|220.42|218.02|219.43|217.03|220.6|218.2|219.16|216.76|0
1653052500000|2022-05-20 13:15:00|219.52|217.12|219.78|217.38|220.32|217.92|219.07|216.67|0
1653052800000|2022-05-20 13:20:00|219.87|217.47|219.33|216.93|220.14|217.74|218.57|216.17|0
1653053100000|2022-05-20 13:25:00|218.79|216.39|219.87|217.47|219.96|217.56|217.23|214.83|0
1653053400000|2022-05-20 13:30:00|220.14|217.74|221.49|219.09|222.13|219.73|218.61|216.21|0
1653053700000|2022-05-20 13:35:00|221.67|219.27|221.13|218.73|225.69|223.29|220.31|217.91|0
1653054000000|2022-05-20 13:40:00|221.49|219.09|219.01|216.61|222.49|220.09|217.98|215.58|0
1653054300000|2022-05-20 13:45:00|218.83|216.43|222.57|220.17|223.76|221.36|218.07|215.67|0
1653054600000|2022-05-20 13:50:00|222.66|220.26|217.91|215.51|223.39|220.99|217.37|214.97|0
1653054900000|2022-05-20 13:55:00|218|215.6|218.36|215.96|220.63|218.23|217.37|214.97|0
1653055200000|2022-05-20 14:00:00|218.54|216.14|220.26|217.86|221.36|218.96|217.1|214.7|0
1653055500000|2022-05-20 14:05:00|219.95|217.55|228.05|225.65|228.52|226.12|219.95|217.55|0
1653055800000|2022-05-20 14:10:00|228.01|225.61|228.01|225.61|229.17|226.77|227.31|224.91|0
1653056100000|2022-05-20 14:15:00|227.49|225.09|227.58|225.18|228.33|225.93|225.73|223.33|0
1653056400000|2022-05-20 14:20:00|227.68|225.28|228.66|225.78|230.67|228.27|227.4|225|0
1653056700000|2022-05-20 14:25:00|228.57|225.69|226.8|223.92|229.69|226.81|225.6|222.72|0
1653057000000|2022-05-20 14:30:00|226.52|223.64|228.47|225.59|228.94|226.06|226.24|223.36|0
1653057300000|2022-05-20 14:35:00|228.65|225.77|229.35|226.47|230.34|227.46|227.9|225.02|0
1653057600000|2022-05-20 14:40:00|229.4|226.52|227.43|224.55|229.87|226.99|226.78|223.9|0
1653057900000|2022-05-20 14:45:00|227.48|224.6|230.43|227.55|230.99|228.11|226.97|224.09|0
1653058200000|2022-05-20 14:50:00|230.05|227.17|235.54|232.66|235.55|232.67|229.96|227.08|0
1653058500000|2022-05-20 14:55:00|235.45|232.57|239.39|236.51|239.49|236.61|234.97|232.09|0
1653058800000|2022-05-20 15:00:00|239.3|236.42|239.59|236.71|239.88|237|237.85|234.97|0
1653059100000|2022-05-20 15:05:00|239.1|236.22|241.63|238.75|242.7|239.82|238.62|235.74|0
1653059400000|2022-05-20 15:10:00|241.92|239.04|245.45|242.57|246.83|243.95|241.53|238.65|0
1653059700000|2022-05-20 15:15:00|245.75|242.87|248.58|245.7|251.61|248.73|245.55|242.67|0
1653060000000|2022-05-20 15:20:00|248.38|245.5|249.87|246.99|250.16|247.28|248.38|245.5|0
1653060300000|2022-05-20 15:25:00|250.06|247.18|245.35|242.47|250.06|247.18|244.84|241.96|0
1653060600000|2022-05-20 15:30:00|245.74|242.86|243.29|240.41|245.94|243.06|241.93|239.05|0
1653060900000|2022-05-20 15:35:00|243.1|240.22|246.82|243.94|247.9|245.02|243.1|240.22|0
1653061200000|2022-05-20 15:40:00|246.42|243.54|247.6|244.72|247.6|244.72|243.68|240.8|0
1653061500000|2022-05-20 15:45:00|247.66|244.78|244.65|241.77|247.66|244.78|244.36|241.48|0
1653061800000|2022-05-20 15:50:00|244.75|241.87|246.02|243.14|246.66|243.78|242.89|240.01|0
1653062100000|2022-05-20 15:55:00|245.83|242.95|246.76|243.88|246.91|244.03|243.87|240.99|0
1653062400000|2022-05-20 16:00:00|247|244.12|248.19|245.31|249.08|246.2|246.31|243.43|0
1653062700000|2022-05-20 16:05:00|248.09|245.21|253.98|251.1|253.98|251.1|246.8|243.92|0
1653063000000|2022-05-20 16:10:00|254.28|251.4|252.77|249.89|257.28|254.4|251.97|249.09|0
1653063300000|2022-05-20 16:15:00|253.07|250.19|255.34|252.46|257.05|254.17|252.97|250.09|0
1653063600000|2022-05-20 16:20:00|255.13|252.25|252.26|249.38|255.54|252.66|251.86|248.98|0
1653063900000|2022-05-20 16:25:00|252.16|249.28|254.12|251.24|255.18|252.3|252.16|249.28|0
1653064200000|2022-05-20 16:30:00|254.02|251.14|256.04|253.16|256.04|253.16|252.41|249.53|0
1653064500000|2022-05-20 16:35:00|256.14|253.26|258.27|255.39|259.4|256.52|255.94|253.06|0
1653064800000|2022-05-20 16:40:00|258.48|255.6|262.17|259.29|262.17|259.29|258.48|255.6|0
1653065100000|2022-05-20 16:45:00|262.28|259.4|260.6|257.72|265.99|263.11|260.6|257.72|0
1653065400000|2022-05-20 16:50:00|260.5|257.62|263.68|260.8|264.51|261.63|260.5|257.62|0
1653065700000|2022-05-20 16:55:00|263.63|260.75|262.84|259.96|263.98|261.1|260.39|257.51|0
1653066000000|2022-05-20 17:00:00|262.95|260.07|265.21|262.33|266.77|263.89|262.64|259.76|0
1653066300000|2022-05-20 17:05:00|264.9|262.02|267.81|264.93|268.44|265.56|262.94|260.06|0
1653066600000|2022-05-20 17:10:00|267.91|265.03|268.36|265.48|269.69|266.81|266.87|263.99|0
1653066900000|2022-05-20 17:15:00|268.26|265.38|270.56|267.68|270.56|267.68|267.89|265.01|0
1653067200000|2022-05-20 17:20:00|270.24|267.36|270.97|268.09|271.71|268.83|268.88|266|0
1653067500000|2022-05-20 17:25:00|271.19|268.31|272.76|269.88|273.08|270.2|270.71|267.83|0
1653067800000|2022-05-20 17:30:00|272.87|269.99|263.9|261.02|273.29|270.41|263.59|260.71|0
1653068100000|2022-05-20 17:35:00|263.79|260.91|264.61|261.73|266.48|263.6|262.04|259.16|0
1653068400000|2022-05-20 17:40:00|264.82|261.94|262.16|259.28|266.58|263.7|261.11|258.23|0
1653068700000|2022-05-20 17:45:00|262.37|259.49|261.54|258.66|263.76|260.88|258.89|256.01|0
1653069000000|2022-05-20 17:50:00|261.24|258.36|259.6|256.72|263.81|260.93|257.97|255.09|0
1653069300000|2022-05-20 17:55:00|259.49|256.61|260|257.12|261.23|258.35|258.27|255.39|0
1653069600000|2022-05-20 18:00:00|260.26|257.38|260.3|257.42|261.12|258.24|257.85|254.97|0
1653069900000|2022-05-20 18:05:00|260.61|257.73|262.04|259.16|264.69|261.81|260.61|257.73|0
1653070200000|2022-05-20 18:10:00|261.84|258.96|262.45|259.57|263.08|260.2|260.09|257.21|0
1653070500000|2022-05-20 18:15:00|262.56|259.68|264.42|261.54|266.29|263.41|261.11|258.23|0
1653070800000|2022-05-20 18:20:00|264.63|261.75|264.21|261.33|266.6|263.72|262.45|259.57|0
1653071100000|2022-05-20 18:25:00|264.42|261.54|263.07|260.19|265.46|262.58|262.76|259.88|0
1653071400000|2022-05-20 18:30:00|263.27|260.39|266.39|263.51|267.54|264.66|262.03|259.15|0
1653071700000|2022-05-20 18:35:00|266.81|263.93|265.14|262.26|266.91|264.03|263.58|260.7|0
1653072000000|2022-05-20 18:40:00|265.45|262.57|259.97|257.09|265.66|262.78|259.97|257.09|0
1653072300000|2022-05-20 18:45:00|260.38|257.5|259.76|256.88|263.27|260.39|259.25|256.37|0
1653072600000|2022-05-20 18:50:00|259.66|256.78|255.79|252.91|260.89|258.01|253.67|250.79|0
1653072900000|2022-05-20 18:55:00|256.2|253.32|258.31|255.43|258.74|255.86|255.14|252.26|0
1653073200000|2022-05-20 19:00:00|258.2|255.32|260.97|258.09|261.69|258.81|256.07|253.19|0
1653073500000|2022-05-20 19:05:00|260.66|257.78|261.99|259.11|263.13|260.25|259.84|256.96|0
1653073800000|2022-05-20 19:10:00|262.1|259.22|261.68|258.8|263.23|260.35|261.27|258.39|0
1653074100000|2022-05-20 19:15:00|261.48|258.6|258.91|256.03|261.68|258.8|257.48|254.6|0
1653074400000|2022-05-20 19:20:00|258.7|255.82|256.08|253.2|258.7|255.82|253.85|250.97|0
1653074700000|2022-05-20 19:25:00|255.68|252.8|249.82|246.94|256.9|254.02|249.73|246.85|0
1653075000000|2022-05-20 19:30:00|249.73|246.85|246.05|243.17|252.74|249.86|245.55|242.67|0
1653075300000|2022-05-20 19:35:00|246.44|243.56|242.61|239.73|247.33|244.45|239.69|236.81|0
1653075600000|2022-05-20 19:40:00|242.51|239.63|238.73|235.85|242.51|239.63|234.95|232.07|0
1653075900000|2022-05-20 19:45:00|238.45|235.57|237.82|234.46|242.61|239.73|237.05|233.69|0
1653076200000|2022-05-20 19:50:00|235.33|231.97|235.71|232.35|238.78|235.42|233.53|230.17|0
1653076500000|2022-05-20 19:55:00|235.04|231.68|233.24|229.88|236.95|233.59|232.01|228.65|0
1653076800000|2022-05-20 20:00:00|232.39|229.03|234.71|231.35|235|231.64|230.79|227.43|0
1653077100000|2022-05-20 20:05:00|234.15|230.79|236.51|233.15|236.89|233.53|233.86|230.5|0
1653077400000|2022-05-20 20:10:00|236.32|232.96|234.89|232.49|236.98|234.58|234.89|232.49|0
1653289500000|2022-05-23 07:05:00|215.68|212.8|214.62|211.74|216.66|213.78|214.62|211.74|0
1653289800000|2022-05-23 07:10:00|214.53|211.65|215.06|212.18|216.13|213.25|214|211.12|0
1653290100000|2022-05-23 07:15:00|214.97|212.09|214.79|211.91|215.9|213.02|214.57|211.69|0
1653290400000|2022-05-23 07:20:00|214.92|212.04|215.85|212.97|216.48|213.6|214.66|211.78|0
1653290700000|2022-05-23 07:25:00|216.21|213.33|215.85|212.97|216.21|213.33|214.87|211.99|0
1653291000000|2022-05-23 07:30:00|216.16|213.28|215.76|212.88|217.59|214.71|214.52|211.64|0
1653291300000|2022-05-23 07:35:00|215.72|212.84|216.25|213.37|216.96|214.08|215.31|212.43|0
1653291600000|2022-05-23 07:40:00|216.16|213.28|219.16|216.28|219.16|216.28|216.16|213.28|0
1653291900000|2022-05-23 07:45:00|219.25|216.37|218.43|215.55|219.25|216.37|217.99|215.11|0
1653292200000|2022-05-23 07:50:00|218.34|215.46|217.27|214.39|218.34|215.46|217.27|214.39|0
1653292500000|2022-05-23 07:55:00|217.4|214.52|216.82|213.94|217.53|214.65|216.51|213.63|0
1653292800000|2022-05-23 08:00:00|216.73|213.85|218.88|216|218.88|216|214.33|211.45|0
1653293100000|2022-05-23 08:05:00|218.83|215.95|220.23|217.35|220.5|217.62|218.61|215.73|0
1653293400000|2022-05-23 08:10:00|220.27|217.39|223.23|220.35|223.23|220.35|219.77|216.89|0
1653293700000|2022-05-23 08:15:00|223.32|220.44|225.33|222.45|225.33|222.45|223.23|220.35|0
1653294000000|2022-05-23 08:20:00|225.24|222.36|223.36|220.48|225.33|222.45|223.27|220.39|0
1653294300000|2022-05-23 08:25:00|223.4|220.52|222.63|219.75|223.68|220.8|222.26|219.38|0
1653294600000|2022-05-23 08:30:00|222.67|219.79|224.68|221.8|224.78|221.9|222.49|219.61|0
1653294900000|2022-05-23 08:35:00|224.73|221.85|226.06|223.18|226.71|223.83|224.73|221.85|0
1653295200000|2022-05-23 08:40:00|226.11|223.23|228.21|225.33|228.21|225.33|222.15|219.27|0
1653295500000|2022-05-23 08:45:00|228.3|225.42|227.37|224.97|228.66|226.26|226.81|224.41|0
1653295800000|2022-05-23 08:50:00|227.41|225.01|226.86|224.46|228.11|225.71|226.35|223.95|0
1653296100000|2022-05-23 08:55:00|226.67|224.27|226.07|223.67|226.9|224.5|225.47|223.07|0
1653296400000|2022-05-23 09:00:00|225.93|223.53|226.44|224.04|227.82|225.42|225.61|223.21|0
1653296700000|2022-05-23 09:05:00|226.62|224.22|226.76|224.36|227.36|224.96|225.79|223.39|0
1653297000000|2022-05-23 09:10:00|226.89|224.49|225.97|223.57|226.89|224.49|225.23|222.83|0
1653297300000|2022-05-23 09:15:00|225.93|223.53|226.11|223.71|227.59|225.19|225.93|223.53|0
1653297600000|2022-05-23 09:20:00|225.92|223.52|225.32|222.92|226.06|223.66|225.14|222.74|0
1653297900000|2022-05-23 09:25:00|225.28|222.88|223.58|221.18|225.5|223.1|223.4|221|0
1653298200000|2022-05-23 09:30:00|223.35|220.95|223.12|220.72|223.85|221.45|222.76|220.36|0
1653298500000|2022-05-23 09:35:00|223.3|220.9|221.85|219.45|223.39|220.99|221.12|218.72|0
1653298800000|2022-05-23 09:40:00|222.03|219.63|222.48|220.08|222.62|220.22|221.62|219.22|0
1653299100000|2022-05-23 09:45:00|222.53|220.13|223.75|221.35|223.94|221.54|222.48|220.08|0
1653299400000|2022-05-23 09:50:00|223.84|221.44|223.52|221.12|223.84|221.44|222.84|220.44|0
1653299700000|2022-05-23 09:55:00|223.57|221.17|224.75|222.35|225.86|223.46|223.57|221.17|0
1653300000000|2022-05-23 10:00:00|224.71|222.31|224.75|222.35|225.12|222.72|224.34|221.94|0
1653300300000|2022-05-23 10:05:00|224.8|222.4|224.38|221.98|225.3|222.9|224.11|221.71|0
1653300600000|2022-05-23 10:10:00|224.43|222.03|222.65|220.25|224.43|222.03|222.46|220.06|0
1653300900000|2022-05-23 10:15:00|222.55|220.15|223.78|221.38|223.78|221.38|222.55|220.15|0
1653301200000|2022-05-23 10:20:00|224.01|221.61|224.1|221.7|224.74|222.34|223.6|221.2|0
1653301500000|2022-05-23 10:25:00|224.15|221.75|222.73|220.33|224.24|221.84|222.64|220.24|0
1653301800000|2022-05-23 10:30:00|222.59|220.19|221.37|218.97|222.69|220.29|221.37|218.97|0
1653302100000|2022-05-23 10:35:00|221.18|218.78|221|218.6|222.18|219.78|220.91|218.51|0
1653302400000|2022-05-23 10:40:00|220.96|218.56|220.46|218.06|221.68|219.28|220.1|217.7|0
1653302700000|2022-05-23 10:45:00|220.37|217.97|219.73|217.33|220.82|218.42|218.57|216.17|0
1653303000000|2022-05-23 10:50:00|219.6|217.2|218.74|216.34|220.36|217.96|218.56|216.16|0
1653303300000|2022-05-23 10:55:00|218.7|216.3|216.15|213.75|218.74|216.34|215.62|213.22|0
1653303600000|2022-05-23 11:00:00|216.2|213.8|217.04|214.64|217.4|215|216.2|213.8|0
1653303900000|2022-05-23 11:05:00|217.17|214.77|217.12|214.72|217.66|215.26|216.95|214.55|0
1653304200000|2022-05-23 11:10:00|216.9|214.5|216.1|213.7|217.21|214.81|215.61|213.21|0
1653304500000|2022-05-23 11:15:00|216.14|213.74|217.57|215.17|217.83|215.43|216.05|213.65|0
1653304800000|2022-05-23 11:20:00|217.52|215.12|219.45|217.05|219.81|217.41|217.48|215.08|0
1653305100000|2022-05-23 11:25:00|219.49|217.09|218.72|216.32|219.54|217.14|218.28|215.88|0
1653305400000|2022-05-23 11:30:00|218.81|216.41|219.71|217.31|219.71|217.31|218.63|216.23|0
1653305700000|2022-05-23 11:35:00|219.8|217.4|221.02|218.62|221.7|219.3|219.71|217.31|0
1653306000000|2022-05-23 11:40:00|220.97|218.57|219.62|217.22|221.15|218.75|219.26|216.86|0
1653306300000|2022-05-23 11:45:00|219.71|217.31|221.15|218.75|221.69|219.29|219.61|217.21|0
1653306600000|2022-05-23 11:50:00|221.19|218.79|220.51|218.11|221.24|218.84|219.57|217.17|0
1653306900000|2022-05-23 11:55:00|220.47|218.07|219.65|217.25|220.78|218.38|219.61|217.21|0
1653307200000|2022-05-23 12:00:00|219.56|217.16|217.9|215.5|219.56|217.16|217.5|215.1|0
1653307500000|2022-05-23 12:05:00|217.72|215.32|217.63|215.23|217.81|215.41|216.83|214.43|0
1653307800000|2022-05-23 12:10:00|217.99|215.59|218.07|215.67|218.79|216.39|217.36|214.96|0
1653308100000|2022-05-23 12:15:00|218.16|215.76|217.45|215.05|218.52|216.12|217.23|214.83|0
1653308400000|2022-05-23 12:20:00|217.36|214.96|217.98|215.58|218.48|216.08|217.09|214.69|0
1653308700000|2022-05-23 12:25:00|218.07|215.67|219.32|216.92|219.86|217.46|218.07|215.67|0
1653309000000|2022-05-23 12:30:00|219.23|216.83|221.03|218.63|221.58|219.18|219.1|216.7|0
1653309300000|2022-05-23 12:35:00|221.21|218.81|219.81|217.41|221.21|218.81|219.77|217.37|0
1653309600000|2022-05-23 12:40:00|220.31|217.91|220.76|218.36|220.76|218.36|219.23|216.83|0
1653309900000|2022-05-23 12:45:00|221.03|218.63|221.3|218.9|221.75|219.35|220.03|217.63|0
1653310200000|2022-05-23 12:50:00|221.07|218.67|221.75|219.35|221.75|219.35|220.26|217.86|0
1653310500000|2022-05-23 12:55:00|221.66|219.26|220.84|218.44|221.75|219.35|220.57|218.17|0
1653310800000|2022-05-23 13:00:00|220.75|218.35|220.21|217.81|221.84|219.44|219.98|217.58|0
1653311100000|2022-05-23 13:05:00|220.12|217.72|219.3|216.9|220.48|218.08|219.21|216.81|0
1653311400000|2022-05-23 13:10:00|219.21|216.81|218.4|216|219.21|216.81|218.27|215.87|0
1653311700000|2022-05-23 13:15:00|218.31|215.91|218.85|216.45|219.75|217.35|217.77|215.37|0
1653312000000|2022-05-23 13:20:00|218.72|216.32|218.67|216.27|219.66|217.26|218.49|216.09|0
1653312300000|2022-05-23 13:25:00|218.71|216.31|221.82|219.42|221.82|219.42|218.71|216.31|0
1653312600000|2022-05-23 13:30:00|221.19|218.79|221.46|219.06|224.24|221.84|220.55|218.15|0
1653312900000|2022-05-23 13:35:00|221|218.6|226.11|223.71|227.22|224.82|220.91|218.51|0
1653313200000|2022-05-23 13:40:00|225.93|223.53|220.73|218.33|227.87|225.47|220.28|217.88|0
1653313500000|2022-05-23 13:45:00|220.46|218.06|217.22|214.82|221.81|219.41|215.98|213.58|0
1653313800000|2022-05-23 13:50:00|217.58|215.18|221.18|218.78|221.18|218.78|215.98|213.58|0
1653314100000|2022-05-23 13:55:00|220.72|218.32|223.81|221.41|224.45|222.05|219.73|217.33|0
1653314400000|2022-05-23 14:00:00|224.08|221.68|228.04|225.64|230.46|228.06|223.72|221.32|0
1653314700000|2022-05-23 14:05:00|227.67|225.27|228.28|225.88|230.13|227.73|225.82|223.42|0
1653315000000|2022-05-23 14:10:00|228.46|226.06|224.87|222.47|228.74|226.34|223.68|221.28|0
1653315300000|2022-05-23 14:15:00|224.41|222.01|221.86|219.46|225.88|223.48|220.51|218.11|0
1653315600000|2022-05-23 14:20:00|222.09|219.69|221.59|219.19|224.77|222.37|220.42|218.02|0
1653315900000|2022-05-23 14:25:00|221.23|218.83|217.83|215.43|225.52|223.12|217.83|215.43|0
1653316200000|2022-05-23 14:30:00|217.11|214.71|217.64|215.24|219.39|216.99|216.31|213.91|0
1653316500000|2022-05-23 14:35:00|217.56|215.16|216.93|214.53|218.89|216.49|215.95|213.55|0
1653316800000|2022-05-23 14:40:00|216.75|214.35|217.91|215.51|218.76|216.36|215.42|213.02|0
1653317100000|2022-05-23 14:45:00|217.28|214.88|217.64|215.24|219.97|217.57|214.58|212.18|0
1653317400000|2022-05-23 14:50:00|217.55|215.15|219.16|216.76|222.4|220|217.19|214.79|0
1653317700000|2022-05-23 14:55:00|219.2|216.8|218.35|215.95|220.14|217.74|217.72|215.32|0
1653318000000|2022-05-23 15:00:00|217.99|215.59|213.21|210.81|219.51|217.11|212.86|210.46|0
1653318300000|2022-05-23 15:05:00|213.12|210.72|213.64|211.24|214.04|211.64|212.51|210.11|0
1653318600000|2022-05-23 15:10:00|213.43|211.03|212.39|209.99|216.07|213.67|212.39|209.99|0
1653318900000|2022-05-23 15:15:00|212.3|209.9|213.78|211.38|214.18|211.78|211.52|209.12|0
1653319200000|2022-05-23 15:20:00|214|211.6|212.99|210.59|214.83|212.43|212.47|210.07|0
1653319500000|2022-05-23 15:25:00|213.08|210.68|212.03|209.63|214.13|211.73|211.86|209.46|0
1653319800000|2022-05-23 15:30:00|211.94|209.54|209|206.6|212.55|210.15|208.66|206.26|0
1653320100000|2022-05-23 15:35:00|208.91|206.51|208.57|206.17|210.21|207.81|208.57|206.17|0
1653320400000|2022-05-23 15:40:00|208.48|206.08|210.96|208.56|211.64|209.24|208.48|206.08|0
1653320700000|2022-05-23 15:45:00|210.79|208.39|212.52|210.12|213.74|211.34|210.1|207.7|0
1653321000000|2022-05-23 15:50:00|212.26|209.86|211.74|209.34|212.87|210.47|211.22|208.82|0
1653321300000|2022-05-23 15:55:00|211.61|209.21|211.39|208.99|211.82|209.42|210.1|207.7|0
1653321600000|2022-05-23 16:00:00|211.56|209.16|209.15|206.75|212.08|209.68|208.98|206.58|0
1653321900000|2022-05-23 16:05:00|209.23|206.83|206.93|204.53|209.83|207.43|206.42|204.02|0
1653322200000|2022-05-23 16:10:00|207.02|204.62|208.3|205.9|208.73|206.33|207.02|204.62|0
1653322500000|2022-05-23 16:15:00|208.04|205.64|208.98|206.58|210.1|207.7|207.44|205.04|0
1653322800000|2022-05-23 16:20:00|209.07|206.67|207.78|205.38|209.15|206.75|207.26|204.86|0
1653323100000|2022-05-23 16:25:00|207.69|205.29|210.01|207.61|210.44|208.04|207.69|205.29|0
1653323400000|2022-05-23 16:30:00|209.84|207.44|210.7|208.3|212.18|209.78|209.84|207.44|0
1653323700000|2022-05-23 16:35:00|210.61|208.21|209.02|206.62|211.22|208.82|208.97|206.57|0
1653324000000|2022-05-23 16:40:00|208.97|206.57|209.57|207.17|210.65|208.25|208.63|206.23|0
1653324300000|2022-05-23 16:45:00|209.4|207|212.43|210.03|212.78|210.38|209.05|206.65|0
1653324600000|2022-05-23 16:50:00|212.25|209.85|213.56|211.16|214|211.6|211.82|209.42|0
1653324900000|2022-05-23 16:55:00|213.3|210.9|211.81|209.41|214.35|211.95|211.81|209.41|0
1653325200000|2022-05-23 17:00:00|211.99|209.59|213.64|211.24|213.64|211.24|211.81|209.41|0
1653325500000|2022-05-23 17:05:00|213.82|211.42|213.38|210.98|214.78|212.38|213.03|210.63|0
1653325800000|2022-05-23 17:10:00|213.55|211.15|213.11|210.71|214.34|211.94|212.59|210.19|0
1653326100000|2022-05-23 17:15:00|213.2|210.8|214.06|211.66|215.84|213.44|212.82|210.42|0
1653326400000|2022-05-23 17:20:00|214.32|211.92|213.7|211.3|216.36|213.96|213.52|211.12|0
1653326700000|2022-05-23 17:25:00|213.84|211.44|212.73|210.33|213.84|211.44|212.38|209.98|0
1653327000000|2022-05-23 17:30:00|212.64|210.24|211.06|208.66|213.96|211.56|209.76|207.36|0
1653327300000|2022-05-23 17:35:00|211.5|209.1|210.45|208.05|211.59|209.19|209.75|207.35|0
1653327600000|2022-05-23 17:40:00|210.36|207.96|209.58|207.18|210.8|208.4|209.06|206.66|0
1653327900000|2022-05-23 17:45:00|209.49|207.09|207.67|205.27|210.01|207.61|206.81|204.41|0
1653328200000|2022-05-23 17:50:00|207.59|205.19|208.97|206.57|209.23|206.83|207.41|205.01|0
1653328500000|2022-05-23 17:55:00|208.79|206.39|207.24|204.84|208.79|206.39|207.24|204.84|0
1653328800000|2022-05-23 18:00:00|206.98|204.58|208.01|205.61|208.83|206.43|206.21|203.81|0
1653329100000|2022-05-23 18:05:00|207.92|205.52|207.15|204.75|208.7|206.3|206.63|204.23|0
1653329400000|2022-05-23 18:10:00|206.97|204.57|205.69|203.29|207.06|204.66|205.43|203.03|0
1653329700000|2022-05-23 18:15:00|205.77|203.37|205.6|203.2|206.63|204.23|205.47|203.07|0
1653330000000|2022-05-23 18:20:00|205.51|203.11|206.66|204.26|208.06|205.66|205.08|202.68|0
1653330300000|2022-05-23 18:25:00|206.75|204.35|207.6|205.2|208.29|205.89|206.32|203.92|0
1653330600000|2022-05-23 18:30:00|207.43|205.03|207.48|205.08|208.38|205.98|206.75|204.35|0
1653330900000|2022-05-23 18:35:00|207.6|205.2|207.17|204.77|207.95|205.55|206.66|204.26|0
1653331200000|2022-05-23 18:40:00|207.26|204.86|204.95|202.55|208.2|205.8|204.95|202.55|0
1653331500000|2022-05-23 18:45:00|204.78|202.38|208.28|205.88|209.06|206.66|204.61|202.21|0
1653331800000|2022-05-23 18:50:00|208.16|205.76|208.45|206.05|209.84|207.44|207.17|204.77|0
1653332100000|2022-05-23 18:55:00|208.19|205.79|209.66|207.26|210.18|207.78|208.11|205.71|0
1653332400000|2022-05-23 19:00:00|209.57|207.17|207.85|205.45|209.83|207.43|207.5|205.1|0
1653332700000|2022-05-23 19:05:00|207.59|205.19|206.3|203.9|208.45|206.05|206.21|203.81|0
1653333000000|2022-05-23 19:10:00|206.26|203.86|210.29|207.89|211.33|208.93|206.26|203.86|0
1653333300000|2022-05-23 19:15:00|210.38|207.98|209.25|206.85|210.99|208.59|209.17|206.77|0
1653333600000|2022-05-23 19:20:00|209.16|206.76|211.24|208.84|212.46|210.06|208.48|206.08|0
1653333900000|2022-05-23 19:25:00|211.5|209.1|210.63|208.23|211.85|209.45|209.94|207.54|0
1653334200000|2022-05-23 19:30:00|210.46|208.06|209.24|206.84|211.15|208.75|208.55|206.15|0
1653334500000|2022-05-23 19:35:00|209.16|206.76|211.27|208.87|211.27|208.87|207.35|204.95|0
1653334800000|2022-05-23 19:40:00|211.18|208.78|211.7|209.3|212.66|210.26|210.14|207.74|0
1653335100000|2022-05-23 19:45:00|211.44|209.04|211.75|209.35|214.16|211.76|211.1|208.7|0
1653335400000|2022-05-23 19:50:00|209.83|207.43|210.34|207.94|210.77|208.37|207.83|205.43|0
1653335700000|2022-05-23 19:55:00|210.77|208.37|207.85|205.45|211.21|208.81|206.82|204.42|0
1653336000000|2022-05-23 20:00:00|207.08|204.68|206.91|204.51|207.08|204.68|205.71|203.31|0
1653336300000|2022-05-23 20:05:00|206.82|204.42|203.84|201.44|206.82|204.42|203.75|201.35|0
1653336600000|2022-05-23 20:10:00|204.01|201.61|205.79|203.39|206.05|203.65|203.84|201.44|0
1653336900000|2022-05-23 20:15:00|205.73|202.93|205.22|202.42|205.86|203.06|204.88|202.08|0
1653337200000|2022-05-23 20:20:00|205.3|202.5|205.81|203.01|205.98|203.18|205.3|202.5|0
1653337500000|2022-05-23 20:25:00|205.73|202.93|205.98|203.18|206.07|203.27|205.47|202.67|0
1653337800000|2022-05-23 20:30:00|205.94|203.14|205.94|203.14|206.07|203.27|205.55|202.75|0
1653338100000|2022-05-23 20:35:00|205.89|203.09|205.55|202.75|206.06|203.26|205.55|202.75|0
1653338400000|2022-05-23 20:40:00|205.64|202.84|205.72|202.92|205.8|203|205.38|202.58|0
1653338700000|2022-05-23 20:45:00|205.8|203|205.72|202.92|205.97|203.17|205.63|202.83|0
1653339000000|2022-05-23 20:50:00|205.63|202.83|205.63|202.83|205.63|202.83|205.37|202.57|0
1653339300000|2022-05-23 20:55:00|205.8|203|205.33|202.53|205.8|203|205.03|202.23|0
1653339600000|2022-05-23 21:00:00|205.4|202.6|205.15|202.35|205.4|202.6|205.13|202.33|0
1653339900000|2022-05-23 21:05:00|205.19|202.39|205.93|203.13|205.93|203.13|205.19|202.39|0
1653340200000|2022-05-23 21:10:00|205.83|203.03|207.08|204.28|207.14|204.34|205.83|203.03|0
1653340500000|2022-05-23 21:15:00|207.05|204.25|209.15|206.35|209.58|206.78|207.05|204.25|0
1653340800000|2022-05-23 21:20:00|209.14|206.34|209.82|207.02|210.03|207.23|209.14|206.34|0
1653341100000|2022-05-23 21:25:00|209.84|207.04|210.6|207.8|210.89|208.09|209.84|207.04|0
1653341400000|2022-05-23 21:30:00|210.4|207.6|211.7|208.9|211.7|208.9|210.4|207.6|0
1653341700000|2022-05-23 21:35:00|211.69|208.89|212.3|209.5|212.3|209.5|211.45|208.65|0
1653342000000|2022-05-23 21:40:00|212.24|209.44|213.08|210.28|213.1|210.3|211.67|208.87|0
1653342300000|2022-05-23 21:45:00|212.99|210.19|211.13|208.33|213.12|210.32|210.78|207.98|0
1653342600000|2022-05-23 21:50:00|211.09|208.29|212.02|209.22|212.35|209.55|211.06|208.26|0
1653342900000|2022-05-23 21:55:00|211.88|209.08|212.22|209.42|212.22|209.42|211.38|208.58|0
1653343200000|2022-05-23 22:00:00|212.24|209.44|220.64|217.84|222.36|219.56|212.24|209.44|0
1653343500000|2022-05-23 22:05:00|220.68|217.88|219.82|217.02|221.4|218.6|219.11|216.31|0
1653343800000|2022-05-23 22:10:00|219.91|217.11|218.03|215.23|220.23|217.43|217.98|215.18|0
1653344100000|2022-05-23 22:15:00|217.85|215.05|219.05|216.25|219.5|216.7|217.58|214.78|0
1653344400000|2022-05-23 22:20:00|219.01|216.21|220.22|217.42|220.67|217.87|218.74|215.94|0
1653344700000|2022-05-23 22:25:00|220.31|217.51|219.5|216.7|220.31|217.51|218.69|215.89|0
1653345000000|2022-05-23 22:30:00|219.45|216.65|218.02|215.22|220.08|217.28|217.97|215.17|0
1653345300000|2022-05-23 22:35:00|217.93|215.13|218.82|216.02|219.04|216.24|217.88|215.08|0
1653345600000|2022-05-23 22:40:00|218.69|215.89|218.33|215.53|218.86|216.06|218.15|215.35|0
1653345900000|2022-05-23 22:45:00|218.24|215.44|216.98|214.18|218.24|215.44|216.9|214.1|0
1653346200000|2022-05-23 22:50:00|217.07|214.27|217.78|214.98|218.23|215.43|216.98|214.18|0
1653346500000|2022-05-23 22:55:00|217.74|214.94|216.8|214|217.74|214.94|216.58|213.78|0
1653346800000|2022-05-23 23:00:00|216.67|213.87|216.27|213.47|216.8|214|216.18|213.38|0
1653347100000|2022-05-23 23:05:00|216.35|213.55|215.91|213.11|216.53|213.73|215.82|213.02|0
1653347400000|2022-05-23 23:10:00|216|213.2|216.57|213.77|216.71|213.91|215.82|213.02|0
1653347700000|2022-05-23 23:15:00|216.62|213.82|218.22|215.42|218.58|215.78|216.53|213.73|0
1653348000000|2022-05-23 23:20:00|218.09|215.29|217.99|215.19|218.22|215.42|217.86|215.06|0
1653348300000|2022-05-23 23:25:00|217.95|215.15|218.3|215.5|218.35|215.55|217.32|214.52|0
1653348600000|2022-05-23 23:30:00|218.39|215.59|217.85|215.05|218.39|215.59|217.85|215.05|0
1653348900000|2022-05-23 23:35:00|217.9|215.1|217.32|214.52|217.94|215.14|217.23|214.43|0
1653349200000|2022-05-23 23:40:00|217.27|214.47|216.29|213.49|217.27|214.47|216.25|213.45|0
1653349500000|2022-05-23 23:45:00|216.25|213.45|216.24|213.44|216.82|214.02|216.24|213.44|0
1653349800000|2022-05-23 23:50:00|216.33|213.53|216.15|213.35|216.42|213.62|215.27|212.47|0
1653350100000|2022-05-23 23:55:00|216.11|213.31|215.79|212.99|216.24|213.44|215.31|212.51|0
1653350400000|2022-05-24 00:00:00|215.88|213.08|217.3|214.5|218.2|215.4|215.88|213.08|0
1653350700000|2022-05-24 00:05:00|217.26|214.46|216.32|213.52|217.39|214.59|216.23|213.43|0
1653351000000|2022-05-24 00:10:00|216.37|213.57|216.41|213.61|216.68|213.88|215.75|212.95|0
1653351300000|2022-05-24 00:15:00|216.14|213.34|216.14|213.34|216.41|213.61|214.99|212.19|0
1653351600000|2022-05-24 00:20:00|216.23|213.43|216.85|214.05|217.21|214.41|216.05|213.25|0
1653351900000|2022-05-24 00:25:00|216.94|214.14|217.43|214.63|217.47|214.67|216.8|214|0
1653352200000|2022-05-24 00:30:00|217.47|214.67|216.93|214.13|217.65|214.85|216.31|213.51|0
1653352500000|2022-05-24 00:35:00|216.98|214.18|218.66|215.86|219.29|216.49|216.84|214.04|0
1653352800000|2022-05-24 00:40:00|218.7|215.9|219.24|216.44|219.68|216.88|218.57|215.77|0
1653353100000|2022-05-24 00:45:00|219.41|216.61|218.79|215.99|219.86|217.06|218.7|215.9|0
1653353400000|2022-05-24 00:50:00|218.88|216.08|218.96|216.16|219.19|216.39|218.61|215.81|0
1653353700000|2022-05-24 00:55:00|219.01|216.21|219.67|216.87|219.76|216.96|219.01|216.21|0
1653354000000|2022-05-24 01:00:00|219.72|216.92|219.67|216.87|219.85|217.05|219.32|216.52|0
1653354300000|2022-05-24 01:05:00|219.58|216.78|219.31|216.51|220.83|218.03|218.96|216.16|0
1653354600000|2022-05-24 01:10:00|219.27|216.47|220.2|217.4|220.38|217.58|218.96|216.16|0
1653354900000|2022-05-24 01:15:00|220.16|217.36|220.78|217.98|221.55|218.75|220.16|217.36|0
1653355200000|2022-05-24 01:20:00|220.83|218.03|220.83|218.03|221.19|218.39|220.42|217.62|0
1653355500000|2022-05-24 01:25:00|220.91|218.11|220.33|217.53|220.91|218.11|220.02|217.22|0
1653355800000|2022-05-24 01:30:00|220.46|217.66|220.24|217.44|220.73|217.93|220.19|217.39|0
1653356100000|2022-05-24 01:35:00|220.19|217.39|219.65|216.85|220.55|217.75|219.48|216.68|0
1653356400000|2022-05-24 01:40:00|219.7|216.9|219.16|216.36|219.7|216.9|218.85|216.05|0
1653356700000|2022-05-24 01:45:00|219.21|216.41|219.2|216.4|219.47|216.67|219.03|216.23|0
1653357000000|2022-05-24 01:50:00|219.25|216.45|218.58|215.78|219.74|216.94|218.49|215.69|0
1653357300000|2022-05-24 01:55:00|218.49|215.69|219.82|217.02|219.82|217.02|218.4|215.6|0
1653357600000|2022-05-24 02:00:00|219.73|216.93|220.09|217.29|220.81|218.01|219.55|216.75|0
1653357900000|2022-05-24 02:05:00|220.14|217.34|220.35|217.55|220.62|217.82|219.91|217.11|0
1653358200000|2022-05-24 02:10:00|220.44|217.64|220.44|217.64|220.62|217.82|220.04|217.24|0
1653358500000|2022-05-24 02:15:00|220.4|217.6|221.16|218.36|221.25|218.45|220.26|217.46|0
1653358800000|2022-05-24 02:20:00|221.07|218.27|220.75|217.95|221.25|218.45|220.57|217.77|0
1653359100000|2022-05-24 02:25:00|220.71|217.91|220.97|218.17|221.15|218.35|220.44|217.64|0
1653359400000|2022-05-24 02:30:00|220.88|218.08|220.61|217.81|221.06|218.26|220.61|217.81|0
1653359700000|2022-05-24 02:35:00|220.43|217.63|220.88|218.08|220.88|218.08|220.34|217.54|0
1653360000000|2022-05-24 02:40:00|220.83|218.03|220.96|218.16|221.24|218.44|220.79|217.99|0
1653360300000|2022-05-24 02:45:00|221.05|218.25|221.32|218.52|221.77|218.97|221.05|218.25|0
1653360600000|2022-05-24 02:50:00|221.28|218.48|220.96|218.16|221.32|218.52|220.96|218.16|0
1653360900000|2022-05-24 02:55:00|221.05|218.25|220.6|217.8|221.05|218.25|220.51|217.71|0
1653361200000|2022-05-24 03:00:00|220.64|217.84|220.86|218.06|220.96|218.16|220.51|217.71|0
1653361500000|2022-05-24 03:05:00|220.77|217.97|220.5|217.7|221.04|218.24|220.5|217.7|0
1653361800000|2022-05-24 03:10:00|220.41|217.61|220.5|217.7|220.68|217.88|220.41|217.61|0
1653362100000|2022-05-24 03:15:00|220.59|217.79|220.77|217.97|220.86|218.06|220.5|217.7|0
1653362400000|2022-05-24 03:20:00|220.68|217.88|221.35|218.55|221.39|218.59|220.68|217.88|0
1653362700000|2022-05-24 03:25:00|221.3|218.5|221.35|218.55|221.66|218.86|221.3|218.5|0
1653363000000|2022-05-24 03:30:00|221.39|218.59|221.3|218.5|221.39|218.59|221.03|218.23|0
1653363300000|2022-05-24 03:35:00|221.21|218.41|221.3|218.5|221.48|218.68|221.21|218.41|0
1653363600000|2022-05-24 03:40:00|221.34|218.54|221.38|218.58|221.47|218.67|221.2|218.4|0
1653363900000|2022-05-24 03:45:00|221.34|218.54|221.07|218.27|221.38|218.58|221.07|218.27|0
1653364200000|2022-05-24 03:50:00|221.02|218.22|220.48|217.68|221.47|218.67|220.39|217.59|0
1653364500000|2022-05-24 03:55:00|220.57|217.77|220.26|217.46|220.57|217.77|219.99|217.19|0
1653364800000|2022-05-24 04:00:00|220.3|217.5|220.12|217.32|220.39|217.59|219.99|217.19|0
1653365100000|2022-05-24 04:05:00|220.07|217.27|220.12|217.32|220.21|217.41|219.94|217.14|0
1653365400000|2022-05-24 04:10:00|220.03|217.23|220.56|217.76|220.83|218.03|220.03|217.23|0
1653365700000|2022-05-24 04:15:00|220.65|217.85|221.19|218.39|221.19|218.39|220.65|217.85|0
1653366000000|2022-05-24 04:20:00|221.14|218.34|220.96|218.16|221.19|218.39|220.83|218.03|0
1653366300000|2022-05-24 04:25:00|221|218.2|221.09|218.29|221.18|218.38|221|218.2|0
1653366600000|2022-05-24 04:30:00|221.14|218.34|221.36|218.56|221.59|218.79|221|218.2|0
1653366900000|2022-05-24 04:35:00|221.4|218.6|221.18|218.38|221.45|218.65|221.09|218.29|0
1653367200000|2022-05-24 04:40:00|221.13|218.33|221.53|218.73|221.58|218.78|221.09|218.29|0
1653367500000|2022-05-24 04:45:00|221.62|218.82|222.88|220.08|222.88|220.08|221.53|218.73|0
1653367800000|2022-05-24 04:50:00|222.97|220.17|222.43|219.63|223.06|220.26|222.12|219.32|0
1653368100000|2022-05-24 04:55:00|222.34|219.54|222.7|219.9|223.06|220.26|222.25|219.45|0
1653368400000|2022-05-24 05:00:00|222.79|219.99|222.97|220.17|223.78|220.98|222.61|219.81|0
1653368700000|2022-05-24 05:05:00|223.01|220.21|222.15|219.35|223.1|220.3|222.15|219.35|0
1653369000000|2022-05-24 05:10:00|222.06|219.26|223.87|221.07|223.96|221.16|221.88|219.08|0
1653369300000|2022-05-24 05:15:00|224.77|221.97|222.96|220.16|224.77|221.97|222.78|219.98|0
1653369600000|2022-05-24 05:20:00|222.87|220.07|223.55|220.75|223.77|220.97|222.69|219.89|0
1653369900000|2022-05-24 05:25:00|223.5|220.7|224.4|221.6|224.49|221.69|223.09|220.29|0
1653370200000|2022-05-24 05:30:00|224.31|221.51|223.9|221.1|224.77|221.97|223.86|221.06|0
1653370500000|2022-05-24 05:35:00|223.86|221.06|225.31|222.51|226.5|223.7|223.58|220.78|0
1653370800000|2022-05-24 05:40:00|225.4|222.6|226.86|224.06|226.86|224.06|225.36|222.56|0
1653371100000|2022-05-24 05:45:00|226.95|224.15|226.4|223.6|226.95|224.15|225.94|223.14|0
1653371400000|2022-05-24 05:50:00|226.49|223.69|226.76|223.96|227.32|224.52|226.49|223.69|0
1653371700000|2022-05-24 05:55:00|226.72|223.92|226.67|223.87|227.13|224.33|226.4|223.6|0
1653372000000|2022-05-24 06:00:00|226.72|223.92|225.57|222.77|227.59|224.79|225.48|222.68|0
1653372300000|2022-05-24 06:05:00|225.48|222.68|226.48|223.68|226.57|223.77|225.21|222.41|0
1653372600000|2022-05-24 06:10:00|226.3|223.5|226.34|223.54|226.85|224.05|226.11|223.31|0
1653372900000|2022-05-24 06:15:00|226.2|223.4|226.75|223.95|226.84|224.04|225.75|222.95|0
1653373200000|2022-05-24 06:20:00|226.84|224.04|226.2|223.4|227.12|224.32|225.74|222.94|0
1653373500000|2022-05-24 06:25:00|226.29|223.49|226.34|223.54|226.47|223.67|226.06|223.26|0
1653373800000|2022-05-24 06:30:00|226.61|223.81|226.43|223.63|226.61|223.81|225.83|223.03|0
1653374100000|2022-05-24 06:35:00|226.38|223.58|229.35|226.55|229.63|226.83|221.44|218.64|0
1653374400000|2022-05-24 06:40:00|229.26|226.46|229.72|226.92|229.86|227.06|229.07|226.27|0
1653374700000|2022-05-24 06:45:00|229.81|227.01|229.76|226.96|230.37|227.57|229.53|226.73|0
1653375000000|2022-05-24 06:50:00|229.81|227.01|228.14|225.34|229.81|227.01|228.05|225.25|0
1653375300000|2022-05-24 06:55:00|228.19|225.39|228.1|225.3|228.7|225.9|227.68|224.88|0
1653375600000|2022-05-24 07:00:00|228.23|225.43|226.81|224.01|228.23|225.43|226.21|223.41|0
1653375900000|2022-05-24 07:05:00|226.61|224.21|228.49|226.09|228.49|226.09|226.61|224.21|0
1653376200000|2022-05-24 07:10:00|228.72|226.32|224.99|222.59|229.09|226.69|224.62|222.22|0
1653376500000|2022-05-24 07:15:00|224.89|222.49|226.83|224.43|227.24|224.84|224.53|222.13|0
1653376800000|2022-05-24 07:20:00|226.92|224.52|226.69|224.29|227.34|224.94|226.19|223.79|0
1653377100000|2022-05-24 07:25:00|226.73|224.33|227.01|224.61|228.39|225.99|226|223.6|0
1653377400000|2022-05-24 07:30:00|226.64|224.24|226.41|224.01|226.73|224.33|224.54|222.14|0
1653377700000|2022-05-24 07:35:00|226.36|223.96|228.84|226.44|229.49|227.09|226.32|223.92|0
1653378000000|2022-05-24 07:40:00|228.98|226.58|230.32|227.92|231.21|228.81|228.84|226.44|0
1653378300000|2022-05-24 07:45:00|230.51|228.11|230.13|227.73|231.39|228.99|229.49|227.09|0
1653378600000|2022-05-24 07:50:00|230.28|227.88|228.84|226.44|230.78|228.38|228.84|226.44|0
1653378900000|2022-05-24 07:55:00|228.88|226.48|226.95|224.55|229.11|226.71|226.81|224.41|0
1653379200000|2022-05-24 08:00:00|227.04|224.64|227.54|225.14|228.09|225.69|226.17|223.77|0
1653379500000|2022-05-24 08:05:00|227.41|225.01|226.99|224.59|228.09|225.69|226.85|224.45|0
1653379800000|2022-05-24 08:10:00|227.08|224.68|226.07|223.67|227.63|225.23|225.8|223.4|0
1653380100000|2022-05-24 08:15:00|226.16|223.76|227.4|225|228.27|225.87|226.12|223.72|0
1653380400000|2022-05-24 08:20:00|227.44|225.04|226.7|224.3|228.64|226.24|226.52|224.12|0
1653380700000|2022-05-24 08:25:00|226.8|224.4|226.61|224.21|227.58|225.18|226.57|224.17|0
1653381000000|2022-05-24 08:30:00|226.66|224.26|227.11|224.71|227.48|225.08|226.24|223.84|0
1653381300000|2022-05-24 08:35:00|227.07|224.67|226.88|224.48|228.26|225.86|226.88|224.48|0
1653381600000|2022-05-24 08:40:00|227.06|224.66|228.35|225.95|228.35|225.95|226.97|224.57|0
1653381900000|2022-05-24 08:45:00|228.44|226.04|227.79|225.39|228.63|226.23|227.24|224.84|0
1653382200000|2022-05-24 08:50:00|227.89|225.49|229.71|227.31|230.27|227.87|227.77|225.37|0
1653382500000|2022-05-24 08:55:00|229.76|227.36|229.8|227.4|230.31|227.91|229.06|226.66|0
1653382800000|2022-05-24 09:00:00|229.7|227.3|229.52|227.12|229.75|227.35|228.82|226.42|0
1653383100000|2022-05-24 09:05:00|229.47|227.07|229.42|227.02|229.98|227.58|229.14|226.74|0
1653383400000|2022-05-24 09:10:00|229.24|226.84|228.59|226.19|229.79|227.39|228.22|225.82|0
1653383700000|2022-05-24 09:15:00|228.49|226.09|229.42|227.02|229.42|227.02|228.26|225.86|0
1653384000000|2022-05-24 09:20:00|229.14|226.74|229.04|226.64|229.14|226.74|228.4|226|0
1653384300000|2022-05-24 09:25:00|229.14|226.74|227.84|225.44|229.28|226.88|227.47|225.07|0
1653384600000|2022-05-24 09:30:00|227.7|225.3|227.47|225.07|228.49|226.09|227.47|225.07|0
1653384900000|2022-05-24 09:35:00|227.52|225.12|227.01|224.61|227.79|225.39|226.82|224.42|0
1653385200000|2022-05-24 09:40:00|226.82|224.42|227.19|224.79|227.46|225.06|226.73|224.33|0
1653385500000|2022-05-24 09:45:00|227.14|224.74|225.99|223.59|227.28|224.88|225.99|223.59|0
1653385800000|2022-05-24 09:50:00|226.17|223.77|225.67|223.27|226.27|223.87|225.44|223.04|0
1653386100000|2022-05-24 09:55:00|225.62|223.22|225.3|222.9|225.62|223.22|224.43|222.03|0
1653386400000|2022-05-24 10:00:00|225.25|222.85|226.17|223.77|226.49|224.09|225.16|222.76|0
1653386700000|2022-05-24 10:05:00|226.21|223.81|224.7|222.3|226.63|224.23|224.57|222.17|0
1653387000000|2022-05-24 10:10:00|224.66|222.26|224.88|222.48|225.16|222.76|224.11|221.71|0
1653387300000|2022-05-24 10:15:00|224.79|222.39|223.47|221.07|224.88|222.48|223.33|220.93|0
1653387600000|2022-05-24 10:20:00|223.51|221.11|223.42|221.02|223.74|221.34|222.51|220.11|0
1653387900000|2022-05-24 10:25:00|223.51|221.11|223.28|220.88|224.33|221.93|223.24|220.84|0
1653388200000|2022-05-24 10:30:00|223.42|221.02|223.69|221.29|223.69|221.29|222.78|220.38|0
1653388500000|2022-05-24 10:35:00|223.78|221.38|224.14|221.74|224.55|222.15|223.78|221.38|0
1653388800000|2022-05-24 10:40:00|224.23|221.83|224.18|221.78|224.46|222.06|223.68|221.28|0
1653389100000|2022-05-24 10:45:00|224.23|221.83|224.41|222.01|224.68|222.28|223.82|221.42|0
1653389400000|2022-05-24 10:50:00|224.45|222.05|224.31|221.91|224.91|222.51|224.13|221.73|0
1653389700000|2022-05-24 10:55:00|224.4|222|224.63|222.23|224.63|222.23|223.68|221.28|0
1653390000000|2022-05-24 11:00:00|224.49|222.09|223.84|221.44|224.49|222.09|221.88|219.48|0
1653390300000|2022-05-24 11:05:00|223.75|221.35|221.04|218.64|223.75|221.35|221.04|218.64|0
1653390600000|2022-05-24 11:10:00|221.22|218.82|222.16|219.76|222.3|219.9|221.22|218.82|0
1653390900000|2022-05-24 11:15:00|222.21|219.81|221.48|219.08|222.61|220.21|221.39|218.99|0
1653391200000|2022-05-24 11:20:00|221.39|218.99|222.65|220.25|222.65|220.25|221.3|218.9|0
1653391500000|2022-05-24 11:25:00|222.56|220.16|221.75|219.35|222.74|220.34|221.62|219.22|0
1653391800000|2022-05-24 11:30:00|221.84|219.44|221.3|218.9|222.02|219.62|221.21|218.81|0
1653392100000|2022-05-24 11:35:00|221.39|218.99|223.55|221.15|223.87|221.47|221.03|218.63|0
1653392400000|2022-05-24 11:40:00|223.69|221.29|222.73|220.33|224.28|221.88|222.55|220.15|0
1653392700000|2022-05-24 11:45:00|222.96|220.56|223.46|221.06|223.82|221.42|222.64|220.24|0
1653393000000|2022-05-24 11:50:00|223.45|221.05|224.45|222.05|224.68|222.28|223.32|220.92|0
1653393300000|2022-05-24 11:55:00|224.36|221.96|224.45|222.05|225.27|222.87|224.36|221.96|0
1653393600000|2022-05-24 12:00:00|224.36|221.96|223.72|221.32|225.45|223.05|223.72|221.32|0
1653393900000|2022-05-24 12:05:00|223.81|221.41|226.45|224.05|226.73|224.33|223.81|221.41|0
1653394200000|2022-05-24 12:10:00|226.41|224.01|225.72|223.32|226.45|224.05|225.22|222.82|0
1653394500000|2022-05-24 12:15:00|225.81|223.41|224.86|222.46|226.17|223.77|224.73|222.33|0
1653394800000|2022-05-24 12:20:00|224.77|222.37|225.59|223.19|226.05|223.65|224.77|222.37|0
1653395100000|2022-05-24 12:25:00|225.68|223.28|224.54|222.14|225.68|223.28|224.04|221.64|0
1653395400000|2022-05-24 12:30:00|224.4|222|223.49|221.09|225.31|222.91|222.95|220.55|0
1653395700000|2022-05-24 12:35:00|223.58|221.18|222.63|220.23|223.9|221.5|221.86|219.46|0
1653396000000|2022-05-24 12:40:00|222.67|220.27|222.4|220|222.76|220.36|221.58|219.18|0
1653396300000|2022-05-24 12:45:00|222.31|219.91|221.76|219.36|222.49|220.09|221.67|219.27|0
1653396600000|2022-05-24 12:50:00|221.67|219.27|221.99|219.59|222.03|219.63|220.86|218.46|0
1653396900000|2022-05-24 12:55:00|222.03|219.63|222.21|219.81|222.48|220.08|221.58|219.18|0
1653397200000|2022-05-24 13:00:00|222.12|219.72|222.93|220.53|223.75|221.35|221.94|219.54|0
1653397500000|2022-05-24 13:05:00|223.11|220.71|223.29|220.89|223.61|221.21|222.48|220.08|0
1653397800000|2022-05-24 13:10:00|223.38|220.98|222.38|219.98|223.38|220.98|222.29|219.89|0
1653398100000|2022-05-24 13:15:00|222.25|219.85|222.38|219.98|222.83|220.43|221.84|219.44|0
1653398400000|2022-05-24 13:20:00|222.47|220.07|221.92|219.52|222.47|220.07|221.2|218.8|0
1653398700000|2022-05-24 13:25:00|222.11|219.71|224.01|221.61|224.28|221.88|222.11|219.71|0
1653399000000|2022-05-24 13:30:00|223.73|221.33|225.28|222.88|226.56|224.16|220.57|218.17|0
1653399300000|2022-05-24 13:35:00|225.83|223.43|227.76|225.36|228.04|225.64|224.87|222.47|0
1653399600000|2022-05-24 13:40:00|228.22|225.82|226.26|223.86|228.31|225.91|225.25|222.85|0
1653399900000|2022-05-24 13:45:00|226.86|224.46|227.36|224.96|228.1|225.7|224.15|221.75|0
1653400200000|2022-05-24 13:50:00|227.54|225.14|227.72|225.32|228.28|225.88|224.51|222.11|0
1653400500000|2022-05-24 13:55:00|227.63|225.23|230.04|227.64|230.04|227.64|227.45|225.05|0
1653400800000|2022-05-24 14:00:00|230.28|227.88|232.47|230.07|232.94|230.54|229.67|227.27|0
1653401100000|2022-05-24 14:05:00|232.76|230.36|235.59|233.19|236.02|233.62|231.44|229.04|0
1653401400000|2022-05-24 14:10:00|235.68|233.28|239.02|236.62|239.5|237.1|234.92|232.52|0
1653401700000|2022-05-24 14:15:00|238.93|236.53|242.11|239.71|242.59|240.19|238.93|236.53|0
1653402000000|2022-05-24 14:20:00|242.3|239.9|239.88|237.48|242.3|239.9|237.29|234.89|0
1653402300000|2022-05-24 14:25:00|240.17|237.77|238.77|236.37|243.57|241.17|238.67|236.27|0
1653402600000|2022-05-24 14:30:00|239.06|236.66|241.54|239.14|242.03|239.63|239.06|236.66|0
1653402900000|2022-05-24 14:35:00|241.93|239.53|240.58|238.18|242.6|240.2|239.24|236.84|0
1653403200000|2022-05-24 14:40:00|241.06|238.66|241.25|238.85|243.28|240.88|239.14|236.74|0
1653403500000|2022-05-24 14:45:00|241.54|239.14|245.6|243.2|245.8|243.4|239.52|237.12|0
1653403800000|2022-05-24 14:50:00|245.7|243.3|245.11|242.71|246.58|244.18|243.66|241.26|0
1653404100000|2022-05-24 14:55:00|245.41|243.01|242.4|240|245.89|243.49|242.3|239.9|0
1653404400000|2022-05-24 15:00:00|242.59|240.19|241.23|238.83|243.07|240.67|238.68|236.28|0
1653404700000|2022-05-24 15:05:00|241.57|239.17|240.89|238.49|242.34|239.94|239.55|237.15|0
1653405000000|2022-05-24 15:10:00|240.8|238.4|242.14|239.74|242.82|240.42|240.12|237.72|0
1653405300000|2022-05-24 15:15:00|241.95|239.55|243.01|240.61|243.5|241.1|238.4|236|0
1653405600000|2022-05-24 15:20:00|243.11|240.71|241.46|239.06|244.46|242.06|240.41|238.01|0
1653405900000|2022-05-24 15:25:00|241.22|238.82|239.73|237.33|242.04|239.64|239.64|237.24|0
1653406200000|2022-05-24 15:30:00|239.78|237.38|240.21|237.81|241.94|239.54|238.77|236.37|0
1653406500000|2022-05-24 15:35:00|240.4|238|240.49|238.09|241.94|239.54|239.25|236.85|0
1653406800000|2022-05-24 15:40:00|240.4|238|236.96|234.56|240.78|238.38|236.86|234.46|0
1653407100000|2022-05-24 15:45:00|237.24|234.84|231.62|229.22|237.24|234.84|231.43|229.03|0
1653407400000|2022-05-24 15:50:00|231.34|228.94|233.67|231.27|233.86|231.46|231.34|228.94|0
1653407700000|2022-05-24 15:55:00|233.39|230.99|232.83|230.43|233.95|231.55|230.12|227.72|0
1653408000000|2022-05-24 16:00:00|232.92|230.52|232.73|230.33|234.8|232.4|232.17|229.77|0
1653408300000|2022-05-24 16:05:00|232.64|230.24|230.21|227.81|233.86|231.46|230.21|227.81|0
1653408600000|2022-05-24 16:10:00|230.39|227.99|226.87|224.47|230.86|228.46|226.78|224.38|0
1653408900000|2022-05-24 16:15:00|226.5|224.1|226.2|223.8|226.84|224.44|223.21|220.81|0
1653409200000|2022-05-24 16:20:00|226.38|223.98|228.13|225.73|228.6|226.2|226.38|223.98|0
1653409500000|2022-05-24 16:25:00|227.85|225.45|229.43|227.03|229.71|227.31|227.21|224.81|0
1653409800000|2022-05-24 16:30:00|229.52|227.12|232.14|229.74|232.42|230.02|228.36|225.96|0
1653410100000|2022-05-24 16:35:00|232.05|229.65|234.87|232.47|235.25|232.85|231.76|229.36|0
1653410400000|2022-05-24 16:40:00|234.59|232.19|234.78|232.38|234.97|232.57|233.83|231.43|0
1653410700000|2022-05-24 16:45:00|234.87|232.47|233.71|231.31|235.35|232.95|230.08|227.68|0
1653411000000|2022-05-24 16:50:00|233.61|231.21|233.71|231.31|234.56|232.16|233.05|230.65|0
1653411300000|2022-05-24 16:55:00|233.23|230.83|231.82|229.42|233.23|230.83|229.68|227.28|0
1653411600000|2022-05-24 17:00:00|232.76|230.36|237.21|234.81|237.21|234.81|232.43|230.03|0
1653411900000|2022-05-24 17:05:00|237.4|235|235.97|233.57|237.4|235|235.21|232.81|0
1653412200000|2022-05-24 17:10:00|236.26|233.86|235.4|233|236.73|234.33|234.55|232.15|0
1653412500000|2022-05-24 17:15:00|235.59|233.19|234.54|232.14|236.44|234.04|233.08|230.68|0
1653412800000|2022-05-24 17:20:00|234.35|231.95|235.2|232.8|236.44|234.04|234.16|231.76|0
1653413100000|2022-05-24 17:25:00|235.3|232.9|232.65|230.25|236.06|233.66|232.23|229.83|0
1653413400000|2022-05-24 17:30:00|233.22|230.82|234.16|231.76|235.77|233.37|233.12|230.72|0
1653413700000|2022-05-24 17:35:00|233.87|231.47|230.59|228.19|234.35|231.95|230.31|227.91|0
1653414000000|2022-05-24 17:40:00|230.49|228.09|227.24|224.84|230.49|228.09|226.32|223.92|0
1653414300000|2022-05-24 17:45:00|227.42|225.02|226.96|224.56|228.44|226.04|224.75|222.35|0
1653414600000|2022-05-24 17:50:00|226.59|224.19|225.85|223.45|227.42|225.02|224.93|222.53|0
1653414900000|2022-05-24 17:55:00|225.48|223.08|226.21|223.81|226.77|224.37|224.19|221.79|0
1653415200000|2022-05-24 18:00:00|226.08|223.68|228.9|226.5|228.9|226.5|225.48|223.08|0
1653415500000|2022-05-24 18:05:00|228.62|226.22|223.55|221.15|228.99|226.59|222.45|220.05|0
1653415800000|2022-05-24 18:10:00|223.64|221.24|222.95|220.55|223.82|221.42|219.73|217.33|0
1653416100000|2022-05-24 18:15:00|222.81|220.41|226.3|223.9|227.31|224.91|222.72|220.32|0
1653416400000|2022-05-24 18:20:00|226.48|224.08|223.91|221.51|228.24|225.84|223.91|221.51|0
1653416700000|2022-05-24 18:25:00|224|221.6|224.82|222.42|224.82|222.42|222.45|220.05|0
1653417000000|2022-05-24 18:30:00|225.28|222.88|222.81|220.41|225.97|223.57|222.63|220.23|0
1653417300000|2022-05-24 18:35:00|222.9|220.5|221.54|219.14|223.72|221.32|221.09|218.69|0
1653417600000|2022-05-24 18:40:00|221.22|218.82|226.84|224.44|226.93|224.53|220.99|218.59|0
1653417900000|2022-05-24 18:45:00|227.21|224.81|229.52|227.12|230.64|228.24|226.52|224.12|0
1653418200000|2022-05-24 18:50:00|229.9|227.5|230.83|228.43|231.2|228.8|229.43|227.03|0
1653418500000|2022-05-24 18:55:00|230.92|228.52|229.15|226.75|232.05|229.65|228.68|226.28|0
1653418800000|2022-05-24 19:00:00|229.61|227.21|225.17|222.77|229.61|227.21|224.71|222.31|0
1653419100000|2022-05-24 19:05:00|225.45|223.05|225.35|222.95|225.81|223.41|223.43|221.03|0
1653419400000|2022-05-24 19:10:00|225.08|222.68|224.62|222.22|225.26|222.86|222.88|220.48|0
1653419700000|2022-05-24 19:15:00|224.34|221.94|225.16|222.76|225.67|223.27|222.97|220.57|0
1653420000000|2022-05-24 19:20:00|225.07|222.67|223.42|221.02|227.65|225.25|222.6|220.2|0
1653420300000|2022-05-24 19:25:00|223.7|221.3|222.15|219.75|224.75|222.35|221.6|219.2|0
1653420600000|2022-05-24 19:30:00|221.92|219.52|221.69|219.29|222.87|220.47|221.24|218.84|0
1653420900000|2022-05-24 19:35:00|221.33|218.93|215.42|213.02|221.42|219.02|213.39|210.99|0
1653421200000|2022-05-24 19:40:00|215.33|212.93|217.84|215.44|218.83|216.43|213.67|211.27|0
1653421500000|2022-05-24 19:45:00|218.29|215.89|217.21|214.81|218.29|215.89|214.38|211.98|0
1653421800000|2022-05-24 19:50:00|216.59|214.19|221.16|218.76|221.16|218.76|215.88|213.48|0
1653422100000|2022-05-24 19:55:00|221.34|218.94|215.7|213.3|221.79|219.39|215.7|213.3|0
1653422400000|2022-05-24 20:00:00|215.35|212.95|215.23|212.83|215.36|212.96|213.04|210.64|0
1653422700000|2022-05-24 20:05:00|215.32|212.92|215.49|213.09|215.94|213.54|215.23|212.83|0
1653423000000|2022-05-24 20:10:00|215.72|213.32|214.96|212.56|215.98|213.58|214.96|212.56|0
1653423300000|2022-05-24 20:15:00|215.09|212.69|215.42|212.62|215.69|212.89|214.98|212.18|0
1653423600000|2022-05-24 20:20:00|215.6|212.8|217.46|214.66|218.09|215.29|215.51|212.71|0
1653423900000|2022-05-24 20:25:00|217.55|214.75|216.75|213.95|217.64|214.84|216.71|213.91|0
1653424200000|2022-05-24 20:30:00|216.66|213.86|216.75|213.95|216.93|214.13|216.53|213.73|0
1653424500000|2022-05-24 20:35:00|216.57|213.77|216.57|213.77|216.75|213.95|216.39|213.59|0
1653424800000|2022-05-24 20:40:00|216.39|213.59|216.3|213.5|216.48|213.68|216.03|213.23|0
1653425100000|2022-05-24 20:45:00|216.12|213.32|215.41|212.61|216.3|213.5|215.23|212.43|0
1653425400000|2022-05-24 20:50:00|215.23|212.43|214.96|212.16|215.41|212.61|214.96|212.16|0
1653425700000|2022-05-24 20:55:00|215.05|212.25|214.56|211.76|215.05|212.25|213.95|211.15|0
1653426000000|2022-05-24 21:00:00|214.47|211.67|214.45|211.65|214.66|211.86|214.41|211.61|0
1653426300000|2022-05-24 21:05:00|214.57|211.77|214.54|211.74|214.73|211.93|214.54|211.74|0
1653426600000|2022-05-24 21:10:00|214.62|211.82|214.6|211.8|214.66|211.86|214.49|211.69|0
1653426900000|2022-05-24 21:15:00|214.53|211.73|214.32|211.52|214.64|211.84|214.24|211.44|0
1653427200000|2022-05-24 21:20:00|214.37|211.57|214.42|211.62|214.6|211.8|214.36|211.56|0
1653427500000|2022-05-24 21:25:00|214.43|211.63|214.42|211.62|214.47|211.67|214.33|211.53|0
1653427800000|2022-05-24 21:30:00|214.61|211.81|214.47|211.67|214.61|211.81|214.45|211.65|0
1653428100000|2022-05-24 21:35:00|214.4|211.6|214.39|211.59|214.4|211.6|214.33|211.53|0
1653428400000|2022-05-24 21:40:00|214.33|211.53|214.36|211.56|214.36|211.56|214.32|211.52|0
1653428700000|2022-05-24 21:45:00|214.35|211.55|214.63|211.83|214.63|211.83|214.34|211.54|0
1653429000000|2022-05-24 21:50:00|214.62|211.82|214.28|211.48|214.62|211.82|214.28|211.48|0
1653429300000|2022-05-24 21:55:00|214.25|211.45|214.39|211.59|214.44|211.64|214.25|211.45|0
1653429600000|2022-05-24 22:00:00|214.36|211.56|213.6|210.8|214.36|211.56|213.43|210.63|0
1653429900000|2022-05-24 22:05:00|213.65|210.85|213.51|210.71|213.87|211.07|213.29|210.49|0
1653430200000|2022-05-24 22:10:00|213.42|210.62|211.45|208.65|213.51|210.71|211.36|208.56|0
1653430500000|2022-05-24 22:15:00|211.41|208.61|210.97|208.17|211.49|208.69|210.62|207.82|0
1653430800000|2022-05-24 22:20:00|211.1|208.3|211.14|208.34|211.84|209.04|210.97|208.17|0
1653431100000|2022-05-24 22:25:00|211.1|208.3|211.14|208.34|211.31|208.51|210.7|207.9|0
1653431400000|2022-05-24 22:30:00|211.22|208.42|210.7|207.9|211.57|208.77|210.7|207.9|0
1653431700000|2022-05-24 22:35:00|210.61|207.81|210.61|207.81|210.7|207.9|210.18|207.38|0
1653432000000|2022-05-24 22:40:00|210.65|207.85|211.04|208.24|211.13|208.33|210.43|207.63|0
1653432300000|2022-05-24 22:45:00|211.13|208.33|211.17|208.37|211.56|208.76|211.04|208.24|0
1653432600000|2022-05-24 22:50:00|211.21|208.41|211.56|208.76|211.74|208.94|211.17|208.37|0
1653432900000|2022-05-24 22:55:00|211.61|208.81|211.3|208.5|211.61|208.81|211.08|208.28|0
1653433200000|2022-05-24 23:00:00|211.08|208.28|211.03|208.23|211.29|208.49|210.9|208.1|0
1653433500000|2022-05-24 23:05:00|210.86|208.06|210.33|207.53|210.86|208.06|210.07|207.27|0
1653433800000|2022-05-24 23:10:00|210.42|207.62|209.81|207.01|210.42|207.62|209.72|206.92|0
1653434100000|2022-05-24 23:15:00|209.85|207.05|210.07|207.27|210.15|207.35|209.81|207.01|0
1653434400000|2022-05-24 23:20:00|209.98|207.18|209.98|207.18|210.07|207.27|209.89|207.09|0
1653434700000|2022-05-24 23:25:00|209.89|207.09|210.5|207.7|210.54|207.74|209.72|206.92|0
1653435000000|2022-05-24 23:30:00|210.41|207.61|210.23|207.43|210.41|207.61|209.89|207.09|0
1653435300000|2022-05-24 23:35:00|210.15|207.35|210.49|207.69|210.58|207.78|210.15|207.35|0
1653435600000|2022-05-24 23:40:00|210.54|207.74|210.92|208.12|210.92|208.12|210.49|207.69|0
1653435900000|2022-05-24 23:45:00|211.01|208.21|211.62|208.82|211.71|208.91|211.01|208.21|0
1653436200000|2022-05-24 23:50:00|211.67|208.87|211.97|209.17|211.97|209.17|211.44|208.64|0
1653436500000|2022-05-24 23:55:00|212.05|209.25|211.35|208.55|212.05|209.25|211.35|208.55|0
1653436800000|2022-05-25 00:00:00|211.44|208.64|212.58|209.78|212.66|209.86|211.44|208.64|0
1653437100000|2022-05-25 00:05:00|212.53|209.73|212.92|210.12|213.19|210.39|212.05|209.25|0
1653437400000|2022-05-25 00:10:00|213.01|210.21|215.13|212.33|215.66|212.86|213.01|210.21|0
1653437700000|2022-05-25 00:15:00|215.3|212.5|216.1|213.3|216.72|213.92|214.95|212.15|0
1653438000000|2022-05-25 00:20:00|216.01|213.21|215.83|213.03|216.54|213.74|215.48|212.68|0
1653438300000|2022-05-25 00:25:00|215.79|212.99|215.21|212.41|217.08|214.28|215.21|212.41|0
1653438600000|2022-05-25 00:30:00|215.03|212.23|215.56|212.76|215.74|212.94|214.59|211.79|0
1653438900000|2022-05-25 00:35:00|215.52|212.72|215.11|212.31|215.83|213.03|214.94|212.14|0
1653439200000|2022-05-25 00:40:00|215.07|212.27|214.32|211.52|215.07|212.27|214.32|211.52|0
1653439500000|2022-05-25 00:45:00|214.05|211.25|214.49|211.69|214.49|211.69|213.7|210.9|0
1653439800000|2022-05-25 00:50:00|214.4|211.6|214.66|211.86|214.75|211.95|213.87|211.07|0
1653440100000|2022-05-25 00:55:00|214.58|211.78|214.66|211.86|214.75|211.95|214.13|211.33|0
1653440400000|2022-05-25 01:00:00|214.84|212.04|213.78|210.98|214.84|212.04|213.73|210.93|0
1653440700000|2022-05-25 01:05:00|213.86|211.06|213.69|210.89|214.66|211.86|213.42|210.62|0
1653441000000|2022-05-25 01:10:00|213.6|210.8|213.86|211.06|214.3|211.5|213.2|210.4|0
1653441300000|2022-05-25 01:15:00|213.77|210.97|212.93|210.13|213.77|210.97|212.54|209.74|0
1653441600000|2022-05-25 01:20:00|212.98|210.18|213.59|210.79|214.03|211.23|212.63|209.83|0
1653441900000|2022-05-25 01:25:00|213.5|210.7|213.76|210.96|213.94|211.14|213.06|210.26|0
1653442200000|2022-05-25 01:30:00|213.68|210.88|213.5|210.7|214.03|211.23|213.41|210.61|0
1653442500000|2022-05-25 01:35:00|213.54|210.74|212.7|209.9|213.85|211.05|212.7|209.9|0
1653442800000|2022-05-25 01:40:00|212.75|209.95|213.27|210.47|213.32|210.52|212.7|209.9|0
1653443100000|2022-05-25 01:45:00|213.23|210.43|212.61|209.81|213.27|210.47|212.44|209.64|0
1653443400000|2022-05-25 01:50:00|212.57|209.77|213.14|210.34|213.22|210.42|212.52|209.72|0
1653443700000|2022-05-25 01:55:00|213.22|210.42|212.78|209.98|213.4|210.6|212.69|209.89|0
1653444000000|2022-05-25 02:00:00|212.61|209.81|210.85|208.05|212.61|209.81|210.64|207.84|0
1653444300000|2022-05-25 02:05:00|210.68|207.88|211.03|208.23|211.33|208.53|210.59|207.79|0
1653444600000|2022-05-25 02:10:00|211.11|208.31|211.55|208.75|211.55|208.75|210.85|208.05|0
1653444900000|2022-05-25 02:15:00|211.64|208.84|211.72|208.92|211.81|209.01|210.76|207.96|0
1653445200000|2022-05-25 02:20:00|211.68|208.88|211.46|208.66|211.72|208.92|211.11|208.31|0
1653445500000|2022-05-25 02:25:00|211.33|208.53|211.85|209.05|211.98|209.18|211.02|208.22|0
1653445800000|2022-05-25 02:30:00|211.89|209.09|212.28|209.48|212.68|209.88|211.63|208.83|0
1653446100000|2022-05-25 02:35:00|212.33|209.53|212.5|209.7|212.5|209.7|212.02|209.22|0
1653446400000|2022-05-25 02:40:00|212.54|209.74|212.93|210.13|212.98|210.18|212.41|209.61|0
1653446700000|2022-05-25 02:45:00|212.98|210.18|211.97|209.17|213.37|210.57|211.97|209.17|0
1653447000000|2022-05-25 02:50:00|211.88|209.08|212.23|209.43|212.32|209.52|211.66|208.86|0
1653447300000|2022-05-25 02:55:00|212.32|209.52|212.14|209.34|212.32|209.52|211.88|209.08|0
1653447600000|2022-05-25 03:00:00|212.18|209.38|211.52|208.72|212.18|209.38|211.44|208.64|0
1653447900000|2022-05-25 03:05:00|211.48|208.68|211.7|208.9|212|209.2|211.44|208.64|0
1653448200000|2022-05-25 03:10:00|211.61|208.81|210.82|208.02|211.78|208.98|210.82|208.02|0
1653448500000|2022-05-25 03:15:00|210.78|207.98|211.43|208.63|211.43|208.63|210.73|207.93|0
1653448800000|2022-05-25 03:20:00|211.52|208.72|211.25|208.45|211.86|209.06|211.21|208.41|0
1653449100000|2022-05-25 03:25:00|211.21|208.41|211.16|208.36|211.51|208.71|210.9|208.1|0
1653449400000|2022-05-25 03:30:00|211.07|208.27|210.03|207.23|211.16|208.36|210.03|207.23|0
1653449700000|2022-05-25 03:35:00|210.11|207.31|209.85|207.05|210.37|207.57|209.68|206.88|0
1653450000000|2022-05-25 03:40:00|209.76|206.96|209.24|206.44|210.02|207.22|209.15|206.35|0
1653450300000|2022-05-25 03:45:00|209.15|206.35|209.15|206.35|209.33|206.53|209.07|206.27|0
1653450600000|2022-05-25 03:50:00|209.24|206.44|209.15|206.35|209.24|206.44|209.11|206.31|0
1653450900000|2022-05-25 03:55:00|209.11|206.31|208.37|205.57|209.23|206.43|207.77|204.97|0
1653451200000|2022-05-25 04:00:00|208.33|205.53|208.8|206|208.88|206.08|208.28|205.48|0
1653451500000|2022-05-25 04:05:00|208.71|205.91|208.71|205.91|208.88|206.08|208.62|205.82|0
1653451800000|2022-05-25 04:10:00|208.88|206.08|209.57|206.77|209.75|206.95|208.88|206.08|0
1653452100000|2022-05-25 04:15:00|209.66|206.86|209.4|206.6|209.66|206.86|209.31|206.51|0
1653452400000|2022-05-25 04:20:00|209.35|206.55|209.22|206.42|209.4|206.6|208.96|206.16|0
1653452700000|2022-05-25 04:25:00|209.27|206.47|209.52|206.72|209.65|206.85|209.18|206.38|0
1653453000000|2022-05-25 04:30:00|209.48|206.68|209.22|206.42|209.52|206.72|208.96|206.16|0
1653453300000|2022-05-25 04:35:00|209.26|206.46|209.3|206.5|209.43|206.63|209.13|206.33|0
1653453600000|2022-05-25 04:40:00|209.39|206.59|209.3|206.5|209.56|206.76|209.21|206.41|0
1653453900000|2022-05-25 04:45:00|209.21|206.41|210.25|207.45|210.34|207.54|209.04|206.24|0
1653454200000|2022-05-25 04:50:00|210.21|207.41|209.81|207.01|210.21|207.41|209.55|206.75|0
1653454500000|2022-05-25 04:55:00|209.77|206.97|209.98|207.18|209.98|207.18|209.64|206.84|0
1653454800000|2022-05-25 05:00:00|210.07|207.27|209.85|207.05|210.2|207.4|209.29|206.49|0
1653455100000|2022-05-25 05:05:00|209.81|207.01|209.63|206.83|210.07|207.27|209.63|206.83|0
1653455400000|2022-05-25 05:10:00|209.68|206.88|209.02|206.22|209.72|206.92|208.68|205.88|0
1653455700000|2022-05-25 05:15:00|208.98|206.18|208.85|206.05|209.37|206.57|208.55|205.75|0
1653456000000|2022-05-25 05:20:00|208.89|206.09|209.1|206.3|209.19|206.39|208.76|205.96|0
1653456300000|2022-05-25 05:25:00|209.15|206.35|209.58|206.78|209.62|206.82|209.15|206.35|0
1653456600000|2022-05-25 05:30:00|209.71|206.91|210.36|207.56|210.58|207.78|209.71|206.91|0
1653456900000|2022-05-25 05:35:00|210.4|207.6|210.57|207.77|210.75|207.95|210.14|207.34|0
1653457200000|2022-05-25 05:40:00|210.49|207.69|210.92|208.12|211.36|208.56|210.49|207.69|0
1653457500000|2022-05-25 05:45:00|210.83|208.03|211.27|208.47|211.62|208.82|210.66|207.86|0
1653457800000|2022-05-25 05:50:00|211.18|208.38|211.13|208.33|211.7|208.9|210.96|208.16|0
1653458100000|2022-05-25 05:55:00|211.09|208.29|210.65|207.85|211.26|208.46|210.61|207.81|0
1653458400000|2022-05-25 06:00:00|210.7|207.9|211.96|209.16|212.22|209.42|210.04|207.24|0
1653458700000|2022-05-25 06:05:00|212.05|209.25|212.22|209.42|212.39|209.59|211.52|208.72|0
1653459000000|2022-05-25 06:10:00|212.18|209.38|212.74|209.94|212.92|210.12|211.87|209.07|0
1653459300000|2022-05-25 06:15:00|212.83|210.03|213.71|210.91|214.28|211.48|212.74|209.94|0
1653459600000|2022-05-25 06:20:00|213.75|210.95|213.62|210.82|213.79|210.99|213.09|210.29|0
1653459900000|2022-05-25 06:25:00|213.53|210.73|213.4|210.6|213.97|211.17|213.35|210.55|0
1653460200000|2022-05-25 06:30:00|213.44|210.64|213|210.2|214.05|211.25|213|210.2|0
1653460500000|2022-05-25 06:35:00|212.91|210.11|211.2|208.4|212.91|210.11|211.02|208.22|0
1653460800000|2022-05-25 06:40:00|211.15|208.35|210.11|207.31|211.42|208.62|209.93|207.13|0
1653461100000|2022-05-25 06:45:00|210.19|207.39|209.45|206.65|211.15|208.35|209.24|206.44|0
1653461400000|2022-05-25 06:50:00|209.67|206.87|209.06|206.26|209.93|207.13|208.45|205.65|0
1653461700000|2022-05-25 06:55:00|209.15|206.35|208.83|206.03|210.04|207.24|208.54|205.74|0
1653462000000|2022-05-25 07:00:00|209.22|206.42|211.61|208.81|211.87|209.07|209.13|206.33|0
1653462300000|2022-05-25 07:05:00|211.45|209.05|210.05|207.65|211.67|209.27|209.58|207.18|0
1653462600000|2022-05-25 07:10:00|210.18|207.78|209.92|207.52|211.1|208.7|209.57|207.17|0
1653462900000|2022-05-25 07:15:00|209.75|207.35|210.61|208.21|210.88|208.48|208.97|206.57|0
1653463200000|2022-05-25 07:20:00|210.57|208.17|211.31|208.91|212.62|210.22|210.44|208.04|0
1653463500000|2022-05-25 07:25:00|211.27|208.87|212.49|210.09|212.53|210.13|211.05|208.65|0
1653463800000|2022-05-25 07:30:00|212.53|210.13|213.23|210.83|213.85|211.45|212.49|210.09|0
1653464100000|2022-05-25 07:35:00|213.14|210.74|214.64|212.24|214.9|212.5|212.7|210.3|0
1653464400000|2022-05-25 07:40:00|214.55|212.15|214.11|211.71|214.73|212.33|213.45|211.05|0
1653464700000|2022-05-25 07:45:00|214.06|211.66|213.8|211.4|215.03|212.63|213.66|211.26|0
1653465000000|2022-05-25 07:50:00|213.84|211.44|213.57|211.17|214.1|211.7|212.96|210.56|0
1653465300000|2022-05-25 07:55:00|213.66|211.26|214.63|212.23|215.03|212.63|213.57|211.17|0
1653465600000|2022-05-25 08:00:00|214.58|212.18|215.91|213.51|216.93|214.53|213.92|211.52|0
1653465900000|2022-05-25 08:05:00|215.82|213.42|219.17|216.77|219.17|216.77|215.82|213.42|0
1653466200000|2022-05-25 08:10:00|219.08|216.68|218.27|215.87|219.53|217.13|218.05|215.65|0
1653466500000|2022-05-25 08:15:00|218.45|216.05|218.89|216.49|219.52|217.12|218.4|216|0
1653466800000|2022-05-25 08:20:00|218.98|216.58|218.17|215.77|219.25|216.85|217.99|215.59|0
1653467100000|2022-05-25 08:25:00|218.26|215.86|218.13|215.73|218.71|216.31|217.81|215.41|0
1653467400000|2022-05-25 08:30:00|218.04|215.64|216.7|214.3|218.04|215.64|216.56|214.16|0
1653467700000|2022-05-25 08:35:00|216.83|214.43|216.56|214.16|217.27|214.87|216.03|213.63|0
1653468000000|2022-05-25 08:40:00|216.65|214.25|216.11|213.71|216.65|214.25|215.85|213.45|0
1653468300000|2022-05-25 08:45:00|216.2|213.8|216.55|214.15|216.64|214.24|216.11|213.71|0
1653468600000|2022-05-25 08:50:00|216.46|214.06|215.89|213.49|216.91|214.51|215.66|213.26|0
1653468900000|2022-05-25 08:55:00|215.93|213.53|217.98|215.58|217.98|215.58|215.75|213.35|0
1653469200000|2022-05-25 09:00:00|218.07|215.67|219.37|216.97|219.68|217.28|217.89|215.49|0
1653469500000|2022-05-25 09:05:00|219.32|216.92|219.18|216.78|219.95|217.55|218.78|216.38|0
1653469800000|2022-05-25 09:10:00|219.14|216.74|221.44|219.04|221.44|219.04|218.87|216.47|0
1653470100000|2022-05-25 09:15:00|221.57|219.17|219.76|217.36|221.84|219.44|219.36|216.96|0
1653470400000|2022-05-25 09:20:00|219.72|217.32|219.76|217.36|220.39|217.99|219.49|217.09|0
1653470700000|2022-05-25 09:25:00|219.67|217.27|219.4|217|220.84|218.44|219.04|216.64|0
1653471000000|2022-05-25 09:30:00|219.49|217.09|218.23|215.83|220.12|217.72|218.14|215.74|0
1653471300000|2022-05-25 09:35:00|218.27|215.87|218.22|215.82|218.67|216.27|217.69|215.29|0
1653471600000|2022-05-25 09:40:00|218.14|215.74|218.85|216.45|218.94|216.54|218.04|215.64|0
1653471900000|2022-05-25 09:45:00|218.94|216.54|217.41|215.01|219.03|216.63|217.41|215.01|0
1653472200000|2022-05-25 09:50:00|217.5|215.1|216.3|213.9|217.59|215.19|215.99|213.59|0
1653472500000|2022-05-25 09:55:00|216.39|213.99|216.74|214.34|216.92|214.52|216.16|213.76|0
1653472800000|2022-05-25 10:00:00|216.87|214.47|215.98|213.58|216.92|214.52|215.72|213.32|0
1653473100000|2022-05-25 10:05:00|215.89|213.49|216.03|213.63|216.51|214.11|215.72|213.32|0
1653473400000|2022-05-25 10:10:00|216.07|213.67|216.96|214.56|217.14|214.74|215.36|212.96|0
1653473700000|2022-05-25 10:15:00|217|214.6|216.95|214.55|217.54|215.14|216.78|214.38|0
1653474000000|2022-05-25 10:20:00|217|214.6|216.51|214.11|217.13|214.73|216.24|213.84|0
1653474300000|2022-05-25 10:25:00|216.37|213.97|216.68|214.28|216.68|214.28|215.79|213.39|0
1653474600000|2022-05-25 10:30:00|216.77|214.37|217.93|215.53|218.11|215.71|216.68|214.28|0
1653474900000|2022-05-25 10:35:00|217.84|215.44|218.11|215.71|218.37|215.97|217.75|215.35|0
1653475200000|2022-05-25 10:40:00|217.93|215.53|217.34|214.94|218.02|215.62|217.03|214.63|0
1653475500000|2022-05-25 10:45:00|217.48|215.08|220.12|217.72|220.44|218.04|217.48|215.08|0
1653475800000|2022-05-25 10:50:00|220.26|217.86|220.07|217.67|220.98|218.58|219.72|217.32|0
1653476100000|2022-05-25 10:55:00|220.03|217.63|220.7|218.3|220.98|218.58|220.03|217.63|0
1653476400000|2022-05-25 11:00:00|220.79|218.39|219.71|217.31|221.11|218.71|219.44|217.04|0
1653476700000|2022-05-25 11:05:00|219.67|217.27|220.99|218.59|221.27|218.87|219.62|217.22|0
1653477000000|2022-05-25 11:10:00|221.09|218.69|222.76|220.36|223.21|220.81|221.09|218.69|0
1653477300000|2022-05-25 11:15:00|222.71|220.31|222.89|220.49|223.98|221.58|220.95|218.55|0
1653477600000|2022-05-25 11:20:00|222.94|220.54|224.8|222.4|224.8|222.4|222.94|220.54|0
1653477900000|2022-05-25 11:25:00|225.68|223.28|225.03|222.63|227.01|224.61|224.89|222.49|0
1653478200000|2022-05-25 11:30:00|224.98|222.58|226.08|223.68|226.17|223.77|224.25|221.85|0
1653478500000|2022-05-25 11:35:00|226.17|223.77|226.26|223.86|227.18|224.78|225.62|223.22|0
1653478800000|2022-05-25 11:40:00|225.99|223.59|227.41|225.01|227.74|225.34|225.99|223.59|0
1653479100000|2022-05-25 11:45:00|227.37|224.97|226.26|223.86|228.06|225.66|226.07|223.67|0
1653479400000|2022-05-25 11:50:00|226.17|223.77|224.97|222.57|226.44|224.04|224.74|222.34|0
1653479700000|2022-05-25 11:55:00|225.06|222.66|225.43|223.03|225.84|223.44|223.69|221.29|0
1653480000000|2022-05-25 12:00:00|225.33|222.93|225.61|223.21|226.39|223.99|225.24|222.84|0
1653480300000|2022-05-25 12:05:00|225.7|223.3|227.03|224.63|227.17|224.77|225.65|223.25|0
1653480600000|2022-05-25 12:10:00|226.8|224.4|225.74|223.34|227.44|225.04|225.6|223.2|0
1653480900000|2022-05-25 12:15:00|225.69|223.29|226.33|223.93|226.43|224.03|225.24|222.84|0
1653481200000|2022-05-25 12:20:00|226.43|224.03|225.41|223.01|226.43|224.03|225.23|222.83|0
1653481500000|2022-05-25 12:25:00|225.51|223.11|226.84|224.44|226.84|224.44|225.23|222.83|0
1653481800000|2022-05-25 12:30:00|226.88|224.48|224.31|221.91|228.64|226.24|223.4|221|0
1653482100000|2022-05-25 12:35:00|223.76|221.36|225.04|222.64|225.77|223.37|223.76|221.36|0
1653482400000|2022-05-25 12:40:00|225.13|222.73|225.5|223.1|226.23|223.83|224.31|221.91|0
1653482700000|2022-05-25 12:45:00|225.54|223.14|225.13|222.73|225.82|223.42|224.58|222.18|0
1653483000000|2022-05-25 12:50:00|225.03|222.63|225.95|223.55|227.07|224.67|224.67|222.27|0
1653483300000|2022-05-25 12:55:00|225.86|223.46|226.04|223.64|227.05|224.65|225.45|223.05|0
1653483600000|2022-05-25 13:00:00|225.95|223.55|226.36|223.96|226.68|224.28|224.76|222.36|0
1653483900000|2022-05-25 13:05:00|226.31|223.91|224.48|222.08|226.59|224.19|224.39|221.99|0
1653484200000|2022-05-25 13:10:00|224.58|222.18|226.03|223.63|226.31|223.91|224.58|222.18|0
1653484500000|2022-05-25 13:15:00|225.94|223.54|226.31|223.91|226.95|224.55|225.85|223.45|0
1653484800000|2022-05-25 13:20:00|226.4|224|224.57|222.17|226.4|224|224.57|222.17|0
1653485100000|2022-05-25 13:25:00|224.66|222.26|226.3|223.9|226.99|224.59|224.57|222.17|0
1653485400000|2022-05-25 13:30:00|226.35|223.95|221.31|218.91|227.22|224.82|220.59|218.19|0
1653485700000|2022-05-25 13:35:00|220.95|218.55|218.22|215.82|222.5|220.1|216.71|214.31|0
1653486000000|2022-05-25 13:40:00|217.82|215.42|217.99|215.59|221.03|218.63|217.11|214.71|0
1653486300000|2022-05-25 13:45:00|217.02|214.62|221.71|219.31|222.38|219.98|215.25|212.85|0
1653486600000|2022-05-25 13:50:00|222.07|219.67|219.06|216.66|222.07|219.67|218.43|216.03|0
1653486900000|2022-05-25 13:55:00|218.84|216.44|219.27|216.87|220.34|217.94|216.83|214.43|0
1653487200000|2022-05-25 14:00:00|219.4|217|218.91|216.51|221.19|218.79|217.67|215.27|0
1653487500000|2022-05-25 14:05:00|218.82|216.42|220.74|218.34|222.67|220.27|218.82|216.42|0
1653487800000|2022-05-25 14:10:00|220.51|218.11|217.49|215.09|222.08|219.68|217.13|214.73|0
1653488100000|2022-05-25 14:15:00|217.58|215.18|214.07|211.67|218.28|215.88|212.84|210.44|0
1653488400000|2022-05-25 14:20:00|213.98|211.58|213.71|211.31|215.03|212.63|212.67|210.27|0
1653488700000|2022-05-25 14:25:00|213.45|211.05|210.84|208.44|213.63|211.23|210.71|208.31|0
1653489000000|2022-05-25 14:30:00|210.66|208.26|208.25|205.85|211.79|209.39|208.16|205.76|0
1653489300000|2022-05-25 14:35:00|208.16|205.76|209.26|206.86|211.97|209.57|208.08|205.68|0
1653489600000|2022-05-25 14:40:00|208.83|206.43|211.06|208.66|212.63|210.23|208.74|206.34|0
1653489900000|2022-05-25 14:45:00|211.15|208.75|213.23|210.83|214.63|212.23|210.89|208.49|0
1653490200000|2022-05-25 14:50:00|213.1|210.7|213.4|211|213.58|211.18|212.1|209.7|0
1653490500000|2022-05-25 14:55:00|213.23|210.83|212.01|209.61|213.66|211.26|211.23|208.83|0
1653490800000|2022-05-25 15:00:00|211.84|209.44|214.97|212.57|215.68|213.28|211.84|209.44|0
1653491100000|2022-05-25 15:05:00|214.71|212.31|213.31|210.91|215.32|212.92|212.27|209.87|0
1653491400000|2022-05-25 15:10:00|213.4|211|212.78|210.38|213.92|211.52|211.92|209.52|0
1653491700000|2022-05-25 15:15:00|212.87|210.47|212.87|210.47|213.65|211.25|211.74|209.34|0
1653492000000|2022-05-25 15:20:00|211.68|209.28|212.87|210.47|214.53|212.13|211.68|209.28|0
1653492300000|2022-05-25 15:25:00|212.69|210.29|213.73|211.33|214.09|211.69|212.69|210.29|0
1653492600000|2022-05-25 15:30:00|213.65|211.25|216.45|214.05|216.9|214.5|213.65|211.25|0
1653492900000|2022-05-25 15:35:00|216.54|214.14|218.6|216.2|220.2|217.8|215.92|213.52|0
1653493200000|2022-05-25 15:40:00|218.91|216.51|216.74|214.34|219.4|217|216.12|213.72|0
1653493500000|2022-05-25 15:45:00|216.82|214.42|216.07|213.67|217.44|215.04|215.33|212.93|0
1653493800000|2022-05-25 15:50:00|216.03|213.63|216.91|214.51|217.35|214.95|215.5|213.1|0
1653494100000|2022-05-25 15:55:00|216.73|214.33|216.82|214.42|216.99|214.59|215.06|212.66|0
1653494400000|2022-05-25 16:00:00|216.77|214.37|215.85|213.45|216.99|214.59|214.88|212.48|0
1653494700000|2022-05-25 16:05:00|215.93|213.53|218.23|215.83|218.67|216.27|215.14|212.74|0
1653495000000|2022-05-25 16:10:00|218.67|216.27|217.25|214.85|218.67|216.27|216.72|214.32|0
1653495300000|2022-05-25 16:15:00|217.34|214.94|218.66|216.26|219.47|217.07|216.98|214.58|0
1653495600000|2022-05-25 16:20:00|218.93|216.53|221.25|218.85|221.43|219.03|218.75|216.35|0
1653495900000|2022-05-25 16:25:00|221.07|218.67|221.92|219.52|223.77|221.37|221.07|218.67|0
1653496200000|2022-05-25 16:30:00|221.79|219.39|220.39|217.99|221.79|219.39|219.05|216.65|0
1653496500000|2022-05-25 16:35:00|220.66|218.26|221.02|218.62|222.28|219.88|219.85|217.45|0
1653496800000|2022-05-25 16:40:00|221.11|218.71|219.49|217.09|221.11|218.71|219.4|217|0
1653497100000|2022-05-25 16:45:00|219.4|217|217.79|215.39|219.67|217.27|217.48|215.08|0
1653497400000|2022-05-25 16:50:00|217.88|215.48|218.95|216.55|219.58|217.18|217.88|215.48|0
1653497700000|2022-05-25 16:55:00|219.13|216.73|217.43|215.03|220.29|217.89|217.43|215.03|0
1653498000000|2022-05-25 17:00:00|217.61|215.21|219.08|216.68|219.66|217.26|217.61|215.21|0
1653498300000|2022-05-25 17:05:00|219.03|216.63|218.76|216.36|219.66|217.26|218.23|215.83|0
1653498600000|2022-05-25 17:10:00|218.58|216.18|219.56|217.16|221.72|219.32|218.4|216|0
1653498900000|2022-05-25 17:15:00|219.47|217.07|219.02|216.62|219.56|217.16|217.6|215.2|0
1653499200000|2022-05-25 17:20:00|218.85|216.45|219.38|216.98|220.28|217.88|218.31|215.91|0
1653499500000|2022-05-25 17:25:00|219.29|216.89|217.77|215.37|220.37|217.97|217.06|214.66|0
1653499800000|2022-05-25 17:30:00|217.68|215.28|216.97|214.57|218.22|215.82|216.88|214.48|0
1653500100000|2022-05-25 17:35:00|217.15|214.75|216.7|214.3|217.24|214.84|215.02|212.62|0
1653500400000|2022-05-25 17:40:00|216.52|214.12|216.17|213.77|217.59|215.19|215.9|213.5|0
1653500700000|2022-05-25 17:45:00|216.08|213.68|215.63|213.23|216.92|214.52|215.55|213.15|0
1653501000000|2022-05-25 17:50:00|215.55|213.15|217.72|215.32|218.2|215.8|215.46|213.06|0
1653501300000|2022-05-25 17:55:00|217.76|215.36|217.55|214.67|218.62|215.74|216.8|213.92|0
1653501600000|2022-05-25 18:00:00|217.73|214.85|214.19|211.31|218.62|215.74|210.71|207.83|0
1653501900000|2022-05-25 18:05:00|213.8|210.92|217.3|214.42|222.26|219.38|212.6|209.72|0
1653502200000|2022-05-25 18:10:00|217.03|214.15|214.14|211.26|217.83|214.95|212.25|209.37|0
1653502500000|2022-05-25 18:15:00|214.1|211.22|212.38|209.5|214.89|212.01|208.94|206.06|0
1653502800000|2022-05-25 18:20:00|212.07|209.19|210.58|207.7|213.04|210.16|209.11|206.23|0
1653503100000|2022-05-25 18:25:00|210.41|207.53|207.12|204.24|211.15|208.27|206.52|203.64|0
1653503400000|2022-05-25 18:30:00|206.69|203.81|206.43|203.55|208.41|205.53|205.66|202.78|0
1653503700000|2022-05-25 18:35:00|206.34|203.46|209.94|207.06|210.02|207.14|205.49|202.61|0
1653504000000|2022-05-25 18:40:00|209.68|206.8|208.72|205.84|210.02|207.14|205.98|203.1|0
1653504300000|2022-05-25 18:45:00|208.38|205.5|209.41|206.53|209.41|206.53|207.43|204.55|0
1653504600000|2022-05-25 18:50:00|208.81|205.93|205.46|202.58|208.89|206.01|205.21|202.33|0
1653504900000|2022-05-25 18:55:00|205.29|202.41|204.37|201.49|207.16|204.28|204.28|201.4|0
1653505200000|2022-05-25 19:00:00|204.2|201.32|200.15|197.27|204.88|202|199.56|196.68|0
1653505500000|2022-05-25 19:05:00|200.31|197.43|199.39|196.51|201.49|198.61|199.06|196.18|0
1653505800000|2022-05-25 19:10:00|199.56|196.68|198.97|196.09|199.89|197.01|198.31|195.43|0
1653506100000|2022-05-25 19:15:00|198.72|195.84|200.89|198.01|201.31|198.43|198.72|195.84|0
1653506400000|2022-05-25 19:20:00|200.81|197.93|200.93|198.05|201.73|198.85|199.89|197.01|0
1653506700000|2022-05-25 19:25:00|200.89|198.01|201.48|198.6|201.81|198.93|200.14|197.26|0
1653507000000|2022-05-25 19:30:00|201.39|198.51|202.06|199.18|202.57|199.69|199.71|196.83|0
1653507300000|2022-05-25 19:35:00|202.4|199.52|203.75|200.87|204.52|201.64|202.15|199.27|0
1653507600000|2022-05-25 19:40:00|204.01|201.13|202.99|200.11|205.37|202.49|202.73|199.85|0
1653507900000|2022-05-25 19:45:00|203.24|200.36|204.97|202.09|206|203.12|203.24|200.36|0
1653508200000|2022-05-25 19:50:00|206.47|203.59|206.63|203.51|209.04|205.92|206.2|203.08|0
1653508500000|2022-05-25 19:55:00|206.89|203.77|205.82|202.94|206.89|203.97|204.63|201.75|0
1653508800000|2022-05-25 20:00:00|205.99|203.11|205.48|202.6|205.99|203.11|204.97|202.09|0
1653509100000|2022-05-25 20:05:00|205.39|202.51|208.13|205.25|208.13|205.25|204.97|202.09|0
1653509400000|2022-05-25 20:10:00|208.05|205.17|207.44|204.56|208.48|205.6|206.33|203.45|0
1653509700000|2022-05-25 20:15:00|208.2|204.84|207.38|204.02|208.28|204.92|207.17|203.81|0
1653510000000|2022-05-25 20:20:00|207.34|203.98|211.57|208.21|211.84|208.48|207.34|203.98|0
1653510300000|2022-05-25 20:25:00|211.49|208.13|210.92|207.56|212.89|209.53|210.92|207.56|0
1653510600000|2022-05-25 20:30:00|211.22|207.86|208.62|205.26|211.53|208.17|208.53|205.17|0
1653510900000|2022-05-25 20:35:00|208.66|205.3|208.19|204.83|209.27|205.91|207.84|204.48|0
1653511200000|2022-05-25 20:40:00|208.23|204.87|209.57|206.21|209.57|206.21|208.23|204.87|0
1653511500000|2022-05-25 20:45:00|209.65|206.29|209.82|206.46|210.34|206.98|209.3|205.94|0
1653511800000|2022-05-25 20:50:00|209.74|206.38|209.04|205.68|210|206.64|208.95|205.59|0
1653512100000|2022-05-25 20:55:00|209.17|205.81|208.13|204.77|209.17|205.81|208.13|204.77|0
1653512400000|2022-05-25 21:00:00|208.52|205.16|208.53|205.17|208.53|205.17|208.28|204.92|0
1653512700000|2022-05-25 21:05:00|208.51|205.15|208.39|205.03|208.63|205.27|208.37|205.01|0
1653513000000|2022-05-25 21:10:00|208.4|205.04|208.51|205.15|208.7|205.34|208.4|205.04|0
1653513300000|2022-05-25 21:15:00|208.5|205.14|208.47|205.11|208.57|205.21|208.44|205.08|0
1653513600000|2022-05-25 21:20:00|208.51|205.15|208.59|205.23|208.66|205.3|208.5|205.14|0
1653513900000|2022-05-25 21:25:00|208.61|205.25|208.39|205.03|208.63|205.27|208.39|205.03|0
1653514200000|2022-05-25 21:30:00|208.42|205.06|208.3|204.94|208.42|205.06|208.29|204.93|0
1653514500000|2022-05-25 21:35:00|208.36|205|208.22|204.86|208.39|205.03|208.22|204.86|0
1653514800000|2022-05-25 21:40:00|208.21|204.85|208.16|204.8|208.32|204.96|208.14|204.78|0
1653515100000|2022-05-25 21:45:00|208.14|204.78|208.24|204.88|208.32|204.96|208.08|204.72|0
1653515400000|2022-05-25 21:50:00|208.18|204.82|208.09|204.73|208.22|204.86|208.05|204.69|0
1653515700000|2022-05-25 21:55:00|207.96|204.6|208.09|204.73|208.38|205.02|207.96|204.6|0
1653516000000|2022-05-25 22:00:00|207.59|204.23|206.99|203.63|207.59|204.23|206.51|203.15|0
1653516300000|2022-05-25 22:05:00|206.94|203.58|207.15|203.79|207.45|204.09|206.73|203.37|0
1653516600000|2022-05-25 22:10:00|207.11|203.75|206.08|202.72|207.15|203.79|205.99|202.63|0
1653516900000|2022-05-25 22:15:00|205.99|202.63|206.33|202.97|206.51|203.15|205.99|202.63|0
1653517200000|2022-05-25 22:20:00|206.42|203.06|206.84|203.48|206.93|203.57|206.29|202.93|0
1653517500000|2022-05-25 22:25:00|206.93|203.57|207.96|204.6|208.05|204.69|206.72|203.36|0
1653517800000|2022-05-25 22:30:00|207.87|204.51|207.49|204.13|208.09|204.73|207.49|204.13|0
1653518100000|2022-05-25 22:35:00|207.53|204.17|207.18|203.82|207.53|204.17|207.01|203.65|0
1653518400000|2022-05-25 22:40:00|207.01|203.65|207.44|204.08|207.44|204.08|206.75|203.39|0
1653518700000|2022-05-25 22:45:00|207.57|204.21|207.74|204.38|207.74|204.38|207.43|204.07|0
1653519000000|2022-05-25 22:50:00|207.69|204.33|207.65|204.29|207.86|204.5|207.52|204.16|0
1653519300000|2022-05-25 22:55:00|207.6|204.24|206.48|203.12|207.86|204.5|206.4|203.04|0
1653519600000|2022-05-25 23:00:00|206.31|202.95|206.23|202.87|206.66|203.3|206.14|202.78|0
1653519900000|2022-05-25 23:05:00|206.14|202.78|206.74|203.38|206.74|203.38|206.1|202.74|0
1653520200000|2022-05-25 23:10:00|206.65|203.29|205.79|202.43|206.65|203.29|205.79|202.43|0
1653520500000|2022-05-25 23:15:00|205.71|202.35|206.05|202.69|206.05|202.69|205.62|202.26|0
1653520800000|2022-05-25 23:20:00|206.13|202.77|206.47|203.11|206.47|203.11|206.05|202.69|0
1653521100000|2022-05-25 23:25:00|206.43|203.07|206.43|203.07|206.69|203.33|206.38|203.02|0
1653521400000|2022-05-25 23:30:00|206.47|203.11|206.9|203.54|206.94|203.58|206.09|202.73|0
1653521700000|2022-05-25 23:35:00|206.72|203.36|207.06|203.7|207.15|203.79|206.47|203.11|0
1653522000000|2022-05-25 23:40:00|207.41|204.05|206.8|203.44|207.41|204.05|206.63|203.27|0
1653522300000|2022-05-25 23:45:00|206.72|203.36|207.02|203.66|207.32|203.96|206.38|203.02|0
1653522600000|2022-05-25 23:50:00|207.15|203.79|208.35|204.99|208.35|204.99|207.06|203.7|0
1653522900000|2022-05-25 23:55:00|208.39|205.03|208.39|205.03|208.78|205.42|208.09|204.73|0
1653523200000|2022-05-26 00:00:00|208.6|205.24|207.05|203.69|208.86|205.5|206.75|203.39|0
1653523500000|2022-05-26 00:05:00|207.22|203.86|205.25|201.89|207.4|204.04|205.25|201.89|0
1653523800000|2022-05-26 00:10:00|205|201.64|202.12|198.76|205.17|201.81|201.7|198.34|0
1653524100000|2022-05-26 00:15:00|202.29|198.93|204.06|200.7|204.06|200.7|202.29|198.93|0
1653524400000|2022-05-26 00:20:00|204.14|200.78|204.23|200.87|204.31|200.95|203.64|200.28|0
1653524700000|2022-05-26 00:25:00|204.14|200.78|202.53|199.17|204.31|200.95|202.53|199.17|0
1653525000000|2022-05-26 00:30:00|202.49|199.13|201.52|198.16|203.21|199.85|201.27|197.91|0
1653525300000|2022-05-26 00:35:00|201.69|198.33|202.4|199.04|202.95|199.59|201.69|198.33|0
1653525600000|2022-05-26 00:40:00|202.36|199|200.93|197.57|202.91|199.55|200.85|197.49|0
1653525900000|2022-05-26 00:45:00|200.97|197.61|201.35|197.99|201.35|197.99|200.51|197.15|0
1653526200000|2022-05-26 00:50:00|201.26|197.9|201.39|198.03|201.93|198.57|201.26|197.9|0
1653526500000|2022-05-26 00:55:00|201.34|197.98|201.01|197.65|202.02|198.66|201.01|197.65|0
1653526800000|2022-05-26 01:00:00|201.05|197.69|201.26|197.9|201.68|198.32|201.05|197.69|0
1653527100000|2022-05-26 01:05:00|201.34|197.98|200.42|197.06|201.76|198.4|200.42|197.06|0
1653527400000|2022-05-26 01:10:00|200.46|197.1|201.42|198.06|201.42|198.06|200.42|197.06|0
1653527700000|2022-05-26 01:15:00|201.46|198.1|201.42|198.06|201.67|198.31|200.91|197.55|0
1653528000000|2022-05-26 01:20:00|201.46|198.1|202.72|199.36|202.84|199.48|201.38|198.02|0
1653528300000|2022-05-26 01:25:00|202.68|199.32|203.35|199.99|203.35|199.99|202.59|199.23|0
1653528600000|2022-05-26 01:30:00|203.26|199.9|203.6|200.24|204.28|200.92|203.26|199.9|0
1653528900000|2022-05-26 01:35:00|203.68|200.32|205.12|201.76|205.85|202.49|203.68|200.32|0
1653529200000|2022-05-26 01:40:00|205.25|201.89|205.12|201.76|205.55|202.19|204.57|201.21|0
1653529500000|2022-05-26 01:45:00|205.21|201.85|205.55|202.19|206.14|202.78|204.66|201.3|0
1653529800000|2022-05-26 01:50:00|205.59|202.23|205.37|202.01|205.68|202.32|204.95|201.59|0
1653530100000|2022-05-26 01:55:00|205.54|202.18|206.82|203.46|207.25|203.89|205.54|202.18|0
1653530400000|2022-05-26 02:00:00|206.74|203.38|206.82|203.46|207.16|203.8|206.1|202.74|0
1653530700000|2022-05-26 02:05:00|206.99|203.63|206.3|202.94|206.99|203.63|206.3|202.94|0
1653531000000|2022-05-26 02:10:00|206.22|202.86|207.55|204.19|207.85|204.49|205.96|202.6|0
1653531300000|2022-05-26 02:15:00|207.59|204.23|206.47|203.11|207.67|204.31|206.47|203.11|0
1653531600000|2022-05-26 02:20:00|206.26|202.9|206.3|202.94|207.15|203.79|206.21|202.85|0
1653531900000|2022-05-26 02:25:00|206.26|202.9|206.17|202.81|206.38|203.02|205.61|202.25|0
1653532200000|2022-05-26 02:30:00|206.12|202.76|205.27|201.91|206.12|202.76|205.18|201.82|0
1653532500000|2022-05-26 02:35:00|205.18|201.82|206.12|202.76|206.2|202.84|205.18|201.82|0
1653532800000|2022-05-26 02:40:00|205.99|202.63|206.03|202.67|206.63|203.27|205.39|202.03|0
1653533100000|2022-05-26 02:45:00|205.95|202.59|206.28|202.92|206.29|202.93|205.69|202.33|0
1653533400000|2022-05-26 02:50:00|206.37|203.01|206.03|202.67|206.37|203.01|205.94|202.58|0
1653533700000|2022-05-26 02:55:00|206.11|202.75|206.54|203.18|206.58|203.22|205.85|202.49|0
1653534000000|2022-05-26 03:00:00|206.62|203.26|206.45|203.09|206.71|203.35|206.28|202.92|0
1653534300000|2022-05-26 03:05:00|206.53|203.17|208.59|205.23|208.77|205.41|206.53|203.17|0
1653534600000|2022-05-26 03:10:00|208.51|205.15|208.85|205.49|209.28|205.92|208.38|205.02|0
1653534900000|2022-05-26 03:15:00|208.94|205.58|209.93|206.57|210.28|206.92|208.68|205.32|0
1653535200000|2022-05-26 03:20:00|209.97|206.61|208.63|205.27|210.06|206.7|208.5|205.14|0
1653535500000|2022-05-26 03:25:00|208.41|205.05|208.24|204.88|209.1|205.74|208.03|204.67|0
1653535800000|2022-05-26 03:30:00|208.28|204.92|207.2|203.84|208.58|205.22|206.86|203.5|0
1653536100000|2022-05-26 03:35:00|207.25|203.89|207.8|204.44|207.8|204.44|206.95|203.59|0
1653536400000|2022-05-26 03:40:00|207.72|204.36|207.11|203.75|207.72|204.36|206.9|203.54|0
1653536700000|2022-05-26 03:45:00|207.2|203.84|207.03|203.67|207.33|203.97|207.03|203.67|0
1653537000000|2022-05-26 03:50:00|207.2|203.84|207.24|203.88|207.37|204.01|207.07|203.71|0
1653537300000|2022-05-26 03:55:00|207.28|203.92|206.38|203.02|207.37|204.01|205.99|202.63|0
1653537600000|2022-05-26 04:00:00|206.34|202.98|206.81|203.45|206.85|203.49|206.16|202.8|0
1653537900000|2022-05-26 04:05:00|206.68|203.32|206.97|203.61|207.02|203.66|206.5|203.14|0
1653538200000|2022-05-26 04:10:00|206.93|203.57|207.14|203.78|207.23|203.87|206.67|203.31|0
1653538500000|2022-05-26 04:15:00|207.1|203.74|207.01|203.65|207.18|203.82|206.84|203.48|0
1653538800000|2022-05-26 04:20:00|207.1|203.74|207.7|204.34|207.87|204.51|206.92|203.56|0
1653539100000|2022-05-26 04:25:00|207.83|204.47|207.78|204.42|208.12|204.76|207.69|204.33|0
1653539400000|2022-05-26 04:30:00|207.74|204.38|207.78|204.42|207.78|204.42|207.56|204.2|0
1653539700000|2022-05-26 04:35:00|207.86|204.5|207.43|204.07|207.86|204.5|207.22|203.86|0
1653540000000|2022-05-26 04:40:00|207.39|204.03|208.2|204.84|208.37|205.01|207.34|203.98|0
1653540300000|2022-05-26 04:45:00|208.29|204.93|208.03|204.67|208.29|204.93|207.86|204.5|0
1653540600000|2022-05-26 04:50:00|208.07|204.71|209.23|205.87|209.41|206.05|208.03|204.67|0
1653540900000|2022-05-26 04:55:00|209.28|205.92|209.4|206.04|209.67|206.31|209.15|205.79|0
1653541200000|2022-05-26 05:00:00|209.49|206.13|209.14|205.78|210.14|206.78|208.97|205.61|0
1653541500000|2022-05-26 05:05:00|209.27|205.91|208.62|205.26|209.45|206.09|208.53|205.17|0
1653541800000|2022-05-26 05:10:00|208.53|205.17|209.01|205.65|209.05|205.69|208.19|204.83|0
1653542100000|2022-05-26 05:15:00|208.96|205.6|208.62|205.26|209.83|206.47|208.44|205.08|0
1653542400000|2022-05-26 05:20:00|208.66|205.3|209.13|205.77|209.13|205.77|208.18|204.82|0
1653542700000|2022-05-26 05:25:00|209.05|205.69|208.87|205.51|209.39|206.03|208.7|205.34|0
1653543000000|2022-05-26 05:30:00|208.78|205.42|208.35|204.99|208.91|205.55|208.18|204.82|0
1653543300000|2022-05-26 05:35:00|208.26|204.9|209.12|205.76|209.21|205.85|208.18|204.82|0
1653543600000|2022-05-26 05:40:00|209.3|205.94|208.69|205.33|209.38|206.02|208.35|204.99|0
1653543900000|2022-05-26 05:45:00|208.52|205.16|208.65|205.29|208.95|205.59|208.08|204.72|0
1653544200000|2022-05-26 05:50:00|208.6|205.24|210.42|207.06|210.42|207.06|208.6|205.24|0
1653544500000|2022-05-26 05:55:00|210.33|206.97|210.15|206.79|211.2|207.84|209.72|206.36|0
1653544800000|2022-05-26 06:00:00|209.98|206.62|210.63|207.27|210.94|207.58|209.33|205.97|0
1653545100000|2022-05-26 06:05:00|210.67|207.31|211.02|207.66|211.37|208.01|210.15|206.79|0
1653545400000|2022-05-26 06:10:00|211.07|207.71|210.67|207.31|211.07|207.71|209.98|206.62|0
1653545700000|2022-05-26 06:15:00|210.41|207.05|209.1|205.74|210.45|207.09|209.1|205.74|0
1653546000000|2022-05-26 06:20:00|209.19|205.83|208.76|205.4|209.88|206.52|208.76|205.4|0
1653546300000|2022-05-26 06:25:00|209.02|205.66|209.58|206.22|209.79|206.43|208.76|205.4|0
1653546600000|2022-05-26 06:30:00|209.53|206.17|209.96|206.6|210.31|206.95|209.53|206.17|0
1653546900000|2022-05-26 06:35:00|210.1|206.74|209.44|206.08|210.1|206.74|208.92|205.56|0
1653547200000|2022-05-26 06:40:00|209.53|206.17|208.83|205.47|210.1|206.74|208.75|205.39|0
1653547500000|2022-05-26 06:45:00|208.88|205.52|209.09|205.73|209.18|205.82|208.23|204.87|0
1653547800000|2022-05-26 06:50:00|209.05|205.69|208.65|205.29|209.09|205.73|208.57|205.21|0
1653548100000|2022-05-26 06:55:00|208.57|205.21|208.22|204.86|208.65|205.29|207.79|204.43|0
1653548400000|2022-05-26 07:00:00|208.31|204.95|207.75|204.39|208.31|204.95|206.84|203.48|0
1653548700000|2022-05-26 07:05:00|207.55|204.67|207.03|204.15|207.98|205.1|206.69|203.81|0
1653549000000|2022-05-26 07:10:00|207.07|204.19|207.5|204.62|207.72|204.84|206.68|203.8|0
1653549300000|2022-05-26 07:15:00|207.63|204.75|206.21|203.33|207.63|204.75|206.13|203.25|0
1653549600000|2022-05-26 07:20:00|206.17|203.29|205.39|202.51|206.34|203.46|205.22|202.34|0
1653549900000|2022-05-26 07:25:00|205.31|202.43|205.01|202.13|205.56|202.68|204.97|202.09|0
1653550200000|2022-05-26 07:30:00|204.88|202|203.6|200.72|204.88|202|203.6|200.72|0
1653550500000|2022-05-26 07:35:00|203.69|200.81|202.08|199.2|204.11|201.23|202.08|199.2|0
1653550800000|2022-05-26 07:40:00|202|199.12|202.75|199.87|203.51|200.63|201.32|198.44|0
1653551100000|2022-05-26 07:45:00|202.83|199.95|203.59|200.71|203.93|201.05|202.41|199.53|0
1653551400000|2022-05-26 07:50:00|203.67|200.79|203.08|200.2|203.8|200.92|203|200.12|0
1653551700000|2022-05-26 07:55:00|203|200.12|201.31|198.43|203|200.12|201.23|198.35|0
1653552000000|2022-05-26 08:00:00|201.23|198.35|202.57|199.69|202.91|200.03|201.23|198.35|0
1653552300000|2022-05-26 08:05:00|202.53|199.65|202.74|199.86|203.08|200.2|202.06|199.18|0
1653552600000|2022-05-26 08:10:00|202.9|200.02|204.17|201.29|204.17|201.29|202.48|199.6|0
1653552900000|2022-05-26 08:15:00|204.34|201.46|205.1|202.22|205.1|202.22|204.08|201.2|0
1653553200000|2022-05-26 08:20:00|205.14|202.26|205.52|202.64|205.61|202.73|204.59|201.71|0
1653553500000|2022-05-26 08:25:00|205.61|202.73|206.29|203.41|206.46|203.58|205.44|202.56|0
1653553800000|2022-05-26 08:30:00|206.2|203.32|205.58|202.7|207.23|204.35|205.58|202.7|0
1653554100000|2022-05-26 08:35:00|207.86|204.98|207.79|204.91|208.29|205.41|207.24|204.36|0
1653554400000|2022-05-26 08:40:00|207.7|204.82|207.53|204.65|207.96|205.08|207.27|204.39|0
1653554700000|2022-05-26 08:45:00|207.62|204.74|208.3|205.42|208.99|206.11|207.44|204.56|0
1653555000000|2022-05-26 08:50:00|208.22|205.34|207.7|204.82|208.3|205.42|207.35|204.47|0
1653555300000|2022-05-26 08:55:00|207.57|204.69|207.35|204.47|207.83|204.95|207.09|204.21|0
1653555600000|2022-05-26 09:00:00|207.26|204.38|208.29|205.41|208.43|205.55|207.09|204.21|0
1653555900000|2022-05-26 09:05:00|208.21|205.33|207.65|204.77|208.55|205.67|207.43|204.55|0
1653556200000|2022-05-26 09:10:00|207.6|204.72|207.43|204.55|207.86|204.98|207.3|204.42|0
1653556500000|2022-05-26 09:15:00|207.34|204.46|207.34|204.46|207.47|204.59|206.83|203.95|0
1653556800000|2022-05-26 09:20:00|207.3|204.42|205.63|202.75|207.34|204.46|205.63|202.75|0
1653557100000|2022-05-26 09:25:00|205.46|202.58|205.62|202.74|205.79|202.91|204.69|201.81|0
1653557400000|2022-05-26 09:30:00|205.58|202.7|205.62|202.74|206.13|203.25|205.37|202.49|0
1653557700000|2022-05-26 09:35:00|205.58|202.7|205.62|202.74|206.05|203.17|205.36|202.48|0
1653558000000|2022-05-26 09:40:00|205.7|202.82|204.26|201.38|205.96|203.08|204.13|201.25|0
1653558300000|2022-05-26 09:45:00|204.21|201.33|202.73|199.85|204.34|201.46|202.65|199.77|0
1653558600000|2022-05-26 09:50:00|202.77|199.89|202.81|199.93|203.32|200.44|202.56|199.68|0
1653558900000|2022-05-26 09:55:00|202.77|199.89|202.64|199.76|203.06|200.18|202.05|199.17|0
1653559200000|2022-05-26 10:00:00|202.73|199.85|202.39|199.51|203.06|200.18|202.18|199.3|0
1653559500000|2022-05-26 10:05:00|202.35|199.47|201.54|198.66|202.81|199.93|201.54|198.66|0
1653559800000|2022-05-26 10:10:00|201.42|198.54|202.72|199.84|202.97|200.09|201.42|198.54|0
1653560100000|2022-05-26 10:15:00|202.8|199.92|203.48|200.6|203.65|200.77|202.8|199.92|0
1653560400000|2022-05-26 10:20:00|203.43|200.55|203.52|200.64|203.69|200.81|203.05|200.17|0
1653560700000|2022-05-26 10:25:00|203.56|200.68|204.02|201.14|204.02|201.14|203.3|200.42|0
1653561000000|2022-05-26 10:30:00|203.98|201.1|204.4|201.52|204.83|201.95|203.81|200.93|0
1653561300000|2022-05-26 10:35:00|204.44|201.56|204.14|201.26|204.65|201.77|204.14|201.26|0
1653561600000|2022-05-26 10:40:00|204.06|201.18|204.06|201.18|204.78|201.9|204.02|201.14|0
1653561900000|2022-05-26 10:45:00|203.97|201.09|203.29|200.41|203.97|201.09|203.21|200.33|0
1653562200000|2022-05-26 10:50:00|203.21|200.33|201.86|198.98|203.21|200.33|201.6|198.72|0
1653562500000|2022-05-26 10:55:00|201.82|198.94|201.85|198.97|202.11|199.23|200.76|197.88|0
1653562800000|2022-05-26 11:00:00|201.81|198.93|199.84|196.96|201.94|199.06|199.68|196.8|0
1653563100000|2022-05-26 11:05:00|199.76|196.88|200.17|197.29|200.68|197.8|199.68|196.8|0
1653563400000|2022-05-26 11:10:00|200.26|197.38|198.34|195.46|200.42|197.54|198.18|195.3|0
1653563700000|2022-05-26 11:15:00|198.42|195.54|198.72|195.84|200.81|197.93|197.39|194.51|0
1653564000000|2022-05-26 11:20:00|198.63|195.75|196.25|193.37|198.96|196.08|196.1|193.22|0
1653564300000|2022-05-26 11:25:00|196.17|193.29|195.35|192.47|196.91|194.03|195.02|192.14|0
1653564600000|2022-05-26 11:30:00|195.27|192.39|197.23|194.35|197.32|194.44|195.1|192.22|0
1653564900000|2022-05-26 11:35:00|197.32|194.44|196.74|193.86|197.98|195.1|196.57|193.69|0
1653565200000|2022-05-26 11:40:00|196.82|193.94|197.11|194.23|197.15|194.27|196.33|193.45|0
1653565500000|2022-05-26 11:45:00|197.06|194.18|196.24|193.36|197.31|194.43|196.08|193.2|0
1653565800000|2022-05-26 11:50:00|196.32|193.44|197.27|194.39|197.31|194.43|195.91|193.03|0
1653566100000|2022-05-26 11:55:00|197.31|194.43|197.55|194.67|198.22|195.34|197.31|194.43|0
1653566400000|2022-05-26 12:00:00|197.72|194.84|198.17|195.29|198.67|195.79|197.63|194.75|0
1653566700000|2022-05-26 12:05:00|198.25|195.37|199.12|196.24|199.29|196.41|198.25|195.37|0
1653567000000|2022-05-26 12:10:00|199.2|196.32|198.95|196.07|199.2|196.32|198.54|195.66|0
1653567300000|2022-05-26 12:15:00|198.91|196.03|199.53|196.65|200.03|197.15|198.91|196.03|0
1653567600000|2022-05-26 12:20:00|199.45|196.57|199.28|196.4|199.53|196.65|198.62|195.74|0
1653567900000|2022-05-26 12:25:00|199.36|196.48|199.53|196.65|199.74|196.86|199.03|196.15|0
1653568200000|2022-05-26 12:30:00|199.49|196.61|200.61|197.73|201.49|198.61|198.32|195.44|0
1653568500000|2022-05-26 12:35:00|200.57|197.69|200.07|197.19|201.62|198.74|199.86|196.98|0
1653568800000|2022-05-26 12:40:00|200.02|197.14|196.77|193.89|200.27|197.39|196.56|193.68|0
1653569100000|2022-05-26 12:45:00|196.73|193.85|196.4|193.52|197.31|194.43|195.95|193.07|0
1653569400000|2022-05-26 12:50:00|196.56|193.68|195.73|192.85|197.18|194.3|195.32|192.44|0
1653569700000|2022-05-26 12:55:00|195.82|192.94|196.89|194.01|197.05|194.17|195.82|192.94|0
1653570000000|2022-05-26 13:00:00|196.8|193.92|197.8|194.92|197.8|194.92|196.52|193.64|0
1653570300000|2022-05-26 13:05:00|197.84|194.96|198.46|195.58|198.71|195.83|197.63|194.75|0
1653570600000|2022-05-26 13:10:00|198.62|195.74|198.54|195.66|199.04|196.16|198.21|195.33|0
1653570900000|2022-05-26 13:15:00|198.46|195.58|200.25|197.37|200.46|197.58|198.46|195.58|0
1653571200000|2022-05-26 13:20:00|200.29|197.41|199.87|196.99|201.05|198.17|199.54|196.66|0
1653571500000|2022-05-26 13:25:00|199.79|196.91|200.29|197.41|200.54|197.66|199.7|196.82|0
1653571800000|2022-05-26 13:30:00|200.71|197.83|194.98|192.1|200.75|197.87|194.98|192.1|0
1653572100000|2022-05-26 13:35:00|195.06|192.18|192.4|189.52|195.55|192.67|191.07|188.19|0
1653572400000|2022-05-26 13:40:00|192.16|189.28|193.24|190.36|194.87|191.99|191.3|188.42|0
1653572700000|2022-05-26 13:45:00|193.08|190.2|192.02|189.14|194.62|191.74|191.3|188.42|0
1653573000000|2022-05-26 13:50:00|191.46|188.58|189.79|186.91|191.9|189.02|189.22|186.34|0
1653573300000|2022-05-26 13:55:00|190.03|187.15|189.15|186.27|190.67|187.79|188.59|185.71|0
1653573600000|2022-05-26 14:00:00|188.75|185.87|188.99|186.11|189.39|186.51|187.96|185.08|0
1653573900000|2022-05-26 14:05:00|188.91|186.03|187.59|184.71|189.39|186.51|186.76|183.88|0
1653574200000|2022-05-26 14:10:00|187.51|184.63|185.77|182.89|188.54|185.66|185.3|182.42|0
1653574500000|2022-05-26 14:15:00|185.85|182.97|186.18|183.3|186.73|183.85|184.9|182.02|0
1653574800000|2022-05-26 14:20:00|186.02|183.14|185.55|182.67|187.04|184.16|185.16|182.28|0
1653575100000|2022-05-26 14:25:00|185.47|182.59|187.2|184.32|187.43|184.55|185.47|182.59|0
1653575400000|2022-05-26 14:30:00|187.04|184.16|187.07|184.19|187.67|184.79|185.96|183.08|0
1653575700000|2022-05-26 14:35:00|186.99|184.11|185.17|182.29|186.99|184.11|185.17|182.29|0
1653576000000|2022-05-26 14:40:00|185.25|182.37|185.88|183|186.35|183.47|184.94|182.06|0
1653576300000|2022-05-26 14:45:00|185.8|182.92|185.33|182.45|186.98|184.1|185.17|182.29|0
1653576600000|2022-05-26 14:50:00|185.25|182.37|184.85|181.97|185.32|182.44|184.07|181.19|0
1653576900000|2022-05-26 14:55:00|184.77|181.89|184.15|181.27|185.24|182.36|183.91|181.03|0
1653577200000|2022-05-26 15:00:00|183.99|181.11|182.05|179.17|184.3|181.42|181.89|179.01|0
1653577500000|2022-05-26 15:05:00|182.12|179.24|183.59|180.71|183.75|180.87|181.81|178.93|0
1653577800000|2022-05-26 15:10:00|183.51|180.63|182.81|179.93|183.98|181.1|182.81|179.93|0
1653578100000|2022-05-26 15:15:00|182.74|179.86|183.12|180.24|183.43|180.55|182.27|179.39|0
1653578400000|2022-05-26 15:20:00|183.04|180.16|183.2|180.32|183.9|181.02|182.12|179.24|0
1653578700000|2022-05-26 15:25:00|183.12|180.24|184.28|181.4|184.59|181.71|182.7|179.82|0
1653579000000|2022-05-26 15:30:00|184.05|181.17|185.06|182.18|185.06|182.18|182.81|179.93|0
1653579300000|2022-05-26 15:35:00|185.29|182.41|183.97|181.09|185.61|182.73|183.81|180.93|0
1653579600000|2022-05-26 15:40:00|184.01|181.13|183.81|180.93|184.67|181.79|183.42|180.54|0
1653579900000|2022-05-26 15:45:00|183.65|180.77|184.97|182.09|185.84|182.96|183.54|180.66|0
1653580200000|2022-05-26 15:50:00|185.05|182.17|184.82|181.94|185.68|182.8|184.58|181.7|0
1653580500000|2022-05-26 15:55:00|184.74|181.86|183.57|180.69|184.82|181.94|183.1|180.22|0
1653580800000|2022-05-26 16:00:00|183.65|180.77|182.02|179.14|184.19|181.31|181.94|179.06|0
1653581100000|2022-05-26 16:05:00|182.1|179.22|182.94|180.06|183.25|180.37|181.94|179.06|0
1653581400000|2022-05-26 16:10:00|183.02|180.14|181.4|178.52|183.02|180.14|181.17|178.29|0
1653581700000|2022-05-26 16:15:00|181.47|178.59|181.39|178.51|182.09|179.21|181.32|178.44|0
1653582000000|2022-05-26 16:20:00|181.47|178.59|180.32|177.44|181.47|178.59|180.24|177.36|0
1653582300000|2022-05-26 16:25:00|180.24|177.36|179.63|176.75|180.78|177.9|179.63|176.75|0
1653582600000|2022-05-26 16:30:00|179.55|176.67|181.01|178.13|181.16|178.28|179.03|176.15|0
1653582900000|2022-05-26 16:35:00|180.93|178.05|180.55|177.67|181.39|178.51|180.47|177.59|0
1653583200000|2022-05-26 16:40:00|180.47|177.59|181.24|178.36|181.31|178.43|180.4|177.52|0
1653583500000|2022-05-26 16:45:00|181.39|178.51|180.55|177.67|181.7|178.82|180.32|177.44|0
1653583800000|2022-05-26 16:50:00|180.62|177.74|179.48|176.6|180.62|177.74|179.48|176.6|0
1653584100000|2022-05-26 16:55:00|179.4|176.52|178.72|175.84|179.7|176.82|178.56|175.68|0
1653584400000|2022-05-26 17:00:00|178.64|175.76|177.88|175|178.72|175.84|177.81|174.93|0
1653584700000|2022-05-26 17:05:00|177.96|175.08|177.13|174.25|178.11|175.23|177.13|174.25|0
1653585000000|2022-05-26 17:10:00|177.05|174.17|178.33|175.45|179.16|176.28|176.6|173.72|0
1653585300000|2022-05-26 17:15:00|178.26|175.38|179.01|176.13|179.24|176.36|178.25|175.37|0
1653585600000|2022-05-26 17:20:00|178.93|176.05|181.06|178.18|181.06|178.18|177.49|174.61|0
1653585900000|2022-05-26 17:25:00|180.98|178.1|181.05|178.17|181.59|178.71|179.76|176.88|0
1653586200000|2022-05-26 17:30:00|180.9|178.02|179.98|177.1|181.21|178.33|179.83|176.95|0
1653586500000|2022-05-26 17:35:00|180.1|177.22|180.44|177.56|180.74|177.86|180.06|177.18|0
1653586800000|2022-05-26 17:40:00|180.29|177.41|180.13|177.25|180.82|177.94|179.83|176.95|0
1653587100000|2022-05-26 17:45:00|180.21|177.33|179.9|177.02|180.43|177.55|179.6|176.72|0
1653587400000|2022-05-26 17:50:00|179.98|177.1|180.17|177.29|180.35|177.47|179.75|176.87|0
1653587700000|2022-05-26 17:55:00|180.13|177.25|179.21|176.33|181.35|178.47|178.91|176.03|0
1653588000000|2022-05-26 18:00:00|179.29|176.41|179.29|176.41|180.05|177.17|178.83|175.95|0
1653588300000|2022-05-26 18:05:00|179.36|176.48|179.66|176.78|180.73|177.85|179.13|176.25|0
1653588600000|2022-05-26 18:10:00|179.51|176.63|179.51|176.63|180.5|177.62|179.2|176.32|0
1653588900000|2022-05-26 18:15:00|179.66|176.78|179.66|176.78|179.96|177.08|178.98|176.1|0
1653589200000|2022-05-26 18:20:00|179.58|176.7|178.22|175.34|179.66|176.78|178.22|175.34|0
1653589500000|2022-05-26 18:25:00|178.29|175.41|179.5|176.62|179.8|176.92|178.07|175.19|0
1653589800000|2022-05-26 18:30:00|179.58|176.7|180.15|177.27|180.33|177.45|179.2|176.32|0
1653590100000|2022-05-26 18:35:00|180.11|177.23|181.02|178.14|181.79|178.91|180.03|177.15|0
1653590400000|2022-05-26 18:40:00|181.1|178.22|180.25|177.37|181.71|178.83|180.03|177.15|0
1653590700000|2022-05-26 18:45:00|180.18|177.3|180.4|177.52|180.86|177.98|179.8|176.92|0
1653591000000|2022-05-26 18:50:00|180.37|177.49|180.32|177.44|180.71|177.83|179.64|176.76|0
1653591300000|2022-05-26 18:55:00|180.4|177.52|179.87|176.99|180.48|177.6|179.26|176.38|0
1653591600000|2022-05-26 19:00:00|180.02|177.14|181.93|179.05|182.54|179.66|179.71|176.83|0
1653591900000|2022-05-26 19:05:00|182|179.12|180.17|177.29|182.16|179.28|179.79|176.91|0
1653592200000|2022-05-26 19:10:00|180.24|177.36|181.27|178.39|181.77|178.89|180.16|177.28|0
1653592500000|2022-05-26 19:15:00|181.31|178.43|182.84|179.96|184.08|181.2|180.93|178.05|0
1653592800000|2022-05-26 19:20:00|182.76|179.88|183.42|180.54|184.39|181.51|182.46|179.58|0
1653593100000|2022-05-26 19:25:00|183.46|180.58|182.53|179.65|184.23|181.35|181.84|178.96|0
1653593400000|2022-05-26 19:30:00|182.76|179.88|181.53|178.65|183.07|180.19|181.3|178.42|0
1653593700000|2022-05-26 19:35:00|181.6|178.72|180.84|177.96|182.6|179.72|180.68|177.8|0
1653594000000|2022-05-26 19:40:00|180.99|178.11|179.08|176.2|181.07|178.19|179.08|176.2|0
1653594300000|2022-05-26 19:45:00|178.93|176.05|177.8|174.92|179.69|176.81|177.8|174.92|0
1653594600000|2022-05-26 19:50:00|177.05|174.17|181.36|178.48|181.36|178.48|176.97|174.09|0
1653594900000|2022-05-26 19:55:00|181.59|178.71|182.44|179.56|183.13|180.25|180.83|177.95|0
1653595200000|2022-05-26 20:00:00|182.21|179.33|182.68|179.8|182.74|179.86|181.29|178.41|0
1653595500000|2022-05-26 20:05:00|182.75|179.87|183.14|180.26|183.84|180.96|182.75|179.87|0
1653595800000|2022-05-26 20:10:00|182.98|180.1|183.33|180.45|183.49|180.61|182.64|179.76|0
1653596100000|2022-05-26 20:15:00|183.53|180.17|183.37|180.01|183.61|180.25|182.76|179.4|0
1653596400000|2022-05-26 20:20:00|183.41|180.05|183.57|180.21|183.6|180.24|183.06|179.7|0
1653596700000|2022-05-26 20:25:00|183.6|180.24|183.14|179.78|183.6|180.24|182.98|179.62|0
1653597000000|2022-05-26 20:30:00|183.21|179.85|182.82|179.46|183.37|180.01|182.79|179.43|0
1653597300000|2022-05-26 20:35:00|182.9|179.54|182.82|179.46|183.06|179.7|182.75|179.39|0
1653597600000|2022-05-26 20:40:00|182.9|179.54|182.74|179.38|182.98|179.62|182.66|179.3|0
1653597900000|2022-05-26 20:45:00|182.9|179.54|182.82|179.46|183.05|179.69|182.74|179.38|0
1653598200000|2022-05-26 20:50:00|182.97|179.61|182.74|179.38|183.28|179.92|182.74|179.38|0
1653598500000|2022-05-26 20:55:00|182.89|179.53|182.7|179.34|182.89|179.53|182.47|179.11|0
1653598800000|2022-05-26 21:00:00|182.76|179.4|182.55|179.19|182.76|179.4|182.49|179.13|0
1653599100000|2022-05-26 21:05:00|182.52|179.16|182.36|179|182.52|179.16|182.23|178.87|0
1653599400000|2022-05-26 21:10:00|182.38|179.02|182.61|179.25|182.66|179.3|182.36|179|0
1653599700000|2022-05-26 21:15:00|182.6|179.24|182.97|179.61|183|179.64|182.58|179.22|0
1653600000000|2022-05-26 21:20:00|182.96|179.6|182.9|179.54|183.01|179.65|182.86|179.5|0
1653600300000|2022-05-26 21:25:00|182.91|179.55|182.83|179.47|182.94|179.58|182.79|179.43|0
1653600600000|2022-05-26 21:30:00|182.8|179.44|182.68|179.32|182.8|179.44|182.68|179.32|0
1653600900000|2022-05-26 21:35:00|182.69|179.33|182.69|179.33|182.71|179.35|182.63|179.27|0
1653601200000|2022-05-26 21:40:00|182.74|179.38|182.73|179.37|182.74|179.38|182.63|179.27|0
1653601500000|2022-05-26 21:45:00|182.67|179.31|182.79|179.43|182.79|179.43|182.67|179.31|0
1653601800000|2022-05-26 21:50:00|182.75|179.39|182.85|179.49|182.98|179.62|182.71|179.35|0
1653602100000|2022-05-26 21:55:00|182.91|179.55|183.32|179.96|183.35|179.99|182.78|179.42|0
1653602400000|2022-05-26 22:00:00|183.52|180.16|182.9|179.54|183.71|180.35|182.67|179.31|0
1653602700000|2022-05-26 22:05:00|182.82|179.46|182.12|178.76|183.09|179.73|182.05|178.69|0
1653603000000|2022-05-26 22:10:00|181.97|178.61|181.93|178.57|182.58|179.22|181.77|178.41|0
1653603300000|2022-05-26 22:15:00|181.85|178.49|181.23|177.87|181.89|178.53|181.23|177.87|0
1653603600000|2022-05-26 22:20:00|181.31|177.95|180.85|177.49|181.31|177.95|180.62|177.26|0
1653603900000|2022-05-26 22:25:00|180.77|177.41|181.69|178.33|181.77|178.41|180.58|177.22|0
1653604200000|2022-05-26 22:30:00|181.53|178.17|182.07|178.71|182.15|178.79|181.3|177.94|0
1653604500000|2022-05-26 22:35:00|182.15|178.79|182.3|178.94|182.3|178.94|181.96|178.6|0
1653604800000|2022-05-26 22:40:00|182.22|178.86|181.3|177.94|182.3|178.94|181.3|177.94|0
1653605100000|2022-05-26 22:45:00|181.22|177.86|181.83|178.47|181.99|178.63|181.22|177.86|0
1653605400000|2022-05-26 22:50:00|181.76|178.4|181.68|178.32|181.91|178.55|181.45|178.09|0
1653605700000|2022-05-26 22:55:00|181.75|178.39|181.71|178.35|181.98|178.62|181.67|178.31|0
1653606000000|2022-05-26 23:00:00|181.64|178.28|182.02|178.66|182.13|178.77|181.64|178.28|0
1653606300000|2022-05-26 23:05:00|181.98|178.62|181.59|178.23|182.06|178.7|181.44|178.08|0
1653606600000|2022-05-26 23:10:00|181.67|178.31|181.59|178.23|181.67|178.31|181.32|177.96|0
1653606900000|2022-05-26 23:15:00|181.63|178.27|181.89|178.53|181.97|178.61|181.36|178|0
1653607200000|2022-05-26 23:20:00|181.82|178.46|181.51|178.15|181.82|178.46|181.43|178.07|0
1653607500000|2022-05-26 23:25:00|181.47|178.11|181.12|177.76|181.51|178.15|181.05|177.69|0
1653607800000|2022-05-26 23:30:00|181.2|177.84|180.81|177.45|181.27|177.91|180.81|177.45|0
1653608100000|2022-05-26 23:35:00|180.85|177.49|180.58|177.22|180.89|177.53|180.55|177.19|0
1653608400000|2022-05-26 23:40:00|180.43|177.07|180.54|177.18|180.66|177.3|180.35|176.99|0
1653608700000|2022-05-26 23:45:00|180.5|177.14|180.58|177.22|180.58|177.22|180.12|176.76|0
1653609000000|2022-05-26 23:50:00|180.39|177.03|180.57|177.21|180.96|177.6|180.35|176.99|0
1653609300000|2022-05-26 23:55:00|180.65|177.29|180.84|177.48|180.84|177.48|180.46|177.1|0
1653609600000|2022-05-27 00:00:00|180.8|177.44|180.57|177.21|181.03|177.67|180.03|176.67|0
1653609900000|2022-05-27 00:05:00|180.49|177.13|180.87|177.51|180.95|177.59|180.19|176.83|0
1653610200000|2022-05-27 00:10:00|180.95|177.59|181.45|178.09|181.6|178.24|180.8|177.44|0
1653610500000|2022-05-27 00:15:00|181.41|178.05|181.02|177.66|181.79|178.43|180.79|177.43|0
1653610800000|2022-05-27 00:20:00|180.94|177.58|181.02|177.66|181.25|177.89|180.71|177.35|0
1653611100000|2022-05-27 00:25:00|180.98|177.62|181.02|177.66|181.25|177.89|180.94|177.58|0
1653611400000|2022-05-27 00:30:00|180.94|177.58|180.98|177.62|181.09|177.73|180.71|177.35|0
1653611700000|2022-05-27 00:35:00|181.01|177.65|182.39|179.03|182.63|179.27|180.94|177.58|0
1653612000000|2022-05-27 00:40:00|182.36|179|184.33|180.97|184.56|181.2|182.36|179|0
1653612300000|2022-05-27 00:45:00|184.56|181.2|185.18|181.82|185.5|182.14|184.33|180.97|0
1653612600000|2022-05-27 00:50:00|185.15|181.79|184.21|180.85|185.15|181.79|183.86|180.5|0
1653612900000|2022-05-27 00:55:00|184.25|180.89|183.82|180.46|184.32|180.96|183.55|180.19|0
1653613200000|2022-05-27 01:00:00|183.78|180.42|183.7|180.34|183.89|180.53|183.23|179.87|0
1653613500000|2022-05-27 01:05:00|183.62|180.26|183.62|180.26|183.82|180.46|183.31|179.95|0
1653613800000|2022-05-27 01:10:00|183.66|180.3|183|179.64|184.01|180.65|183|179.64|0
1653614100000|2022-05-27 01:15:00|183.04|179.68|182.53|179.17|183.23|179.87|182.53|179.17|0
1653614400000|2022-05-27 01:20:00|182.45|179.09|182.45|179.09|182.91|179.55|182.3|178.94|0
1653614700000|2022-05-27 01:25:00|182.37|179.01|183.22|179.86|183.3|179.94|182.34|178.98|0
1653615000000|2022-05-27 01:30:00|183.07|179.71|182.6|179.24|183.61|180.25|182.6|179.24|0
1653615300000|2022-05-27 01:35:00|182.52|179.16|184.03|180.67|184.23|180.87|182.33|178.97|0
1653615600000|2022-05-27 01:40:00|183.91|180.55|183.52|180.16|184.15|180.79|183.49|180.13|0
1653615900000|2022-05-27 01:45:00|183.56|180.2|183.29|179.93|183.83|180.47|183.06|179.7|0
1653616200000|2022-05-27 01:50:00|183.21|179.85|182.48|179.12|183.21|179.85|182.05|178.69|0
1653616500000|2022-05-27 01:55:00|182.44|179.08|182.74|179.38|183.21|179.85|182.2|178.84|0
1653616800000|2022-05-27 02:00:00|183.05|179.69|182.58|179.22|183.13|179.77|182.51|179.15|0
1653617100000|2022-05-27 02:05:00|182.55|179.19|182.89|179.53|183.28|179.92|182.31|178.95|0
1653617400000|2022-05-27 02:10:00|182.74|179.38|183.39|180.03|183.43|180.07|182.74|179.38|0
1653617700000|2022-05-27 02:15:00|183.35|179.99|183.27|179.91|183.66|180.3|183.12|179.76|0
1653618000000|2022-05-27 02:20:00|183.16|179.8|182.92|179.56|183.27|179.91|182.92|179.56|0
1653618300000|2022-05-27 02:25:00|182.88|179.52|183.5|180.14|183.58|180.22|182.85|179.49|0
1653618600000|2022-05-27 02:30:00|183.46|180.1|183.34|179.98|183.58|180.22|183.11|179.75|0
1653618900000|2022-05-27 02:35:00|183.27|179.91|183.03|179.67|183.73|180.37|182.99|179.63|0
1653619200000|2022-05-27 02:40:00|183.11|179.75|183.57|180.21|183.57|180.21|183.11|179.75|0
1653619500000|2022-05-27 02:45:00|183.69|180.33|183.8|180.44|184.04|180.68|183.49|180.13|0
1653619800000|2022-05-27 02:50:00|183.76|180.4|184.03|180.67|184.03|180.67|183.64|180.28|0
1653620100000|2022-05-27 02:55:00|183.95|180.59|183.87|180.51|184.19|180.83|183.72|180.36|0
1653620400000|2022-05-27 03:00:00|183.8|180.44|183.45|180.09|183.95|180.59|183.45|180.09|0
1653620700000|2022-05-27 03:05:00|183.48|180.12|183.09|179.73|183.56|180.2|183.02|179.66|0
1653621000000|2022-05-27 03:10:00|183.17|179.81|183.05|179.69|183.4|180.04|182.94|179.58|0
1653621300000|2022-05-27 03:15:00|183.17|179.81|182.86|179.5|183.32|179.96|182.7|179.34|0
1653621600000|2022-05-27 03:20:00|182.82|179.46|182.62|179.26|182.82|179.46|182.2|178.84|0
1653621900000|2022-05-27 03:25:00|182.66|179.3|182.04|178.68|182.66|179.3|181.85|178.49|0
1653622200000|2022-05-27 03:30:00|182|178.64|182.39|179.03|182.47|179.11|182|178.64|0
1653622500000|2022-05-27 03:35:00|182.46|179.1|182.77|179.41|182.77|179.41|182.23|178.87|0
1653622800000|2022-05-27 03:40:00|182.69|179.33|182.58|179.22|182.77|179.41|182.38|179.02|0
1653623100000|2022-05-27 03:45:00|182.5|179.14|182.61|179.25|182.61|179.25|182.38|179.02|0
1653623400000|2022-05-27 03:50:00|182.53|179.17|182.96|179.6|183.04|179.68|182.46|179.1|0
1653623700000|2022-05-27 03:55:00|182.92|179.56|183.38|180.02|183.38|180.02|182.72|179.36|0
1653624000000|2022-05-27 04:00:00|183.3|179.94|183.14|179.78|183.38|180.02|183.14|179.78|0
1653624300000|2022-05-27 04:05:00|183.11|179.75|182.68|179.32|183.14|179.78|182.6|179.24|0
1653624600000|2022-05-27 04:10:00|182.64|179.28|182.29|178.93|182.64|179.28|182.14|178.78|0
1653624900000|2022-05-27 04:15:00|182.21|178.85|182.13|178.77|182.37|179.01|182.13|178.77|0
1653625200000|2022-05-27 04:20:00|182.21|178.85|182.28|178.92|182.29|178.93|182.13|178.77|0
1653625500000|2022-05-27 04:25:00|182.36|179|182.2|178.84|182.36|179|182.05|178.69|0
1653625800000|2022-05-27 04:30:00|182.13|178.77|182.05|178.69|182.28|178.92|181.74|178.38|0
1653626100000|2022-05-27 04:35:00|181.97|178.61|182.12|178.76|182.2|178.84|181.89|178.53|0
1653626400000|2022-05-27 04:40:00|182.05|178.69|182.3|178.94|182.42|179.06|181.62|178.26|0
1653626700000|2022-05-27 04:45:00|182.26|178.9|182.42|179.06|182.49|179.13|182.11|178.75|0
1653627000000|2022-05-27 04:50:00|182.34|178.98|182.64|179.28|182.68|179.32|182.26|178.9|0
1653627300000|2022-05-27 04:55:00|182.57|179.21|182.84|179.48|182.84|179.48|182.57|179.21|0
1653627600000|2022-05-27 05:00:00|182.8|179.44|182.87|179.51|183.18|179.82|182.8|179.44|0
1653627900000|2022-05-27 05:05:00|182.91|179.55|182.75|179.39|183.18|179.82|182.48|179.12|0
1653628200000|2022-05-27 05:10:00|182.79|179.43|182.29|178.93|182.79|179.43|182.17|178.81|0
1653628500000|2022-05-27 05:15:00|182.33|178.97|182.32|178.96|182.48|179.12|181.94|178.58|0
1653628800000|2022-05-27 05:20:00|182.4|179.04|182.94|179.58|183.02|179.66|182.29|178.93|0
1653629100000|2022-05-27 05:25:00|182.98|179.62|182.55|179.19|183.02|179.66|182.44|179.08|0
1653629400000|2022-05-27 05:30:00|182.63|179.27|182.97|179.61|183.01|179.65|182.47|179.11|0
1653629700000|2022-05-27 05:35:00|182.93|179.57|183.09|179.73|183.24|179.88|182.62|179.26|0
1653630000000|2022-05-27 05:40:00|183.01|179.65|183.36|180|183.63|180.27|183.01|179.65|0
1653630300000|2022-05-27 05:45:00|183.39|180.03|184.09|180.73|184.48|181.12|183.28|179.92|0
1653630600000|2022-05-27 05:50:00|184.16|180.8|184.47|181.11|184.55|181.19|184.09|180.73|0
1653630900000|2022-05-27 05:55:00|184.55|181.19|183.46|180.1|184.78|181.42|183.46|180.1|0
1653631200000|2022-05-27 06:00:00|183.43|180.07|183.54|180.18|184.39|181.03|183.38|180.02|0
1653631500000|2022-05-27 06:05:00|183.46|180.1|184.47|181.11|184.86|181.5|183.42|180.06|0
1653631800000|2022-05-27 06:10:00|184.39|181.03|183.84|180.48|184.54|181.18|183.61|180.25|0
1653632100000|2022-05-27 06:15:00|183.92|180.56|183.92|180.56|184|180.64|183.38|180.02|0
1653632400000|2022-05-27 06:20:00|183.99|180.63|185.06|181.7|185.22|181.86|183.84|180.48|0
1653632700000|2022-05-27 06:25:00|185.02|181.66|184.67|181.31|185.76|182.4|184.67|181.31|0
1653633000000|2022-05-27 06:30:00|184.75|181.39|184.75|181.39|185.29|181.93|184.67|181.31|0
1653633300000|2022-05-27 06:35:00|184.71|181.35|184.9|181.54|184.9|181.54|184.51|181.15|0
1653633600000|2022-05-27 06:40:00|184.86|181.5|184.74|181.38|185.36|182|184.66|181.3|0
1653633900000|2022-05-27 06:45:00|184.7|181.34|184.58|181.22|184.82|181.46|184.2|180.84|0
1653634200000|2022-05-27 06:50:00|184.62|181.26|183.04|179.68|184.62|181.26|183.04|179.68|0
1653634500000|2022-05-27 06:55:00|182.96|179.6|182.57|179.21|183.27|179.91|182.5|179.14|0
1653634800000|2022-05-27 07:00:00|182.69|179.33|182.42|179.06|183.27|179.91|181.8|178.44|0
1653635100000|2022-05-27 07:05:00|182.25|179.37|182.45|179.57|182.71|179.83|182.1|179.22|0
1653635400000|2022-05-27 07:10:00|182.41|179.53|183.25|180.37|183.91|181.03|181.33|178.45|0
1653635700000|2022-05-27 07:15:00|183.14|180.26|184.25|181.37|184.45|181.57|182.94|180.06|0
1653636000000|2022-05-27 07:20:00|184.33|181.45|183.63|180.75|184.33|181.45|183.48|180.6|0
1653636300000|2022-05-27 07:25:00|183.75|180.87|183.28|180.4|183.94|181.06|182.7|179.82|0
1653636600000|2022-05-27 07:30:00|183.24|180.36|183.2|180.32|183.9|181.02|182.7|179.82|0
1653636900000|2022-05-27 07:35:00|183.24|180.36|182.93|180.05|183.28|180.4|182.32|179.44|0
1653637200000|2022-05-27 07:40:00|183.01|180.13|183.2|180.32|183.85|180.97|182.85|179.97|0
1653637500000|2022-05-27 07:45:00|183.27|180.39|183.46|180.58|183.74|180.86|182.92|180.04|0
1653637800000|2022-05-27 07:50:00|183.43|180.55|182.38|179.5|183.54|180.66|182.15|179.27|0
1653638100000|2022-05-27 07:55:00|182.46|179.58|183.07|180.19|183.23|180.35|182.23|179.35|0
1653638400000|2022-05-27 08:00:00|183.15|180.27|183.15|180.27|183.69|180.81|182.99|180.11|0
1653638700000|2022-05-27 08:05:00|183.22|180.34|182.15|179.27|183.46|180.58|181.99|179.11|0
1653639000000|2022-05-27 08:10:00|182.22|179.34|181.76|178.88|182.91|180.03|181.53|178.65|0
1653639300000|2022-05-27 08:15:00|181.84|178.96|181.99|179.11|182.3|179.42|180.76|177.88|0
1653639600000|2022-05-27 08:20:00|181.91|179.03|180.53|177.65|181.95|179.07|180.46|177.58|0
1653639900000|2022-05-27 08:25:00|180.46|177.58|179.35|176.47|180.53|177.65|178.4|175.52|0
1653640200000|2022-05-27 08:30:00|179.24|176.36|178.33|175.45|179.24|176.36|178.03|175.15|0
1653640500000|2022-05-27 08:35:00|178.37|175.49|178.93|176.05|178.93|176.05|177.92|175.04|0
1653640800000|2022-05-27 08:40:00|178.89|176.01|179.15|176.27|179.31|176.43|178.4|175.52|0
1653641100000|2022-05-27 08:45:00|179.19|176.31|179.76|176.88|179.84|176.96|179.19|176.31|0
1653641400000|2022-05-27 08:50:00|179.72|176.84|179.45|176.57|180.14|177.26|179.38|176.5|0
1653641700000|2022-05-27 08:55:00|179.38|176.5|178.62|175.74|179.57|176.69|178.54|175.66|0
1653642000000|2022-05-27 09:00:00|178.58|175.7|180.06|177.18|180.13|177.25|178.51|175.63|0
1653642300000|2022-05-27 09:05:00|180.13|177.25|180.05|177.17|180.4|177.52|179.83|176.95|0
1653642600000|2022-05-27 09:10:00|180.09|177.21|180.55|177.67|180.59|177.71|180.05|177.17|0
1653642900000|2022-05-27 09:15:00|180.66|177.78|179.97|177.09|180.7|177.82|179.97|177.09|0
1653643200000|2022-05-27 09:20:00|180.01|177.13|179.97|177.09|180.2|177.32|179.78|176.9|0
1653643500000|2022-05-27 09:25:00|180.05|177.17|179.13|176.25|180.12|177.24|179.02|176.14|0
1653643800000|2022-05-27 09:30:00|179.21|176.33|179.13|176.25|179.66|176.78|178.68|175.8|0
1653644100000|2022-05-27 09:35:00|179.21|176.33|178.75|175.87|179.36|176.48|178.67|175.79|0
1653644400000|2022-05-27 09:40:00|178.83|175.95|178.45|175.57|178.83|175.95|178.14|175.26|0
1653644700000|2022-05-27 09:45:00|178.52|175.64|178.14|175.26|178.9|176.02|177.92|175.04|0
1653645000000|2022-05-27 09:50:00|177.99|175.11|177.24|174.36|177.99|175.11|177.24|174.36|0
1653645300000|2022-05-27 09:55:00|177.09|174.21|176.86|173.98|177.16|174.28|176.04|173.16|0
1653645600000|2022-05-27 10:00:00|176.78|173.9|178.06|175.18|178.81|175.93|176.78|173.9|0
1653645900000|2022-05-27 10:05:00|178.13|175.25|179.42|176.54|179.42|176.54|178.02|175.14|0
1653646200000|2022-05-27 10:10:00|179.34|176.46|178.43|175.55|179.34|176.46|178.28|175.4|0
1653646500000|2022-05-27 10:15:00|178.35|175.47|179.03|176.15|179.03|176.15|178.13|175.25|0
1653646800000|2022-05-27 10:20:00|179.15|176.27|178.8|175.92|179.41|176.53|178.73|175.85|0
1653647100000|2022-05-27 10:25:00|178.77|175.89|178.65|175.77|178.95|176.07|178.42|175.54|0
1653647400000|2022-05-27 10:30:00|178.57|175.69|178.87|175.99|179.1|176.22|178.42|175.54|0
1653647700000|2022-05-27 10:35:00|178.84|175.96|178.95|176.07|179.18|176.3|178.65|175.77|0
1653648000000|2022-05-27 10:40:00|179.02|176.14|178.79|175.91|179.1|176.22|178.42|175.54|0
1653648300000|2022-05-27 10:45:00|178.72|175.84|179.24|176.36|179.32|176.44|178.68|175.8|0
1653648600000|2022-05-27 10:50:00|179.21|176.33|178.03|175.15|179.7|176.82|177.88|175|0
1653648900000|2022-05-27 10:55:00|178.11|175.23|177.58|174.7|178.45|175.57|177.43|174.55|0
1653649200000|2022-05-27 11:00:00|177.96|175.08|178.75|175.87|178.78|175.9|177.88|175|0
1653649500000|2022-05-27 11:05:00|178.86|175.98|178.63|175.75|179.16|176.28|178.25|175.37|0
1653649800000|2022-05-27 11:10:00|178.71|175.83|178.48|175.6|179.05|176.17|178.17|175.29|0
1653650100000|2022-05-27 11:15:00|178.55|175.67|179.61|176.73|179.84|176.96|178.25|175.37|0
1653650400000|2022-05-27 11:20:00|179.57|176.69|180.06|177.18|180.37|177.49|179.38|176.5|0
1653650700000|2022-05-27 11:25:00|180.14|177.26|179.45|176.57|180.21|177.33|179.38|176.5|0
1653651000000|2022-05-27 11:30:00|179.49|176.61|179.91|177.03|180.36|177.48|179.45|176.57|0
1653651300000|2022-05-27 11:35:00|179.83|176.95|180.09|177.21|180.44|177.56|179.72|176.84|0
1653651600000|2022-05-27 11:40:00|180.13|177.25|179.29|176.41|180.13|177.25|178.99|176.11|0
1653651900000|2022-05-27 11:45:00|179.26|176.38|180.28|177.4|180.51|177.63|179.22|176.34|0
1653652200000|2022-05-27 11:50:00|180.39|177.51|181.57|178.69|181.88|179|180.2|177.32|0
1653652500000|2022-05-27 11:55:00|181.5|178.62|181.72|178.84|182|179.12|181.42|178.54|0
1653652800000|2022-05-27 12:00:00|181.65|178.77|180.42|177.54|182.11|179.23|180.42|177.54|0
1653653100000|2022-05-27 12:05:00|180.35|177.47|179.28|176.4|180.35|177.47|179.21|176.33|0
1653653400000|2022-05-27 12:10:00|179.21|176.33|179.43|176.55|179.55|176.67|178.83|175.95|0
1653653700000|2022-05-27 12:15:00|179.51|176.63|180.11|177.23|180.11|177.23|179.51|176.63|0
1653654000000|2022-05-27 12:20:00|179.96|177.08|179.5|176.62|180.19|177.31|179.12|176.24|0
1653654300000|2022-05-27 12:25:00|179.54|176.66|180.26|177.38|180.37|177.49|179.43|176.55|0
1653654600000|2022-05-27 12:30:00|180.18|177.3|178.36|175.48|181.33|178.45|177.69|174.81|0
1653654900000|2022-05-27 12:35:00|178.06|175.18|175.29|172.41|178.48|175.6|175.07|172.19|0
1653655200000|2022-05-27 12:40:00|175.4|172.52|175.28|172.4|175.88|173|175.1|172.22|0
1653655500000|2022-05-27 12:45:00|175.21|172.33|173.21|170.33|176.45|173.57|172.92|170.04|0
1653655800000|2022-05-27 12:50:00|173.06|170.18|173.8|170.92|174.17|171.29|172.99|170.11|0
1653656100000|2022-05-27 12:55:00|173.72|170.84|173.5|170.62|174.24|171.36|173.5|170.62|0
1653656400000|2022-05-27 13:00:00|173.28|170.4|173.64|170.76|173.79|170.91|172.84|169.96|0
1653656700000|2022-05-27 13:05:00|173.57|170.69|173.42|170.54|173.76|170.88|172.91|170.03|0
1653657000000|2022-05-27 13:10:00|173.49|170.61|173.42|170.54|173.86|170.98|173.13|170.25|0
1653657300000|2022-05-27 13:15:00|173.34|170.46|174.38|171.5|174.45|171.57|173.12|170.24|0
1653657600000|2022-05-27 13:20:00|174.34|171.46|175.34|172.46|175.49|172.61|174.23|171.35|0
1653657900000|2022-05-27 13:25:00|175.3|172.42|174.52|171.64|175.3|172.42|174.37|171.49|0
1653658200000|2022-05-27 13:30:00|174.67|171.79|172.16|169.28|174.89|172.01|171.14|168.26|0
1653658500000|2022-05-27 13:35:00|172.23|169.35|169.03|166.15|172.31|169.43|168.81|165.93|0
1653658800000|2022-05-27 13:40:00|168.96|166.08|169.97|167.09|170.48|167.6|167.81|164.93|0
1653659100000|2022-05-27 13:45:00|169.89|167.01|166.8|163.92|170.04|167.16|166.23|163.35|0
1653659400000|2022-05-27 13:50:00|166.59|163.71|165.3|162.42|167.66|164.78|165.09|162.21|0
1653659700000|2022-05-27 13:55:00|165.23|162.35|165.3|162.42|165.52|162.64|163.89|161.01|0
1653660000000|2022-05-27 14:00:00|165.23|162.35|164.17|161.29|166.22|163.34|163.89|161.01|0
1653660300000|2022-05-27 14:05:00|164.06|161.18|164.8|161.92|165.86|162.98|164.03|161.15|0
1653660600000|2022-05-27 14:10:00|164.52|161.64|163.81|160.93|164.94|162.06|163.53|160.65|0
1653660900000|2022-05-27 14:15:00|163.88|161|162.28|159.4|165.75|162.87|162.07|159.19|0
1653661200000|2022-05-27 14:20:00|162.07|159.19|161.3|158.42|162.21|159.33|160.67|157.79|0
1653661500000|2022-05-27 14:25:00|161.37|158.49|162.41|159.53|162.63|159.75|161.23|158.35|0
1653661800000|2022-05-27 14:30:00|162.06|159.18|162.13|159.25|162.41|159.53|161.37|158.49|0
1653662100000|2022-05-27 14:35:00|162.27|159.39|162.48|159.6|162.55|159.67|161.43|158.55|0
1653662400000|2022-05-27 14:40:00|162.27|159.39|166.09|163.21|166.3|163.42|162.27|159.39|0
1653662700000|2022-05-27 14:45:00|166.16|163.28|165.87|162.99|167.22|164.34|165.73|162.85|0
1653663000000|2022-05-27 14:50:00|165.73|162.85|165.94|163.06|166.44|163.56|165.52|162.64|0
1653663300000|2022-05-27 14:55:00|165.87|162.99|167.57|164.69|167.78|164.9|165.66|162.78|0
1653663600000|2022-05-27 15:00:00|167.43|164.55|167.99|165.11|168.78|165.9|167|164.12|0
1653663900000|2022-05-27 15:05:00|167.92|165.04|166.57|163.69|168.35|165.47|166.57|163.69|0
1653664200000|2022-05-27 15:10:00|166.5|163.62|165.37|162.49|166.85|163.97|165.3|162.42|0
1653664500000|2022-05-27 15:15:00|165.51|162.63|164.87|161.99|165.79|162.91|164.39|161.51|0
1653664800000|2022-05-27 15:20:00|164.8|161.92|164.73|161.85|165.23|162.35|164.24|161.36|0
1653665100000|2022-05-27 15:25:00|164.8|161.92|165.12|162.24|165.79|162.91|164.66|161.78|0
1653665400000|2022-05-27 15:30:00|165.01|162.13|164.66|161.78|165.22|162.34|164.13|161.25|0
1653665700000|2022-05-27 15:35:00|164.73|161.85|163.97|161.09|165.64|162.76|163.69|160.81|0
1653666000000|2022-05-27 15:40:00|163.9|161.02|162.85|159.97|164.11|161.23|162.22|159.34|0
1653666300000|2022-05-27 15:45:00|162.92|160.04|162.15|159.27|163.12|160.24|161.87|158.99|0
1653666600000|2022-05-27 15:50:00|162.08|159.2|162.28|159.4|162.49|159.61|161.73|158.85|0
1653666900000|2022-05-27 15:55:00|162.35|159.47|162.07|159.19|162.7|159.82|162.01|159.13|0
1653667200000|2022-05-27 16:00:00|162|159.12|161.52|158.64|162.07|159.19|161.17|158.29|0
1653667500000|2022-05-27 16:05:00|161.58|158.7|161.79|158.91|162.28|159.4|161.38|158.5|0
1653667800000|2022-05-27 16:10:00|161.86|158.98|161.3|158.42|161.93|159.05|161.1|158.22|0
1653668100000|2022-05-27 16:15:00|161.37|158.49|162.2|159.32|162.9|160.02|161.3|158.42|0
1653668400000|2022-05-27 16:20:00|162.27|159.39|163.24|160.36|163.31|160.43|162.13|159.25|0
1653668700000|2022-05-27 16:25:00|163.52|160.64|162.48|159.6|163.56|160.68|162.34|159.46|0
1653669000000|2022-05-27 16:30:00|162.58|159.7|163.07|160.19|163.17|160.29|162.2|159.32|0
1653669300000|2022-05-27 16:35:00|163.03|160.15|162.82|159.94|163.8|160.92|162.58|159.7|0
1653669600000|2022-05-27 16:40:00|162.89|160.01|162.54|159.66|162.96|160.08|162.26|159.38|0
1653669900000|2022-05-27 16:45:00|162.47|159.59|163.72|160.84|163.72|160.84|162.47|159.59|0
1653670200000|2022-05-27 16:50:00|163.65|160.77|162.53|159.65|164|161.12|162.46|159.58|0
1653670500000|2022-05-27 16:55:00|162.6|159.72|162.32|159.44|162.6|159.72|161.84|158.96|0
1653670800000|2022-05-27 17:00:00|162.25|159.37|161.83|158.95|162.67|159.79|161.76|158.88|0
1653671100000|2022-05-27 17:05:00|161.76|158.88|161.35|158.47|162.18|159.3|161.28|158.4|0
1653671400000|2022-05-27 17:10:00|161.48|158.6|161.76|158.88|162.18|159.3|161.21|158.33|0
1653671700000|2022-05-27 17:15:00|161.83|158.95|161.76|158.88|162.31|159.43|161.62|158.74|0
1653672000000|2022-05-27 17:20:00|161.83|158.95|162.38|159.5|162.87|159.99|161.62|158.74|0
1653672300000|2022-05-27 17:25:00|162.31|159.43|162.45|159.57|162.94|160.06|162.17|159.29|0
1653672600000|2022-05-27 17:30:00|162.31|159.43|162.72|159.84|162.86|159.98|161.75|158.87|0
1653672900000|2022-05-27 17:35:00|162.79|159.91|163.28|160.4|163.28|160.4|162.37|159.49|0
1653673200000|2022-05-27 17:40:00|163.21|160.33|163.49|160.61|163.7|160.82|163.03|160.15|0
1653673500000|2022-05-27 17:45:00|163.42|160.54|163.2|160.32|163.77|160.89|162.99|160.11|0
1653673800000|2022-05-27 17:50:00|163.27|160.39|162.85|159.97|163.34|160.46|162.71|159.83|0
1653674100000|2022-05-27 17:55:00|162.92|160.04|162.71|159.83|163.27|160.39|162.64|159.76|0
1653674400000|2022-05-27 18:00:00|162.82|159.94|162.78|159.9|163.34|160.46|162.43|159.55|0
1653674700000|2022-05-27 18:05:00|162.85|159.97|162.22|159.34|163.55|160.67|162.22|159.34|0
1653675000000|2022-05-27 18:10:00|162.15|159.27|162.42|159.54|162.64|159.76|162.08|159.2|0
1653675300000|2022-05-27 18:15:00|162.49|159.61|161.66|158.78|162.49|159.61|161.66|158.78|0
1653675600000|2022-05-27 18:20:00|161.73|158.85|161.59|158.71|161.87|158.99|161.52|158.64|0
1653675900000|2022-05-27 18:25:00|161.52|158.64|162|159.12|162.21|159.33|161.52|158.64|0
1653676200000|2022-05-27 18:30:00|161.93|159.05|161.58|158.7|162|159.12|161.58|158.7|0
1653676500000|2022-05-27 18:35:00|161.72|158.84|161.72|158.84|162|159.12|160.89|158.01|0
1653676800000|2022-05-27 18:40:00|161.79|158.91|161.23|158.35|162.34|159.46|161.16|158.28|0
1653677100000|2022-05-27 18:45:00|161.16|158.28|161.02|158.14|161.47|158.59|160.89|158.01|0
1653677400000|2022-05-27 18:50:00|161.16|158.28|161.02|158.14|161.36|158.48|160.61|157.73|0
1653677700000|2022-05-27 18:55:00|160.95|158.07|160.26|157.38|160.95|158.07|160.12|157.24|0
1653678000000|2022-05-27 19:00:00|160.46|157.58|158.92|156.04|161.39|158.51|158.92|156.04|0
1653678300000|2022-05-27 19:05:00|158.85|155.97|157.35|154.47|158.98|156.1|157.21|154.33|0
1653678600000|2022-05-27 19:10:00|157.21|154.33|157.48|154.6|158.03|155.15|157.21|154.33|0
1653678900000|2022-05-27 19:15:00|157.41|154.53|157.27|154.39|158.16|155.28|157.27|154.39|0
1653679200000|2022-05-27 19:20:00|157.21|154.33|156.46|153.58|157.54|154.66|156.39|153.51|0
1653679500000|2022-05-27 19:25:00|156.53|153.65|156.83|153.95|157.93|155.05|156.12|153.24|0
1653679800000|2022-05-27 19:30:00|156.9|154.02|157.37|154.49|157.37|154.49|156.36|153.48|0
1653680100000|2022-05-27 19:35:00|157.44|154.56|158.08|155.2|158.8|155.92|157.44|154.56|0
1653680400000|2022-05-27 19:40:00|158.19|155.31|156.96|154.08|158.59|155.71|156.89|154.01|0
1653680700000|2022-05-27 19:45:00|156.83|153.95|157.91|155.03|158.66|155.78|156.76|153.88|0
1653681000000|2022-05-27 19:50:00|157.84|154.96|156.96|154.08|158.72|155.84|156.76|153.88|0
1653681300000|2022-05-27 19:55:00|156.82|153.94|154.47|151.59|156.82|153.94|154.4|151.52|0
1653681600000|2022-05-27 20:00:00|154.27|151.39|154.4|151.52|155|152.12|153.8|150.92|0
1653681900000|2022-05-27 20:05:00|154.47|151.59|153.4|150.52|154.67|151.79|153.2|150.32|0
1653682200000|2022-05-27 20:10:00|153.5|150.62|154.15|151.27|154.42|151.54|152.87|149.99|0
1653956400000|2022-05-31 00:20:00|150.87|148.47|151.45|149.05|151.72|149.32|150.87|148.47|0
1653956700000|2022-05-31 00:25:00|151.39|148.99|152.17|149.77|152.34|149.94|151.39|148.99|0
1653957000000|2022-05-31 00:30:00|152.27|149.87|153.42|151.02|153.79|151.39|152.11|149.71|0
1653969600000|2022-05-31 04:00:00|153.13|150.33|153.13|150.33|153.26|150.46|153.13|150.33|0
1653969900000|2022-05-31 04:05:00|153.16|150.36|152.73|149.93|153.16|150.36|152.43|149.63|0
1653970200000|2022-05-31 04:10:00|152.66|149.86|152.92|150.12|152.99|150.19|152.66|149.86|0
1653970500000|2022-05-31 04:15:00|152.86|150.06|153.12|150.32|153.19|150.39|152.86|150.06|0
1653970800000|2022-05-31 04:20:00|153.05|150.25|153.64|150.84|153.71|150.91|153.05|150.25|0
1653971100000|2022-05-31 04:25:00|153.71|150.91|153.11|150.31|153.71|150.91|153.11|150.31|0
1653971400000|2022-05-31 04:30:00|152.98|150.18|153.08|150.28|153.38|150.58|152.72|149.92|0
1653971700000|2022-05-31 04:35:00|153.11|150.31|153.14|150.34|153.44|150.64|152.88|150.08|0
1653972000000|2022-05-31 04:40:00|153.11|150.31|153.04|150.24|153.37|150.57|152.97|150.17|0
1653972300000|2022-05-31 04:45:00|153.14|150.34|152.94|150.14|153.21|150.41|152.84|150.04|0
1653972600000|2022-05-31 04:50:00|152.87|150.07|152.67|149.87|153.01|150.21|152.57|149.77|0
1653972900000|2022-05-31 04:55:00|152.71|149.91|152.84|150.04|153.03|150.23|152.64|149.84|0
1653973200000|2022-05-31 05:00:00|152.7|149.9|152.7|149.9|152.96|150.16|152.37|149.57|0
1653973500000|2022-05-31 05:05:00|152.67|149.87|152.86|150.06|153.03|150.23|152.44|149.64|0
1653973800000|2022-05-31 05:10:00|152.83|150.03|152.73|149.93|153.23|150.43|152.57|149.77|0
1653974100000|2022-05-31 05:15:00|152.76|149.96|152.83|150.03|152.96|150.16|152.6|149.8|0
1653974400000|2022-05-31 05:20:00|152.86|150.06|152.36|149.56|153.09|150.29|152.23|149.43|0
1653974700000|2022-05-31 05:25:00|152.4|149.6|152.1|149.3|152.69|149.89|152.1|149.3|0
1653975000000|2022-05-31 05:30:00|152.13|149.33|152.03|149.23|152.2|149.4|151.83|149.03|0
1653975300000|2022-05-31 05:35:00|151.96|149.16|152.82|150.02|152.95|150.15|151.83|149.03|0
1653975600000|2022-05-31 05:40:00|152.95|150.15|153.08|150.28|153.14|150.34|152.62|149.82|0
1653975900000|2022-05-31 05:45:00|153.11|150.31|153.21|150.41|153.34|150.54|153.01|150.21|0
1653976200000|2022-05-31 05:50:00|153.14|150.34|153.67|150.87|153.87|151.07|152.81|150.01|0
1653976500000|2022-05-31 05:55:00|153.64|150.84|153.53|150.73|153.64|150.84|152.48|149.68|0
1653976800000|2022-05-31 06:00:00|153.6|150.8|154.06|151.26|154.06|151.26|153.13|150.33|0
1653977100000|2022-05-31 06:05:00|154.03|151.23|154.52|151.72|154.86|152.06|153.33|150.53|0
1653977400000|2022-05-31 06:10:00|154.66|151.86|154.85|152.05|155.19|152.39|154.45|151.65|0
1653977700000|2022-05-31 06:15:00|154.92|152.12|155.59|152.79|156.59|153.79|154.72|151.92|0
1653978000000|2022-05-31 06:20:00|155.75|152.95|155.12|152.32|155.85|153.05|155.12|152.32|0
1653978300000|2022-05-31 06:25:00|155.11|152.31|154.35|151.55|155.18|152.38|154.25|151.45|0
1653978600000|2022-05-31 06:30:00|154.31|151.51|154.21|151.41|154.45|151.65|154.05|151.25|0
1653978900000|2022-05-31 06:35:00|154.18|151.38|155.17|152.37|155.24|152.44|154.11|151.31|0
1653979200000|2022-05-31 06:40:00|155.11|152.31|156.65|153.85|156.65|153.85|154.84|152.04|0
1653979500000|2022-05-31 06:45:00|156.58|153.78|158.13|155.33|158.3|155.5|156.38|153.58|0
1653979800000|2022-05-31 06:50:00|158.06|155.26|157.79|154.99|158.6|155.8|157.28|154.48|0
1653980100000|2022-05-31 06:55:00|157.72|154.92|157.28|154.48|157.92|155.12|156.84|154.04|0
1653980400000|2022-05-31 07:00:00|157.38|154.58|157.75|154.95|158.33|155.53|156.77|153.97|0
1653980700000|2022-05-31 07:05:00|157.28|154.88|157.44|155.04|159.21|156.81|157.17|154.77|0
1653981000000|2022-05-31 07:10:00|157.55|155.15|158.05|155.65|158.73|156.33|157.24|154.84|0
1653981300000|2022-05-31 07:15:00|157.92|155.52|159.55|157.15|159.55|157.15|157.71|155.31|0
1653981600000|2022-05-31 07:20:00|159.62|157.22|158.59|156.19|159.82|157.42|158.52|156.12|0
1653981900000|2022-05-31 07:25:00|158.45|156.05|158.86|156.46|159.14|156.74|158.04|155.64|0
1653982200000|2022-05-31 07:30:00|158.96|156.56|158.72|156.32|159.65|157.25|158.18|155.78|0
1653982500000|2022-05-31 07:35:00|158.79|156.39|159.88|157.48|160.09|157.69|158.38|155.98|0
1653982800000|2022-05-31 07:40:00|159.95|157.55|159.13|156.73|160.43|158.03|159.13|156.73|0
1653983100000|2022-05-31 07:45:00|159.2|156.8|160.36|157.96|160.43|158.03|159.19|156.79|0
1653983400000|2022-05-31 07:50:00|160.22|157.82|159.98|157.58|160.36|157.96|159.6|157.2|0
1653983700000|2022-05-31 07:55:00|160.01|157.61|159.16|156.76|160.01|157.61|158.75|156.35|0
1653984000000|2022-05-31 08:00:00|158.91|156.51|156.74|154.34|159.12|156.72|156.61|154.21|0
1653984300000|2022-05-31 08:05:00|156.67|154.27|156.47|154.07|157.28|154.88|156.47|154.07|0
1653984600000|2022-05-31 08:10:00|156.67|154.27|156.8|154.4|157.21|154.81|156.4|154|0
1653984900000|2022-05-31 08:15:00|156.74|154.34|154.72|152.32|156.8|154.4|154.39|151.99|0
1653985200000|2022-05-31 08:20:00|154.59|152.19|154.18|151.78|154.92|152.52|153.89|151.49|0
1653985500000|2022-05-31 08:25:00|154.25|151.85|153.58|151.18|154.65|152.25|153.25|150.85|0
1653985800000|2022-05-31 08:30:00|153.45|151.05|153.78|151.38|154.15|151.75|153.38|150.98|0
1653986100000|2022-05-31 08:35:00|153.81|151.41|153.51|151.11|154.44|152.04|153.38|150.98|0
1653986400000|2022-05-31 08:40:00|153.38|150.98|152.98|150.58|153.45|151.05|152.25|149.85|0
1653986700000|2022-05-31 08:45:00|153.01|150.61|153.87|151.47|154.17|151.77|152.75|150.35|0
1653987000000|2022-05-31 08:50:00|153.77|151.37|154.04|151.64|154.07|151.67|153.47|151.07|0
1653987300000|2022-05-31 08:55:00|153.9|151.5|154.57|152.17|154.94|152.54|153.54|151.14|0
1653987600000|2022-05-31 09:00:00|154.5|152.1|156.61|154.21|157.05|154.65|154.5|152.1|0
1653987900000|2022-05-31 09:05:00|156.64|154.24|157.66|155.26|157.66|155.26|156.64|154.24|0
1653988200000|2022-05-31 09:10:00|157.72|155.32|158.71|156.31|158.88|156.48|157.38|154.98|0
1653988500000|2022-05-31 09:15:00|158.67|156.27|158.57|156.17|159.22|156.82|158.26|155.86|0
1653988800000|2022-05-31 09:20:00|158.6|156.2|160.31|157.91|160.31|157.91|157.38|154.98|0
1653989100000|2022-05-31 09:25:00|160.38|157.98|158.94|156.54|160.38|157.98|158.8|156.4|0
1653989400000|2022-05-31 09:30:00|158.87|156.47|160.03|157.63|160.21|157.81|158.36|155.96|0
1653989700000|2022-05-31 09:35:00|160.14|157.74|162.38|159.98|162.52|160.12|159.96|157.56|0
1653990000000|2022-05-31 09:40:00|162.31|159.91|163.07|160.67|163.81|161.41|161.82|159.42|0
1653990300000|2022-05-31 09:45:00|163.21|160.81|162.44|160.04|163.21|160.81|161.54|159.14|0
1653990600000|2022-05-31 09:50:00|162.51|160.11|162.37|159.97|162.86|160.46|162.06|159.66|0
1653990900000|2022-05-31 09:55:00|162.44|160.04|161.88|159.48|162.55|160.15|161.54|159.14|0
1653991200000|2022-05-31 10:00:00|161.95|159.55|162.92|160.52|163.31|160.91|161.78|159.38|0
1653991500000|2022-05-31 10:05:00|162.85|160.45|162.3|159.9|163.8|161.4|162.26|159.86|0
1653991800000|2022-05-31 10:10:00|162.43|160.03|162.15|159.75|162.71|160.31|161.74|159.34|0
1653992100000|2022-05-31 10:15:00|162.08|159.68|162.22|159.82|162.29|159.89|161.5|159.1|0
1653992400000|2022-05-31 10:20:00|162.29|159.89|162.08|159.68|162.92|160.52|161.87|159.47|0
1653992700000|2022-05-31 10:25:00|162.15|159.75|161.87|159.47|162.43|160.03|161.52|159.12|0
1653993000000|2022-05-31 10:30:00|161.94|159.54|162.14|159.74|162.6|160.2|161.59|159.19|0
1653993300000|2022-05-31 10:35:00|162.11|159.71|160|157.6|162.11|159.71|160|157.6|0
1653993600000|2022-05-31 10:40:00|160.07|157.67|158.36|155.96|160.21|157.81|158.22|155.82|0
1653993900000|2022-05-31 10:45:00|158.42|156.02|159.03|156.63|159.55|157.15|157.85|155.45|0
1653994200000|2022-05-31 10:50:00|158.96|156.56|159.68|157.28|160.13|157.73|158.73|156.33|0
1653994500000|2022-05-31 10:55:00|159.72|157.32|159.75|157.35|159.92|157.52|159.03|156.63|0
1653994800000|2022-05-31 11:00:00|159.54|157.14|158.21|155.81|159.54|157.14|158|155.6|0
1653995100000|2022-05-31 11:05:00|158.07|155.67|157.05|154.65|158.27|155.87|156.98|154.58|0
1653995400000|2022-05-31 11:10:00|157.09|154.69|158.61|156.21|158.75|156.35|156.44|154.04|0
1653995700000|2022-05-31 11:15:00|158.68|156.28|159.22|156.82|159.57|157.17|158.68|156.28|0
1653996000000|2022-05-31 11:20:00|159.16|156.76|159.36|156.96|159.53|157.13|158.61|156.21|0
1653996300000|2022-05-31 11:25:00|159.39|156.99|159.84|157.44|159.97|157.57|159.29|156.89|0
1653996600000|2022-05-31 11:30:00|159.8|157.4|159.28|156.88|160.04|157.64|159.18|156.78|0
1653996900000|2022-05-31 11:35:00|159.42|157.02|158.7|156.3|159.42|157.02|158.12|155.72|0
1653997200000|2022-05-31 11:40:00|158.87|156.47|159.42|157.02|159.69|157.29|158.8|156.4|0
1653997500000|2022-05-31 11:45:00|159.35|156.95|159.59|157.19|159.59|157.19|159.14|156.74|0
1653997800000|2022-05-31 11:50:00|159.55|157.15|160.69|158.29|160.82|158.42|159.41|157.01|0
1653998100000|2022-05-31 11:55:00|160.65|158.25|159.48|157.08|160.72|158.32|159.41|157.01|0
1653998400000|2022-05-31 12:00:00|159.45|157.05|161.61|159.21|161.89|159.49|159.27|156.87|0
1653998700000|2022-05-31 12:05:00|161.68|159.28|161.96|159.56|162.31|159.91|161.51|159.11|0
1653999000000|2022-05-31 12:10:00|161.89|159.49|161.68|159.28|162.44|160.04|161.61|159.21|0
1653999300000|2022-05-31 12:15:00|161.78|159.38|161.19|158.79|162.51|160.11|160.98|158.58|0
1653999600000|2022-05-31 12:20:00|161.12|158.72|162.09|159.69|162.09|159.69|160.98|158.58|0
1653999900000|2022-05-31 12:25:00|162.02|159.62|161.67|159.27|162.71|160.31|161.39|158.99|0
1654000200000|2022-05-31 12:30:00|161.78|159.38|163.06|160.66|163.27|160.87|161.67|159.27|0
1654000500000|2022-05-31 12:35:00|162.99|160.59|161.59|159.19|163.27|160.87|161.24|158.84|0
1654000800000|2022-05-31 12:40:00|161.52|159.12|163.99|161.59|164.34|161.94|161.38|158.98|0
1654001100000|2022-05-31 12:45:00|164.13|161.73|162.73|160.33|164.34|161.94|162.73|160.33|0
1654001400000|2022-05-31 12:50:00|162.8|160.4|163.36|160.96|163.36|160.96|162.46|160.06|0
1654001700000|2022-05-31 12:55:00|163.29|160.89|164.05|161.65|164.12|161.72|162.66|160.26|0
1654002000000|2022-05-31 13:00:00|164.09|161.69|162.59|160.19|164.09|161.69|162.03|159.63|0
1654002300000|2022-05-31 13:05:00|162.52|160.12|162.03|159.63|162.66|160.26|161.75|159.35|0
1654002600000|2022-05-31 13:10:00|161.96|159.56|159.96|157.56|162.03|159.63|159.96|157.56|0
1654002900000|2022-05-31 13:15:00|159.89|157.49|160.78|158.38|161.16|158.76|159.89|157.49|0
1654003200000|2022-05-31 13:20:00|160.85|158.45|160.23|157.83|161.13|158.73|160.02|157.62|0
1654003500000|2022-05-31 13:25:00|160.3|157.9|159.68|157.28|160.37|157.97|158.59|156.19|0
1654003800000|2022-05-31 13:30:00|160.02|157.62|164.04|161.64|164.04|161.64|157.66|155.26|0
1654004100000|2022-05-31 13:35:00|164.32|161.92|164.81|162.41|165.31|162.91|162.4|160|0
1654004400000|2022-05-31 13:40:00|165.13|162.73|166.23|163.83|166.87|164.47|164.81|162.41|0
1654004700000|2022-05-31 13:45:00|165.59|163.19|166.01|163.61|166.01|163.61|163.68|161.28|0
1654005000000|2022-05-31 13:50:00|165.8|163.4|164.02|161.62|165.87|163.47|163.39|160.99|0
1654005300000|2022-05-31 13:55:00|163.95|161.55|165.53|163.13|165.85|163.45|161.82|159.42|0
1654005600000|2022-05-31 14:00:00|165.67|163.27|168.06|165.66|168.06|165.66|164.58|162.18|0
1654005900000|2022-05-31 14:05:00|168.13|165.73|168.92|166.52|168.92|166.52|166.41|164.01|0
1654006200000|2022-05-31 14:10:00|169.06|166.66|165.84|163.44|169.06|166.66|165.7|163.3|0
1654006500000|2022-05-31 14:15:00|165.56|163.16|163.8|161.4|165.84|163.44|163.8|161.4|0
1654006800000|2022-05-31 14:20:00|163.55|161.15|162.57|160.17|163.59|161.19|160.53|158.13|0
1654007100000|2022-05-31 14:25:00|162.54|160.14|161.64|159.24|163.79|161.39|159.35|156.95|0
1654007400000|2022-05-31 14:30:00|161.78|159.38|159.63|157.23|161.78|159.38|158.24|155.84|0
1654007700000|2022-05-31 14:35:00|159.76|157.36|160.89|158.49|161.41|159.01|158.76|156.36|0
1654008000000|2022-05-31 14:40:00|160.72|158.32|160.61|158.21|162.84|160.44|159.12|156.72|0
1654008300000|2022-05-31 14:45:00|160.48|158.08|161.65|159.25|161.86|159.46|159.38|156.98|0
1654008600000|2022-05-31 14:50:00|161.72|159.32|160.51|158.11|161.93|159.53|160.13|157.73|0
1654008900000|2022-05-31 14:55:00|160.33|157.93|160.88|158.48|161.85|159.45|160.06|157.66|0
1654009200000|2022-05-31 15:00:00|160.95|158.55|159.5|157.1|161.09|158.69|159.23|156.83|0
1654009500000|2022-05-31 15:05:00|159.44|157.04|162.3|159.9|163.31|160.91|159.09|156.69|0
1654009800000|2022-05-31 15:10:00|162.51|160.11|164.12|161.72|164.26|161.86|161.88|159.48|0
1654010100000|2022-05-31 15:15:00|164.4|162|164.33|161.93|164.54|162.14|163.41|161.01|0
1654010400000|2022-05-31 15:20:00|164.61|162.21|163.9|161.5|164.61|162.21|162.78|160.38|0
1654010700000|2022-05-31 15:25:00|163.76|161.36|162.87|160.47|164.46|162.06|162.57|160.17|0
1654011000000|2022-05-31 15:30:00|163.22|160.82|163.15|160.75|164.14|161.74|162.24|159.84|0
1654011300000|2022-05-31 15:35:00|163.36|160.96|160.36|157.96|163.57|161.17|160.36|157.96|0
1654011600000|2022-05-31 15:40:00|160.29|157.89|159.94|157.54|161.33|158.93|159.32|156.92|0
1654011900000|2022-05-31 15:45:00|159.8|157.4|158.15|155.75|159.87|157.47|157.94|155.54|0
1654012200000|2022-05-31 15:50:00|158.29|155.89|155.9|153.5|158.29|155.89|155.57|153.17|0
1654012500000|2022-05-31 15:55:00|155.84|153.44|154.96|152.56|155.9|153.5|154.15|151.75|0
1654012800000|2022-05-31 16:00:00|154.82|152.42|151.26|148.86|155.97|153.57|151.26|148.86|0
1654013100000|2022-05-31 16:05:00|151.3|148.9|152.92|150.52|152.92|150.52|151.3|148.9|0
1654013400000|2022-05-31 16:10:00|152.99|150.59|154.46|152.06|154.46|152.06|152.39|149.99|0
1654013700000|2022-05-31 16:15:00|154.53|152.13|154.93|152.53|156.22|153.82|154.13|151.73|0
1654014000000|2022-05-31 16:20:00|154.86|152.46|155.95|153.55|156.69|154.29|154.86|152.46|0
1654014300000|2022-05-31 16:25:00|156.01|153.61|154.46|152.06|156.01|153.61|154.46|152.06|0
1654014600000|2022-05-31 16:30:00|154.39|151.99|154.05|151.65|155.06|152.66|154.05|151.65|0
1654014900000|2022-05-31 16:35:00|153.91|151.51|152.14|149.74|154.05|151.65|151.97|149.57|0
1654015200000|2022-05-31 16:40:00|152.04|149.64|151.91|149.51|152.37|149.97|150.91|148.51|0
1654015500000|2022-05-31 16:45:00|151.84|149.44|152.04|149.64|152.7|150.3|151.18|148.78|0
1654015800000|2022-05-31 16:50:00|152.1|149.7|151.24|148.84|152.24|149.84|150.97|148.57|0
1654016100000|2022-05-31 16:55:00|151.17|148.77|152.16|149.76|152.36|149.96|150.68|148.28|0
1654016400000|2022-05-31 17:00:00|152.36|149.96|153.9|151.5|154.64|152.24|151.7|149.3|0
1654016700000|2022-05-31 17:05:00|153.7|151.3|151.36|148.96|153.77|151.37|150.97|148.57|0
1654017000000|2022-05-31 17:10:00|151.43|149.03|152.89|150.49|153.09|150.69|151.43|149.03|0
1654017300000|2022-05-31 17:15:00|152.82|150.42|154.97|152.57|155.55|153.15|152.82|150.42|0
1654017600000|2022-05-31 17:20:00|154.77|152.37|155.44|153.04|155.78|153.38|154.63|152.23|0
1654017900000|2022-05-31 17:25:00|155.58|153.18|155.3|152.9|156.25|153.85|154.43|152.03|0
1654018200000|2022-05-31 17:30:00|155.44|153.04|152.75|150.35|155.64|153.24|152.75|150.35|0
1654018500000|2022-05-31 17:35:00|152.81|150.41|153.45|151.05|154.09|151.69|152.08|149.68|0
1654018800000|2022-05-31 17:40:00|153.35|150.95|152.08|149.68|153.75|151.35|152.08|149.68|0
1654019100000|2022-05-31 17:45:00|152.14|149.74|152.67|150.27|153.28|150.88|151.68|149.28|0
1654019400000|2022-05-31 17:50:00|152.61|150.21|150.88|148.48|152.87|150.47|150.09|147.69|0
1654019700000|2022-05-31 17:55:00|150.75|148.35|149.17|146.77|150.94|148.54|149.1|146.7|0
1654020000000|2022-05-31 18:00:00|149.49|147.09|150.08|147.68|150.35|147.95|148.77|146.37|0
1654020300000|2022-05-31 18:05:00|150.48|148.08|150.01|147.61|151.33|148.93|149.88|147.48|0
1654020600000|2022-05-31 18:10:00|150.15|147.75|150.01|147.61|150.74|148.34|149.55|147.15|0
1654020900000|2022-05-31 18:15:00|150.14|147.74|149.48|147.08|150.47|148.07|149.42|147.02|0
1654021200000|2022-05-31 18:20:00|149.29|146.89|150.93|148.53|151.93|149.53|149.09|146.69|0
1654021500000|2022-05-31 18:25:00|151|148.6|151.46|149.06|152.52|150.12|150.86|148.46|0
1654021800000|2022-05-31 18:30:00|151.52|149.12|152.19|149.79|152.39|149.99|150.93|148.53|0
1654022100000|2022-05-31 18:35:00|152.12|149.72|151.78|149.38|152.58|150.18|151.12|148.72|0
1654022400000|2022-05-31 18:40:00|151.65|149.25|154.46|152.06|154.66|152.26|151.65|149.25|0
1654022700000|2022-05-31 18:45:00|154.73|152.33|156.76|154.36|157.79|155.39|154.73|152.33|0
1654023000000|2022-05-31 18:50:00|156.9|154.5|158.89|156.49|158.89|156.49|156.08|153.68|0
1654023300000|2022-05-31 18:55:00|158.82|156.42|157.78|155.38|160.13|157.73|157.23|154.83|0
1654023600000|2022-05-31 19:00:00|157.85|155.45|158.67|156.27|160.61|158.21|157.71|155.31|0
1654023900000|2022-05-31 19:05:00|158.74|156.34|156.55|154.15|159.92|157.52|156.41|154.01|0
1654024200000|2022-05-31 19:10:00|156.82|154.42|156.54|154.14|158.33|155.93|156.54|154.14|0
1654024500000|2022-05-31 19:15:00|156.14|153.74|156.47|154.07|156.61|154.21|153.9|151.5|0
1654024800000|2022-05-31 19:20:00|156.44|154.04|154.57|152.17|156.61|154.21|153.97|151.57|0
1654025100000|2022-05-31 19:25:00|154.51|152.11|153.78|151.38|155.38|152.98|153.65|151.25|0
1654025400000|2022-05-31 19:30:00|153.92|151.52|151.77|149.37|153.92|151.52|151.38|148.98|0
1654025700000|2022-05-31 19:35:00|151.91|149.51|152.57|150.17|153.24|150.84|151.64|149.24|0
1654026000000|2022-05-31 19:40:00|152.64|150.24|154.92|152.52|154.99|152.59|151.84|149.44|0
1654026300000|2022-05-31 19:45:00|155.13|152.73|154.92|152.52|155.74|153.34|153.64|151.24|0
1654026600000|2022-05-31 19:50:00|154.11|151.71|155.94|153.54|156.21|153.81|151.9|149.5|0
1654026900000|2022-05-31 19:55:00|156.07|153.67|156.89|154.49|158.95|156.55|156.07|153.67|0
1654027200000|2022-05-31 20:00:00|158.06|155.66|159.16|156.76|159.23|156.83|156.96|154.56|0
1654027500000|2022-05-31 20:05:00|159.2|156.8|159.23|156.83|160.06|157.66|158.88|156.48|0
1654027800000|2022-05-31 20:10:00|159.09|156.69|157.44|155.04|159.16|156.76|156.28|153.88|0
1654028100000|2022-05-31 20:15:00|157.5|154.7|157.5|154.7|158.16|155.36|157.36|154.56|0
1654028400000|2022-05-31 20:20:00|157.57|154.77|157.26|154.46|157.71|154.91|157.26|154.46|0
1654028700000|2022-05-31 20:25:00|157.22|154.42|157.02|154.22|158.33|155.53|157.02|154.22|0
1654029000000|2022-05-31 20:30:00|156.95|154.15|157.36|154.56|157.7|154.9|156.95|154.15|0
1654029300000|2022-05-31 20:35:00|157.43|154.63|157.08|154.28|157.56|154.76|157.08|154.28|0
1654029600000|2022-05-31 20:40:00|157.15|154.35|157.01|154.21|157.22|154.42|156.74|153.94|0
1654029900000|2022-05-31 20:45:00|156.87|154.07|156.6|153.8|157.35|154.55|156.6|153.8|0
1654030200000|2022-05-31 20:50:00|156.66|153.86|156.59|153.79|156.7|153.9|156.25|153.45|0
1654030500000|2022-05-31 20:55:00|156.66|153.86|156.69|153.89|157|154.2|156.52|153.72|0
1654030800000|2022-05-31 21:00:00|156.83|154.03|156.83|154.03|156.95|154.15|156.83|154.03|0
1654031100000|2022-05-31 21:05:00|156.82|154.02|157|154.2|157|154.2|156.8|154|0
1654031400000|2022-05-31 21:10:00|156.97|154.17|156.65|153.85|156.97|154.17|156.61|153.81|0
1654031700000|2022-05-31 21:15:00|156.61|153.81|156.63|153.83|156.74|153.94|156.51|153.71|0
1654032000000|2022-05-31 21:20:00|156.65|153.85|156.67|153.87|156.7|153.9|156.65|153.85|0
1654032300000|2022-05-31 21:25:00|156.65|153.85|156.5|153.7|156.69|153.89|156.48|153.68|0
1654032600000|2022-05-31 21:30:00|156.43|153.63|156.31|153.51|156.43|153.63|156.3|153.5|0
1654032900000|2022-05-31 21:35:00|156.29|153.49|156.21|153.41|156.31|153.51|156.2|153.4|0
1654033200000|2022-05-31 21:40:00|156.31|153.51|156.42|153.62|156.42|153.62|156.31|153.51|0
1654033500000|2022-05-31 21:45:00|156.41|153.61|156.42|153.62|156.47|153.67|156.38|153.58|0
1654033800000|2022-05-31 21:50:00|156.43|153.63|156.41|153.61|156.5|153.7|156.4|153.6|0
1654034100000|2022-05-31 21:55:00|156.4|153.6|156.29|153.49|156.46|153.66|156.23|153.43|0
1654034400000|2022-05-31 22:00:00|155.57|152.77|155.47|152.67|155.81|153.01|155.23|152.43|0
1654034700000|2022-05-31 22:05:00|155.4|152.6|155.33|152.53|155.53|152.73|155.09|152.29|0
1654035000000|2022-05-31 22:10:00|155.36|152.56|155.77|152.97|155.94|153.14|155.36|152.56|0
1654035300000|2022-05-31 22:15:00|155.7|152.9|156.07|153.27|156.07|153.27|155.26|152.46|0
1654035600000|2022-05-31 22:20:00|156|153.2|155.93|153.13|156.14|153.34|155.87|153.07|0
1654035900000|2022-05-31 22:25:00|155.87|153.07|155.66|152.86|156.45|153.65|155.66|152.86|0
1654036200000|2022-05-31 22:30:00|155.59|152.79|155.38|152.58|155.59|152.79|155.18|152.38|0
1654036500000|2022-05-31 22:35:00|155.45|152.65|154.5|151.7|155.45|152.65|154.5|151.7|0
1654036800000|2022-05-31 22:40:00|154.47|151.67|155.04|152.24|155.11|152.31|154.36|151.56|0
1654037100000|2022-05-31 22:45:00|155.01|152.21|154.09|151.29|155.04|152.24|153.95|151.15|0
1654037400000|2022-05-31 22:50:00|154.02|151.22|154.42|151.62|154.56|151.76|153.95|151.15|0
1654037700000|2022-05-31 22:55:00|154.36|151.56|153.81|151.01|154.36|151.56|153.65|150.85|0
1654038000000|2022-05-31 23:00:00|153.61|150.81|153.95|151.15|154.22|151.42|153.54|150.74|0
1654038300000|2022-05-31 23:05:00|153.98|151.18|154.42|151.62|154.62|151.82|153.88|151.08|0
1654038600000|2022-05-31 23:10:00|154.48|151.68|154.28|151.48|154.62|151.82|154.08|151.28|0
1654038900000|2022-05-31 23:15:00|154.25|151.45|154.41|151.61|154.62|151.82|154.11|151.31|0
1654039200000|2022-05-31 23:20:00|154.45|151.65|154.14|151.34|154.62|151.82|154.14|151.34|0
1654039500000|2022-05-31 23:25:00|154.21|151.41|153.66|150.86|154.21|151.41|153.66|150.86|0
1654039800000|2022-05-31 23:30:00|153.6|150.8|153.66|150.86|153.8|151|153.5|150.7|0
1654040100000|2022-05-31 23:35:00|153.7|150.9|154.47|151.67|154.47|151.67|153.7|150.9|0
1654040400000|2022-05-31 23:40:00|154.37|151.57|153.25|150.45|154.37|151.57|153.25|150.45|0
1654040700000|2022-05-31 23:45:00|153.19|150.39|152.71|149.91|153.25|150.45|152.65|149.85|0
1654041000000|2022-05-31 23:50:00|152.65|149.85|152.44|149.64|152.71|149.91|152.38|149.58|0
1654041300000|2022-05-31 23:55:00|152.38|149.58|152.37|149.57|152.78|149.98|152.17|149.37|0
1654041600000|2022-06-01 00:00:00|152.31|149.51|151.7|148.9|152.37|149.57|151.44|148.64|0
1654041900000|2022-06-01 00:05:00|151.64|148.84|151.5|148.7|151.7|148.9|151.23|148.43|0
1654042200000|2022-06-01 00:10:00|151.47|148.67|151.43|148.63|151.83|149.03|151.4|148.6|0
1654042500000|2022-06-01 00:15:00|151.47|148.67|151.93|149.13|152.03|149.23|151.3|148.5|0
1654042800000|2022-06-01 00:20:00|152.03|149.23|151.63|148.83|152.06|149.26|151.43|148.63|0
1654043100000|2022-06-01 00:25:00|151.69|148.89|151.62|148.82|151.69|148.89|151.29|148.49|0
1654043400000|2022-06-01 00:30:00|151.76|148.96|151.42|148.62|151.89|149.09|151.35|148.55|0
1654043700000|2022-06-01 00:35:00|151.49|148.69|151.89|149.09|152.22|149.42|151.49|148.69|0
1654044000000|2022-06-01 00:40:00|151.82|149.02|151.62|148.82|151.89|149.09|151.48|148.68|0
1654044300000|2022-06-01 00:45:00|151.55|148.75|151.55|148.75|151.81|149.01|151.48|148.68|0
1654044600000|2022-06-01 00:50:00|151.48|148.68|151.55|148.75|151.68|148.88|151.41|148.61|0
1654044900000|2022-06-01 00:55:00|151.48|148.68|151.88|149.08|151.94|149.14|151.48|148.68|0
1654045200000|2022-06-01 01:00:00|152.01|149.21|151.47|148.67|152.21|149.41|151.47|148.67|0
1654045500000|2022-06-01 01:05:00|151.51|148.71|151.27|148.47|151.67|148.87|151.27|148.47|0
1654045800000|2022-06-01 01:10:00|151.21|148.41|150.54|147.74|151.21|148.41|150.34|147.54|0
1654046100000|2022-06-01 01:15:00|150.41|147.61|150.27|147.47|150.6|147.8|150.07|147.27|0
1654046400000|2022-06-01 01:20:00|150.21|147.41|150.6|147.8|150.6|147.8|150.14|147.34|0
1654046700000|2022-06-01 01:25:00|150.53|147.73|150.6|147.8|150.73|147.93|150.47|147.67|0
1654047000000|2022-06-01 01:30:00|150.66|147.86|151.13|148.33|151.13|148.33|150.53|147.73|0
1654047300000|2022-06-01 01:35:00|151.19|148.39|150.59|147.79|151.66|148.86|150.46|147.66|0
1654047600000|2022-06-01 01:40:00|150.66|147.86|150.96|148.16|151.19|148.39|150.59|147.79|0
1654047900000|2022-06-01 01:45:00|150.92|148.12|150.85|148.05|151.06|148.26|150.39|147.59|0
1654048200000|2022-06-01 01:50:00|150.92|148.12|150.78|147.98|150.92|148.12|150.45|147.65|0
1654048500000|2022-06-01 01:55:00|150.75|147.95|150.92|148.12|150.98|148.18|150.59|147.79|0
1654048800000|2022-06-01 02:00:00|150.95|148.15|151.11|148.31|151.38|148.58|150.95|148.15|0
1654049100000|2022-06-01 02:05:00|151.18|148.38|151.44|148.64|151.78|148.98|150.98|148.18|0
1654049400000|2022-06-01 02:10:00|151.51|148.71|151.17|148.37|151.51|148.71|151.11|148.31|0
1654049700000|2022-06-01 02:15:00|151.14|148.34|151.04|148.24|151.24|148.44|150.94|148.14|0
1654050000000|2022-06-01 02:20:00|151.01|148.21|151.2|148.4|151.44|148.64|150.67|147.87|0
1654050300000|2022-06-01 02:25:00|151.24|148.44|151.5|148.7|151.57|148.77|151.14|148.34|0
1654050600000|2022-06-01 02:30:00|151.57|148.77|151.43|148.63|151.67|148.87|151.3|148.5|0
1654050900000|2022-06-01 02:35:00|151.5|148.7|151.23|148.43|151.63|148.83|151.16|148.36|0
1654051200000|2022-06-01 02:40:00|151.3|148.5|151.36|148.56|151.49|148.69|151.23|148.43|0
1654051500000|2022-06-01 02:45:00|151.33|148.53|151.62|148.82|151.69|148.89|151.29|148.49|0
1654051800000|2022-06-01 02:50:00|151.69|148.89|152.53|149.73|152.69|149.89|151.52|148.72|0
1654052100000|2022-06-01 02:55:00|152.56|149.76|152.82|150.02|152.96|150.16|152.36|149.56|0
1654052400000|2022-06-01 03:00:00|152.89|150.09|153.16|150.36|153.56|150.76|152.86|150.06|0
1654052700000|2022-06-01 03:05:00|153.12|150.32|153.63|150.83|153.69|150.89|153.09|150.29|0
1654053000000|2022-06-01 03:10:00|153.56|150.76|153.56|150.76|153.76|150.96|153.15|150.35|0
1654053300000|2022-06-01 03:15:00|153.62|150.82|153.22|150.42|153.62|150.82|153.22|150.42|0
1654053600000|2022-06-01 03:20:00|153.28|150.48|153.21|150.41|153.42|150.62|152.74|149.94|0
1654053900000|2022-06-01 03:25:00|153.15|150.35|153.08|150.28|153.21|150.41|152.81|150.01|0
1654054200000|2022-06-01 03:30:00|153.14|150.34|153.21|150.41|153.28|150.48|153.01|150.21|0
1654054500000|2022-06-01 03:35:00|153.24|150.44|153.27|150.47|153.55|150.75|153.21|150.41|0
1654054800000|2022-06-01 03:40:00|153.21|150.41|153.27|150.47|153.41|150.61|153.07|150.27|0
1654055100000|2022-06-01 03:45:00|153.24|150.44|152.53|149.73|153.24|150.44|152.53|149.73|0
1654055400000|2022-06-01 03:50:00|152.57|149.77|152.8|150|152.87|150.07|152.53|149.73|0
1654055700000|2022-06-01 03:55:00|152.73|149.93|152.79|149.99|152.86|150.06|152.73|149.93|0
1654056000000|2022-06-01 04:00:00|152.73|149.93|152.46|149.66|152.79|149.99|152.39|149.59|0
1654056300000|2022-06-01 04:05:00|152.39|149.59|154.34|151.54|154.41|151.61|152.32|149.52|0
1654056600000|2022-06-01 04:10:00|154.21|151.41|154.44|151.64|154.81|152.01|154.2|151.4|0
1654056900000|2022-06-01 04:15:00|154.41|151.61|154.4|151.6|154.74|151.94|154.4|151.6|0
1654057200000|2022-06-01 04:20:00|154.44|151.64|154.06|151.26|154.47|151.67|154|151.2|0
1654057500000|2022-06-01 04:25:00|154.13|151.33|153.72|150.92|154.27|151.47|153.66|150.86|0
1654057800000|2022-06-01 04:30:00|153.66|150.86|153.92|151.12|153.92|151.12|153.65|150.85|0
1654058100000|2022-06-01 04:35:00|153.89|151.09|153.25|150.45|154.06|151.26|153.25|150.45|0
1654058400000|2022-06-01 04:40:00|153.31|150.51|153.38|150.58|153.65|150.85|153.24|150.44|0
1654058700000|2022-06-01 04:45:00|153.45|150.65|153.55|150.75|153.71|150.91|153.18|150.38|0
1654059000000|2022-06-01 04:50:00|153.51|150.71|153.64|150.84|153.92|151.12|153.51|150.71|0
1654059300000|2022-06-01 04:55:00|153.51|150.71|152.56|149.76|153.51|150.71|152.5|149.7|0
1654059600000|2022-06-01 05:00:00|152.43|149.63|152.36|149.56|152.83|150.03|152.23|149.43|0
1654059900000|2022-06-01 05:05:00|152.29|149.49|152.09|149.29|152.29|149.49|151.49|148.69|0
1654060200000|2022-06-01 05:10:00|152.16|149.36|152.69|149.89|152.76|149.96|152.02|149.22|0
1654060500000|2022-06-01 05:15:00|152.66|149.86|153.29|150.49|153.43|150.63|152.42|149.62|0
1654060800000|2022-06-01 05:20:00|153.26|150.46|153.97|151.17|154.1|151.3|153.23|150.43|0
1654061100000|2022-06-01 05:25:00|153.9|151.1|154.03|151.23|154.17|151.37|153.69|150.89|0
1654061400000|2022-06-01 05:30:00|154.13|151.33|156.21|153.41|156.21|153.41|154.13|151.33|0
1654061700000|2022-06-01 05:35:00|156.17|153.37|155.72|152.92|156.17|153.37|155.49|152.69|0
1654062000000|2022-06-01 05:40:00|155.66|152.86|155.65|152.85|155.76|152.96|155.25|152.45|0
1654062300000|2022-06-01 05:45:00|155.72|152.92|156.88|154.08|156.88|154.08|155.45|152.65|0
1654062600000|2022-06-01 05:50:00|156.95|154.15|156.88|154.08|156.95|154.15|156.06|153.26|0
1654062900000|2022-06-01 05:55:00|156.74|153.94|156.09|153.29|157.02|154.22|156.06|153.26|0
1654063200000|2022-06-01 06:00:00|155.99|153.19|155.64|152.84|156.74|153.94|155.58|152.78|0
1654063500000|2022-06-01 06:05:00|155.58|152.78|154.42|151.62|155.64|152.84|154.42|151.62|0
1654063800000|2022-06-01 06:10:00|154.35|151.55|154.35|151.55|154.55|151.75|153.61|150.81|0
1654064100000|2022-06-01 06:15:00|154.42|151.62|155.02|152.22|155.02|152.22|154.01|151.21|0
1654064400000|2022-06-01 06:20:00|154.99|152.19|153.91|151.11|155.16|152.36|153.87|151.07|0
1654064700000|2022-06-01 06:25:00|153.97|151.17|154.72|151.92|154.82|152.02|153.94|151.14|0
1654065000000|2022-06-01 06:30:00|154.68|151.88|154.81|152.01|154.88|152.08|154.34|151.54|0
1654065300000|2022-06-01 06:35:00|154.88|152.08|154.74|151.94|155.56|152.76|154.44|151.64|0
1654065600000|2022-06-01 06:40:00|154.68|151.88|154|151.2|154.74|151.94|153.66|150.86|0
1654065900000|2022-06-01 06:45:00|154.03|151.23|153.18|150.38|154.27|151.47|153.18|150.38|0
1654066200000|2022-06-01 06:50:00|153.25|150.45|153.65|150.85|153.92|151.12|153.25|150.45|0
1654066500000|2022-06-01 06:55:00|153.62|150.82|153.38|150.58|153.75|150.95|153.25|150.45|0
1654066800000|2022-06-01 07:00:00|153.31|150.51|153.28|150.48|154.26|151.46|152.41|149.61|0
1654067100000|2022-06-01 07:05:00|153.04|150.64|152.75|150.35|154.36|151.96|151.81|149.41|0
1654067400000|2022-06-01 07:10:00|152.78|150.38|152.31|149.91|152.92|150.52|151.58|149.18|0
1654067700000|2022-06-01 07:15:00|152.24|149.84|152.18|149.78|152.65|150.25|151.77|149.37|0
1654068000000|2022-06-01 07:20:00|152.24|149.84|152.85|150.45|153.45|151.05|152.04|149.64|0
1654068300000|2022-06-01 07:25:00|152.91|150.51|152.57|150.17|153.28|150.88|152.1|149.7|0
1654068600000|2022-06-01 07:30:00|152.64|150.24|151.6|149.2|153.31|150.91|151.57|149.17|0
1654068900000|2022-06-01 07:35:00|151.63|149.23|152.03|149.63|152.03|149.63|151.23|148.83|0
1654069200000|2022-06-01 07:40:00|152.37|149.97|154.46|152.06|154.93|152.53|152.17|149.77|0
1654069500000|2022-06-01 07:45:00|154.39|151.99|154.05|151.65|154.86|152.46|153.81|151.41|0
1654069800000|2022-06-01 07:50:00|153.98|151.58|154.38|151.98|154.66|152.26|153.51|151.11|0
1654070100000|2022-06-01 07:55:00|154.45|152.05|154.08|151.68|154.45|152.05|153.3|150.9|0
1654070400000|2022-06-01 08:00:00|154.11|151.71|154.31|151.91|154.65|152.25|153.71|151.31|0
1654070700000|2022-06-01 08:05:00|154.28|151.88|156.01|153.61|157.18|154.78|154.11|151.71|0
1654071000000|2022-06-01 08:10:00|156.08|153.68|157.76|155.36|157.83|155.43|156.08|153.68|0
1654071300000|2022-06-01 08:15:00|157.8|155.4|157.45|155.05|157.8|155.4|156.97|154.57|0
1654071600000|2022-06-01 08:20:00|157.38|154.98|156.76|154.36|158|155.6|156.76|154.36|0
1654071900000|2022-06-01 08:25:00|156.69|154.29|156.41|154.01|157.03|154.63|156.28|153.88|0
1654072200000|2022-06-01 08:30:00|156.34|153.94|156.07|153.67|156.34|153.94|155.45|153.05|0
1654072500000|2022-06-01 08:35:00|156|153.6|156.51|154.11|156.82|154.42|155.62|153.22|0
1654072800000|2022-06-01 08:40:00|156.34|153.94|156.41|154.01|157.09|154.69|156|153.6|0
1654073100000|2022-06-01 08:45:00|156.2|153.8|155.07|152.67|156.34|153.94|155|152.6|0
1654073400000|2022-06-01 08:50:00|155.04|152.64|155.38|152.98|155.48|153.08|155.04|152.64|0
1654073700000|2022-06-01 08:55:00|155.31|152.91|156.09|153.69|156.09|153.69|155.31|152.91|0
1654074000000|2022-06-01 09:00:00|155.85|153.45|155.75|153.35|156.06|153.66|155.1|152.7|0
1654074300000|2022-06-01 09:05:00|155.61|153.21|155.03|152.63|155.68|153.28|154.55|152.15|0
1654074600000|2022-06-01 09:10:00|154.96|152.56|155.16|152.76|155.37|152.97|154.96|152.56|0
1654074900000|2022-06-01 09:15:00|155.09|152.69|155.09|152.69|155.2|152.8|154.75|152.35|0
1654075200000|2022-06-01 09:20:00|155.06|152.66|154.41|152.01|155.3|152.9|154|151.6|0
1654075500000|2022-06-01 09:25:00|154.44|152.04|154.27|151.87|154.51|152.11|154|151.6|0
1654075800000|2022-06-01 09:30:00|154.2|151.8|153.79|151.39|154.27|151.87|153.79|151.39|0
1654076100000|2022-06-01 09:35:00|153.76|151.36|154.33|151.93|154.33|151.93|153.66|151.26|0
1654076400000|2022-06-01 09:40:00|154.37|151.97|154.37|151.97|154.67|152.27|154.33|151.93|0
1654076700000|2022-06-01 09:45:00|154.33|151.93|154.94|152.54|155.01|152.61|154.33|151.93|0
1654077000000|2022-06-01 09:50:00|154.98|152.58|154.73|152.33|155.35|152.95|154.67|152.27|0
1654077300000|2022-06-01 09:55:00|154.8|152.4|155.34|152.94|155.41|153.01|154.73|152.33|0
1654077600000|2022-06-01 10:00:00|155.41|153.01|155.34|152.94|155.55|153.15|155|152.6|0
1654077900000|2022-06-01 10:05:00|155.27|152.87|155.95|153.55|156.26|153.86|155.07|152.67|0
1654078200000|2022-06-01 10:10:00|155.89|153.49|156.09|153.69|156.43|154.03|155.82|153.42|0
1654078500000|2022-06-01 10:15:00|156.23|153.83|155.78|153.38|156.36|153.96|155.54|153.14|0
1654078800000|2022-06-01 10:20:00|155.74|153.34|156.29|153.89|156.77|154.37|155.67|153.27|0
1654079100000|2022-06-01 10:25:00|156.22|153.82|156.49|154.09|156.91|154.51|156.22|153.82|0
1654079400000|2022-06-01 10:30:00|156.56|154.16|156.08|153.68|156.56|154.16|155.53|153.13|0
1654079700000|2022-06-01 10:35:00|156.11|153.71|156.97|154.57|157.04|154.64|155.74|153.34|0
1654080000000|2022-06-01 10:40:00|156.9|154.5|155.8|153.4|156.9|154.5|155.73|153.33|0
1654080300000|2022-06-01 10:45:00|155.73|153.33|156.55|154.15|156.55|154.15|155.73|153.33|0
1654080600000|2022-06-01 10:50:00|156.48|154.08|157.2|154.8|157.24|154.84|156.45|154.05|0
1654080900000|2022-06-01 10:55:00|157.17|154.77|156.75|154.35|157.72|155.32|156.34|153.94|0
1654081200000|2022-06-01 11:00:00|156.79|154.39|155.79|153.39|156.79|154.39|155.72|153.32|0
1654081500000|2022-06-01 11:05:00|155.72|153.32|154.7|152.3|155.89|153.49|154.09|151.69|0
1654081800000|2022-06-01 11:10:00|154.77|152.37|154.7|152.3|155.21|152.81|154.39|151.99|0
1654082100000|2022-06-01 11:15:00|154.63|152.23|155.24|152.84|155.27|152.87|154.63|152.23|0
1654082400000|2022-06-01 11:20:00|155.27|152.87|155.24|152.84|155.71|153.31|155.03|152.63|0
1654082700000|2022-06-01 11:25:00|155.2|152.8|154.89|152.49|155.3|152.9|154.89|152.49|0
1654083000000|2022-06-01 11:30:00|154.93|152.53|154.69|152.29|155.64|153.24|153.87|151.47|0
1654083300000|2022-06-01 11:35:00|154.72|152.32|154.34|151.94|154.72|152.32|153.67|151.27|0
1654083600000|2022-06-01 11:40:00|154.38|151.98|155.12|152.72|155.19|152.79|154.27|151.87|0
1654083900000|2022-06-01 11:45:00|155.09|152.69|154.27|151.87|155.29|152.89|153.39|150.99|0
1654084200000|2022-06-01 11:50:00|154.2|151.8|154.58|152.18|154.99|152.59|154.14|151.74|0
1654084500000|2022-06-01 11:55:00|154.61|152.21|152.92|150.52|154.61|152.21|152.92|150.52|0
1654084800000|2022-06-01 12:00:00|152.85|150.45|152.64|150.24|153.32|150.92|152.24|149.84|0
1654085100000|2022-06-01 12:05:00|152.71|150.31|152.91|150.51|153.01|150.61|152.04|149.64|0
1654085400000|2022-06-01 12:10:00|152.98|150.58|152.77|150.37|152.98|150.58|152.37|149.97|0
1654085700000|2022-06-01 12:15:00|152.71|150.31|153.38|150.98|153.38|150.98|152.44|150.04|0
1654086000000|2022-06-01 12:20:00|153.18|150.78|151.83|149.43|153.44|151.04|151.76|149.36|0
1654086300000|2022-06-01 12:25:00|151.9|149.5|151.36|148.96|152.1|149.7|150.83|148.43|0
1654086600000|2022-06-01 12:30:00|151.29|148.89|151.09|148.69|152.03|149.63|151.09|148.69|0
1654086900000|2022-06-01 12:35:00|151.02|148.62|151.16|148.76|151.49|149.09|150.96|148.56|0
1654087200000|2022-06-01 12:40:00|151.19|148.79|150.66|148.26|151.69|149.29|150.55|148.15|0
1654087500000|2022-06-01 12:45:00|150.62|148.22|151.42|149.02|151.68|149.28|150.62|148.22|0
1654087800000|2022-06-01 12:50:00|151.48|149.08|151.15|148.75|151.62|149.22|150.95|148.55|0
1654088100000|2022-06-01 12:55:00|151.12|148.72|152.01|149.61|152.01|149.61|150.81|148.41|0
1654088400000|2022-06-01 13:00:00|151.78|149.38|152.15|149.75|152.68|150.28|151.35|148.95|0
1654088700000|2022-06-01 13:05:00|152.21|149.81|151.01|148.61|152.35|149.95|151.01|148.61|0
1654089000000|2022-06-01 13:10:00|151.07|148.67|150.87|148.47|151.27|148.87|150.14|147.74|0
1654089300000|2022-06-01 13:15:00|150.84|148.44|150.01|147.61|151.41|149.01|149.94|147.54|0
1654089600000|2022-06-01 13:20:00|150.21|147.81|150.27|147.87|151.07|148.67|150.11|147.71|0
1654089900000|2022-06-01 13:25:00|150.07|147.67|150.13|147.73|150.53|148.13|150.07|147.67|0
1654090200000|2022-06-01 13:30:00|150.27|147.87|148.1|145.7|150.3|147.9|147.05|144.65|0
1654090500000|2022-06-01 13:35:00|147.77|145.37|150.42|148.02|150.49|148.09|146.33|143.93|0
1654090800000|2022-06-01 13:40:00|150.35|147.95|150.71|148.31|151.58|149.18|148.77|146.37|0
1654091100000|2022-06-01 13:45:00|150.31|147.91|151.98|149.58|152.89|150.49|149.78|147.38|0
1654091400000|2022-06-01 13:50:00|151.78|149.38|149.78|147.38|152.38|149.98|149.55|147.15|0
1654091700000|2022-06-01 13:55:00|149.45|147.05|150.54|148.14|151.31|148.91|149.12|146.72|0
1654092000000|2022-06-01 14:00:00|150.14|147.74|152.44|150.04|154.14|151.74|149.71|147.31|0
1654092300000|2022-06-01 14:05:00|152.85|150.45|156.59|154.19|157.56|155.16|152.58|150.18|0
1654092600000|2022-06-01 14:10:00|156.52|154.12|156.75|154.35|158.56|156.16|155.32|152.92|0
1654092900000|2022-06-01 14:15:00|157.03|154.63|160.17|157.77|160.31|157.91|157.03|154.63|0
1654093200000|2022-06-01 14:20:00|160.31|157.91|161.31|158.91|161.34|158.94|158.55|156.15|0
1654093500000|2022-06-01 14:25:00|161.38|158.98|162.65|160.25|162.79|160.39|160.32|157.92|0
1654093800000|2022-06-01 14:30:00|162.72|160.32|164.29|161.89|164.5|162.1|160.95|158.55|0
1654094100000|2022-06-01 14:35:00|164.58|162.18|164.04|161.64|166.09|163.69|163.79|161.39|0
1654094400000|2022-06-01 14:40:00|164.14|161.74|163.14|160.74|164.43|162.03|162.5|160.1|0
1654094700000|2022-06-01 14:45:00|163.35|160.95|164.64|162.24|164.64|162.24|162.78|160.38|0
1654095000000|2022-06-01 14:50:00|164.71|162.31|161.43|159.03|164.93|162.53|161.19|158.79|0
1654095300000|2022-06-01 14:55:00|161.5|159.1|161.36|158.96|162.21|159.81|160.73|158.33|0
1654095600000|2022-06-01 15:00:00|161.64|159.24|163.56|161.16|164.63|162.23|161.5|159.1|0
1654095900000|2022-06-01 15:05:00|163.7|161.3|164.99|162.59|164.99|162.59|162.7|160.3|0
1654096200000|2022-06-01 15:10:00|164.92|162.52|164.2|161.8|164.99|162.59|162.77|160.37|0
1654096500000|2022-06-01 15:15:00|164.24|161.84|165.35|162.95|166.65|164.25|163.81|161.41|0
1654096800000|2022-06-01 15:20:00|165.71|163.31|167.59|165.19|168.25|165.85|165.71|163.31|0
1654097100000|2022-06-01 15:25:00|167.66|165.26|168.34|165.94|170.69|168.29|165.83|163.43|0
1654097400000|2022-06-01 15:30:00|168.56|166.16|169.07|166.67|169.65|167.25|167.54|165.14|0
1654097700000|2022-06-01 15:35:00|168.85|166.45|169.28|166.88|170.53|168.13|168.56|166.16|0
1654098000000|2022-06-01 15:40:00|169.69|167.29|171.71|169.31|171.71|169.31|169.65|167.25|0
1654098300000|2022-06-01 15:45:00|171.86|169.46|173.05|170.65|173.05|170.65|170.15|167.75|0
1654098600000|2022-06-01 15:50:00|173.12|170.72|171.56|169.16|173.27|170.87|171.19|168.79|0
1654098900000|2022-06-01 15:55:00|171.34|168.94|172.26|169.86|172.45|170.05|170.6|168.2|0
1654099200000|2022-06-01 16:00:00|172.37|169.97|173.04|170.64|173.56|171.16|171.93|169.53|0
1654099500000|2022-06-01 16:05:00|173.19|170.79|172.22|169.82|173.22|170.82|171.41|169.01|0
1654099800000|2022-06-01 16:10:00|172.44|170.04|171.99|169.59|173.93|171.53|171.99|169.59|0
1654100100000|2022-06-01 16:15:00|172.07|169.67|170.66|168.26|172.25|169.85|170.66|168.26|0
1654100400000|2022-06-01 16:20:00|170.59|168.19|170.29|167.89|170.88|168.48|169.86|167.46|0
1654100700000|2022-06-01 16:25:00|170.37|167.97|172.5|170.1|172.5|170.1|170.15|167.75|0
1654101000000|2022-06-01 16:30:00|172.65|170.25|170.44|168.04|172.65|170.25|169.85|167.45|0
1654101300000|2022-06-01 16:35:00|170.36|167.96|170.87|168.47|171.76|169.36|169.92|167.52|0
1654101600000|2022-06-01 16:40:00|171.02|168.62|172.13|169.73|172.2|169.8|170.07|167.67|0
1654101900000|2022-06-01 16:45:00|172.2|169.8|173.16|170.76|173.76|171.36|171.9|169.5|0
1654102200000|2022-06-01 16:50:00|173.09|170.69|171.68|169.28|174.21|171.81|171.68|169.28|0
1654102500000|2022-06-01 16:55:00|171.75|169.35|171.2|168.8|172.34|169.94|170.65|168.25|0
1654102800000|2022-06-01 17:00:00|171.31|168.91|171.3|168.9|171.68|169.28|169.98|167.58|0
1654103100000|2022-06-01 17:05:00|171.42|169.02|168.3|165.9|171.42|169.02|168.3|165.9|0
1654103400000|2022-06-01 17:10:00|168.23|165.83|169.5|167.1|169.61|167.21|167.58|165.18|0
1654103700000|2022-06-01 17:15:00|169.46|167.06|167.79|165.39|169.46|167.06|167.43|165.03|0
1654104000000|2022-06-01 17:20:00|167.86|165.46|168.22|165.82|168.66|166.26|166.56|164.16|0
1654104300000|2022-06-01 17:25:00|168.08|165.68|167.64|165.24|168.08|165.68|166.56|164.16|0
1654104600000|2022-06-01 17:30:00|167.71|165.31|164.63|162.23|168.04|165.64|163.74|161.34|0
1654104900000|2022-06-01 17:35:00|164.7|162.3|163.13|160.73|164.92|162.52|162.63|160.23|0
1654105200000|2022-06-01 17:40:00|163.2|160.8|162.84|160.44|163.7|161.3|162.48|160.08|0
1654105500000|2022-06-01 17:45:00|162.7|160.3|163.19|160.79|163.69|161.29|162.13|159.73|0
1654105800000|2022-06-01 17:50:00|163.41|161.01|164.91|162.51|165.05|162.65|162.76|160.36|0
1654106100000|2022-06-01 17:55:00|165.13|162.73|163.69|161.29|165.13|162.73|162.26|159.86|0
1654106400000|2022-06-01 18:00:00|163.83|161.43|162.05|159.65|164.01|161.61|161.83|159.43|0
1654106700000|2022-06-01 18:05:00|162.19|159.79|162.12|159.72|163.47|161.07|161.41|159.01|0
1654107000000|2022-06-01 18:10:00|162.15|159.75|162.43|160.03|163.54|161.14|161.9|159.5|0
1654107300000|2022-06-01 18:15:00|162.4|160|162.96|160.56|163.68|161.28|161.62|159.22|0
1654107600000|2022-06-01 18:20:00|162.75|160.35|159.29|156.89|163.46|161.06|159.22|156.82|0
1654107900000|2022-06-01 18:25:00|159.26|156.86|158.59|156.19|159.57|157.17|157.34|154.94|0
1654108200000|2022-06-01 18:30:00|158.38|155.98|157.96|155.56|158.59|156.19|157.69|155.29|0
1654108500000|2022-06-01 18:35:00|158.1|155.7|159.14|156.74|159.14|156.74|157.34|154.94|0
1654108800000|2022-06-01 18:40:00|159.21|156.81|157.06|154.66|159.35|156.95|156.78|154.38|0
1654109100000|2022-06-01 18:45:00|156.85|154.45|158.03|155.63|158.93|156.53|156.85|154.45|0
1654109400000|2022-06-01 18:50:00|158.16|155.76|159.84|157.44|159.98|157.58|158.09|155.69|0
1654109700000|2022-06-01 18:55:00|159.7|157.3|159.94|157.54|160.75|158.35|158.86|156.46|0
1654110000000|2022-06-01 19:00:00|159.83|157.43|160.53|158.13|161.52|159.12|159.06|156.66|0
1654110300000|2022-06-01 19:05:00|160.75|158.35|159.13|156.73|160.75|158.35|158.5|156.1|0
1654110600000|2022-06-01 19:10:00|159.34|156.94|157.43|155.03|159.62|157.22|157.04|154.64|0
1654110900000|2022-06-01 19:15:00|157.46|155.06|157.46|155.06|158.36|155.96|156.15|153.75|0
1654111200000|2022-06-01 19:20:00|157.49|155.09|157.38|154.98|157.94|155.54|156.49|154.09|0
1654111500000|2022-06-01 19:25:00|157.56|155.16|157.94|155.54|158.91|156.51|157.38|154.98|0
1654111800000|2022-06-01 19:30:00|158.28|155.88|157.28|154.88|161.31|158.91|154.76|152.36|0
1654112100000|2022-06-01 19:35:00|157.49|155.09|155.27|152.87|158.19|155.79|155.27|152.87|0
1654112400000|2022-06-01 19:40:00|155.2|152.8|156.17|153.77|156.17|153.77|154.34|151.94|0
1654112700000|2022-06-01 19:45:00|156.44|154.04|155.96|153.56|157.21|154.81|155.34|152.94|0
1654113000000|2022-06-01 19:50:00|154.92|152.52|159.66|157.26|159.8|157.4|154.92|152.52|0
1654113300000|2022-06-01 19:55:00|159.94|157.54|162.07|159.67|162.36|159.96|159.59|157.19|0
1654113600000|2022-06-01 20:00:00|162.14|159.74|162.07|159.67|162.57|160.17|161.21|158.81|0
1654113900000|2022-06-01 20:05:00|162|159.6|162.5|160.1|163.36|160.96|161.92|159.52|0
1654114200000|2022-06-01 20:10:00|162.42|160.02|161.99|159.59|162.92|160.52|161.99|159.59|0
1654114500000|2022-06-01 20:15:00|162.12|159.32|162.98|160.18|162.98|160.18|162.12|159.32|0
1654114800000|2022-06-01 20:20:00|163.05|160.25|162.69|159.89|163.34|160.54|162.69|159.89|0
1654115100000|2022-06-01 20:25:00|162.65|159.85|162.54|159.74|162.76|159.96|162.47|159.67|0
1654115400000|2022-06-01 20:30:00|162.61|159.81|162.86|160.06|162.97|160.17|162.26|159.46|0
1654115700000|2022-06-01 20:35:00|162.9|160.1|162.97|160.17|163.04|160.24|162.68|159.88|0
1654116000000|2022-06-01 20:40:00|163.04|160.24|163.4|160.6|163.47|160.67|163.04|160.24|0
1654116300000|2022-06-01 20:45:00|163.32|160.52|162.68|159.88|163.61|160.81|162.6|159.8|0
1654116600000|2022-06-01 20:50:00|162.86|160.06|163.36|160.56|163.36|160.56|162.46|159.66|0
1654116900000|2022-06-01 20:55:00|163.25|160.45|162.85|160.05|163.82|161.02|162.71|159.91|0
1654117200000|2022-06-01 21:00:00|162.86|160.06|162.99|160.19|163.02|160.22|162.62|159.82|0
1654117500000|2022-06-01 21:05:00|162.95|160.15|162.95|160.15|162.98|160.18|162.95|160.15|0
1654117800000|2022-06-01 21:10:00|162.94|160.14|163.04|160.24|163.05|160.25|162.92|160.12|0
1654118100000|2022-06-01 21:15:00|162.9|160.1|162.76|159.96|162.9|160.1|162.74|159.94|0
1654118400000|2022-06-01 21:20:00|162.74|159.94|162.69|159.89|162.77|159.97|162.69|159.89|0
1654118700000|2022-06-01 21:25:00|162.7|159.9|162.72|159.92|162.83|160.03|162.7|159.9|0
1654119000000|2022-06-01 21:30:00|162.73|159.93|162.83|160.03|162.86|160.06|162.71|159.91|0
1654119300000|2022-06-01 21:35:00|162.85|160.05|162.79|159.99|162.85|160.05|162.79|159.99|0
1654119600000|2022-06-01 21:40:00|162.77|159.97|162.81|160.01|162.81|160.01|162.7|159.9|0
1654119900000|2022-06-01 21:45:00|162.79|159.99|163|160.2|163.02|160.22|162.79|159.99|0
1654120200000|2022-06-01 21:50:00|162.99|160.19|162.99|160.19|163.11|160.31|162.99|160.19|0
1654120500000|2022-06-01 21:55:00|162.97|160.17|162.88|160.08|163.01|160.21|162.79|159.99|0
1654120800000|2022-06-01 22:00:00|162.61|159.81|162.46|159.66|163|160.2|162.25|159.45|0
1654121100000|2022-06-01 22:05:00|162.42|159.62|162.96|160.16|163.07|160.27|162.35|159.55|0
1654121400000|2022-06-01 22:10:00|162.92|160.12|163.1|160.3|163.57|160.77|162.92|160.12|0
1654121700000|2022-06-01 22:15:00|163.06|160.26|162.49|159.69|163.06|160.26|162.13|159.33|0
1654122000000|2022-06-01 22:20:00|162.45|159.65|163.2|160.4|163.56|160.76|162.27|159.47|0
1654122300000|2022-06-01 22:25:00|163.13|160.33|163.49|160.69|163.56|160.76|163.06|160.26|0
1654122600000|2022-06-01 22:30:00|163.56|160.76|163.7|160.9|164.17|161.37|163.27|160.47|0
1654122900000|2022-06-01 22:35:00|163.56|160.76|164.13|161.33|164.28|161.48|163.56|160.76|0
1654123200000|2022-06-01 22:40:00|164.2|161.4|163.99|161.19|164.28|161.48|163.41|160.61|0
1654123500000|2022-06-01 22:45:00|164.02|161.22|164.53|161.73|164.71|161.91|163.7|160.9|0
1654123800000|2022-06-01 22:50:00|164.49|161.69|164.41|161.61|164.78|161.98|164.31|161.51|0
1654124100000|2022-06-01 22:55:00|164.38|161.58|164.63|161.83|164.7|161.9|164.27|161.47|0
1654124400000|2022-06-01 23:00:00|164.56|161.76|164.34|161.54|164.85|162.05|164.12|161.32|0
1654124700000|2022-06-01 23:05:00|164.37|161.57|164.55|161.75|164.7|161.9|164.26|161.46|0
1654125000000|2022-06-01 23:10:00|164.62|161.82|164.22|161.42|165.02|162.22|164.15|161.35|0
1654125300000|2022-06-01 23:15:00|164.19|161.39|164.33|161.53|164.55|161.75|164.04|161.24|0
1654125600000|2022-06-01 23:20:00|164.26|161.46|164.11|161.31|164.4|161.6|163.9|161.1|0
1654125900000|2022-06-01 23:25:00|164.08|161.28|163.89|161.09|164.08|161.28|163.75|160.95|0
1654126200000|2022-06-01 23:30:00|163.82|161.02|164.25|161.45|164.25|161.45|163.71|160.91|0
1654126500000|2022-06-01 23:35:00|164.29|161.49|164.46|161.66|164.54|161.74|164.18|161.38|0
1654126800000|2022-06-01 23:40:00|164.39|161.59|165.48|162.68|165.69|162.89|164.39|161.59|0
1654127100000|2022-06-01 23:45:00|165.62|162.82|165.33|162.53|165.8|163|165.33|162.53|0
1654127400000|2022-06-01 23:50:00|165.4|162.6|165.76|162.96|165.91|163.11|165.4|162.6|0
1654127700000|2022-06-01 23:55:00|165.69|162.89|165.47|162.67|165.91|163.11|165.36|162.56|0
1654128000000|2022-06-02 00:00:00|165.4|162.6|166.16|163.36|166.19|163.39|164.96|162.16|0
1654128300000|2022-06-02 00:05:00|166.09|163.29|165.32|162.52|166.56|163.76|165.25|162.45|0
1654128600000|2022-06-02 00:10:00|165.25|162.45|164.52|161.72|165.61|162.81|164.23|161.43|0
1654128900000|2022-06-02 00:15:00|164.45|161.65|162.5|159.7|164.52|161.72|162.5|159.7|0
1654129200000|2022-06-02 00:20:00|162.43|159.63|161.71|158.91|162.72|159.92|161.57|158.77|0
1654129500000|2022-06-02 00:25:00|161.79|158.99|161.57|158.77|162|159.2|160.65|157.85|0
1654129800000|2022-06-02 00:30:00|161.5|158.7|161.71|158.91|161.85|159.05|161.28|158.48|0
1654130100000|2022-06-02 00:35:00|161.64|158.84|160.64|157.84|161.78|158.98|160.43|157.63|0
1654130400000|2022-06-02 00:40:00|160.57|157.77|160.85|158.05|161.07|158.27|160.22|157.42|0
1654130700000|2022-06-02 00:45:00|160.78|157.98|160.04|157.24|161.06|158.26|159.97|157.17|0
1654131000000|2022-06-02 00:50:00|159.93|157.13|160.81|158.01|160.85|158.05|159.93|157.13|0
1654131300000|2022-06-02 00:55:00|160.85|158.05|160.67|157.87|160.92|158.12|160.28|157.48|0
1654131600000|2022-06-02 01:00:00|160.63|157.83|161.05|158.25|161.2|158.4|160.28|157.48|0
1654131900000|2022-06-02 01:05:00|161.2|158.4|160.73|157.93|161.41|158.61|160.7|157.9|0
1654132200000|2022-06-02 01:10:00|160.7|157.9|161.05|158.25|161.19|158.39|160.63|157.83|0
1654132500000|2022-06-02 01:15:00|160.98|158.18|161.05|158.25|161.33|158.53|160.77|157.97|0
1654132800000|2022-06-02 01:20:00|161.01|158.21|160.69|157.89|161.01|158.21|160.05|157.25|0
1654133100000|2022-06-02 01:25:00|160.59|157.79|160.05|157.25|160.9|158.1|159.98|157.18|0
1654133400000|2022-06-02 01:30:00|159.91|157.11|159.98|157.18|160.33|157.53|159.56|156.76|0
1654133700000|2022-06-02 01:35:00|159.91|157.11|160.4|157.6|160.61|157.81|159.91|157.11|0
1654134000000|2022-06-02 01:40:00|160.33|157.53|161.04|158.24|161.14|158.34|160.19|157.39|0
1654134300000|2022-06-02 01:45:00|161.11|158.31|160.79|157.99|161.11|158.31|160.61|157.81|0
1654134600000|2022-06-02 01:50:00|160.75|157.95|160.68|157.88|161.39|158.59|160.32|157.52|0
1654134900000|2022-06-02 01:55:00|160.64|157.84|161.67|158.87|161.67|158.87|160.64|157.84|0
1654135200000|2022-06-02 02:00:00|161.6|158.8|162.52|159.72|162.67|159.87|161.53|158.73|0
1654135500000|2022-06-02 02:05:00|162.74|159.94|161.81|159.01|162.95|160.15|161.66|158.86|0
1654135800000|2022-06-02 02:10:00|161.88|159.08|161.02|158.22|162.09|159.29|160.95|158.15|0
1654136100000|2022-06-02 02:15:00|160.88|158.08|160.66|157.86|161.16|158.36|160.52|157.72|0
1654136400000|2022-06-02 02:20:00|160.59|157.79|160.8|158|161.16|158.36|160.45|157.65|0
1654136700000|2022-06-02 02:25:00|160.77|157.97|160.8|158|161.01|158.21|160.52|157.72|0
1654137000000|2022-06-02 02:30:00|160.73|157.93|160.37|157.57|161.01|158.21|160.3|157.5|0
1654137300000|2022-06-02 02:35:00|160.44|157.64|161.01|158.21|161.22|158.42|160.3|157.5|0
1654137600000|2022-06-02 02:40:00|161.15|158.35|161.65|158.85|161.72|158.92|161.08|158.28|0
1654137900000|2022-06-02 02:45:00|161.68|158.88|161.15|158.35|161.86|159.06|160.93|158.13|0
1654138200000|2022-06-02 02:50:00|161.11|158.31|161.36|158.56|161.61|158.81|161.07|158.27|0
1654138500000|2022-06-02 02:55:00|161.43|158.63|162.1|159.3|162.21|159.41|161.07|158.27|0
1654138800000|2022-06-02 03:00:00|162.07|159.27|162.07|159.27|162.14|159.34|161.6|158.8|0
1654139100000|2022-06-02 03:05:00|161.99|159.19|161.99|159.19|162.1|159.3|161.28|158.48|0
1654139400000|2022-06-02 03:10:00|161.96|159.16|162.27|159.47|162.56|159.76|161.92|159.12|0
1654139700000|2022-06-02 03:15:00|162.24|159.44|161.99|159.19|162.24|159.44|161.7|158.9|0
1654140000000|2022-06-02 03:20:00|161.95|159.15|161.91|159.11|161.95|159.15|161.63|158.83|0
1654140300000|2022-06-02 03:25:00|161.88|159.08|161.98|159.18|162.05|159.25|161.77|158.97|0
1654140600000|2022-06-02 03:30:00|161.95|159.15|162.09|159.29|162.27|159.47|161.77|158.97|0
1654140900000|2022-06-02 03:35:00|162.12|159.32|162.26|159.46|162.76|159.96|162.12|159.32|0
1654141200000|2022-06-02 03:40:00|162.19|159.39|162.12|159.32|162.23|159.43|161.66|158.86|0
1654141500000|2022-06-02 03:45:00|162.15|159.35|161.87|159.07|162.4|159.6|161.76|158.96|0
1654141800000|2022-06-02 03:50:00|161.76|158.96|162.15|159.35|162.22|159.42|161.69|158.89|0
1654142100000|2022-06-02 03:55:00|162.22|159.42|161.9|159.1|162.26|159.46|161.82|159.02|0
1654142400000|2022-06-02 04:00:00|161.86|159.06|161.96|159.16|162.11|159.31|161.61|158.81|0
1654142700000|2022-06-02 04:05:00|161.89|159.09|162.18|159.38|162.25|159.45|161.75|158.95|0
1654143000000|2022-06-02 04:10:00|162.1|159.3|161.96|159.16|162.14|159.34|161.75|158.95|0
1654143300000|2022-06-02 04:15:00|161.93|159.13|161.03|158.23|161.96|159.16|161.03|158.23|0
1654143600000|2022-06-02 04:20:00|161.07|158.27|161.31|158.51|161.39|158.59|161.03|158.23|0
1654143900000|2022-06-02 04:25:00|161.24|158.44|161.24|158.44|161.42|158.62|161.17|158.37|0
1654144200000|2022-06-02 04:30:00|161.17|158.37|161.1|158.3|161.31|158.51|161.1|158.3|0
1654144500000|2022-06-02 04:35:00|161.17|158.37|160.81|158.01|161.31|158.51|160.74|157.94|0
1654144800000|2022-06-02 04:40:00|160.74|157.94|160.88|158.08|160.95|158.15|160.59|157.79|0
1654145100000|2022-06-02 04:45:00|160.81|158.01|161.09|158.29|161.09|158.29|160.66|157.86|0
1654145400000|2022-06-02 04:50:00|161.16|158.36|160.94|158.14|161.3|158.5|160.87|158.07|0
1654145700000|2022-06-02 04:55:00|160.87|158.07|160.87|158.07|160.94|158.14|160.8|158|0
1654146000000|2022-06-02 05:00:00|160.8|158|160.94|158.14|160.94|158.14|160.44|157.64|0
1654146300000|2022-06-02 05:05:00|160.9|158.1|161.29|158.49|161.43|158.63|160.65|157.85|0
1654146600000|2022-06-02 05:10:00|161.36|158.56|162.93|160.13|162.93|160.13|161.36|158.56|0
1654146900000|2022-06-02 05:15:00|162.97|160.17|163.07|160.27|163.79|160.99|162.5|159.7|0
1654147200000|2022-06-02 05:20:00|163|160.2|163|160.2|163.29|160.49|162.71|159.91|0
1654147500000|2022-06-02 05:25:00|163.04|160.24|162.5|159.7|163.36|160.56|162.5|159.7|0
1654147800000|2022-06-02 05:30:00|162.46|159.66|162.99|160.19|163|160.2|162.42|159.62|0
1654148100000|2022-06-02 05:35:00|162.96|160.16|163.03|160.23|163.57|160.77|162.6|159.8|0
1654148400000|2022-06-02 05:40:00|163.06|160.26|162.42|159.62|163.06|160.26|162.35|159.55|0
1654148700000|2022-06-02 05:45:00|162.49|159.69|161.99|159.19|162.53|159.73|161.7|158.9|0
1654149000000|2022-06-02 05:50:00|161.84|159.04|161.27|158.47|161.98|159.18|161.2|158.4|0
1654149300000|2022-06-02 05:55:00|161.2|158.4|161.41|158.61|161.52|158.72|161.06|158.26|0
1654149600000|2022-06-02 06:00:00|161.48|158.68|160.66|157.86|161.62|158.82|160.59|157.79|0
1654149900000|2022-06-02 06:05:00|160.7|157.9|160.13|157.33|161.12|158.32|160.06|157.26|0
1654150200000|2022-06-02 06:10:00|160.06|157.26|160.76|157.96|160.83|158.03|159.99|157.19|0
1654150500000|2022-06-02 06:15:00|160.69|157.89|161.61|158.81|161.61|158.81|160.69|157.89|0
1654150800000|2022-06-02 06:20:00|161.54|158.74|161.33|158.53|161.68|158.88|161.33|158.53|0
1654151100000|2022-06-02 06:25:00|161.36|158.56|161.68|158.88|161.75|158.95|161.11|158.31|0
1654151400000|2022-06-02 06:30:00|161.65|158.85|161.82|159.02|161.89|159.09|161.47|158.67|0
1654151700000|2022-06-02 06:35:00|161.89|159.09|162.14|159.34|162.18|159.38|161.75|158.95|0
1654152000000|2022-06-02 06:40:00|162.18|159.38|161.82|159.02|162.18|159.38|161.46|158.66|0
1654152300000|2022-06-02 06:45:00|161.74|158.94|160.75|157.95|161.82|159.02|160.6|157.8|0
1654152600000|2022-06-02 06:50:00|160.67|157.87|160.18|157.38|160.89|158.09|159.96|157.16|0
1654152900000|2022-06-02 06:55:00|160.11|157.31|159.54|156.74|160.25|157.45|159.4|156.6|0
1654153200000|2022-06-02 07:00:00|159.47|156.67|158.87|156.07|159.57|156.77|158.83|156.03|0
1654153500000|2022-06-02 07:05:00|158.7|156.3|158.91|156.51|159.05|156.65|158.63|156.23|0
1654153800000|2022-06-02 07:10:00|158.84|156.44|158.8|156.4|159.54|157.14|158.63|156.23|0
1654154100000|2022-06-02 07:15:00|158.77|156.37|158.62|156.22|159.05|156.65|158.62|156.22|0
1654154400000|2022-06-02 07:20:00|158.73|156.33|158.69|156.29|159.04|156.64|158.62|156.22|0
1654154700000|2022-06-02 07:25:00|158.9|156.5|157.26|154.86|158.97|156.57|156.87|154.47|0
1654155000000|2022-06-02 07:30:00|157.29|154.89|157.92|155.52|158.27|155.87|156.94|154.54|0
1654155300000|2022-06-02 07:35:00|157.99|155.59|157.18|154.78|158.2|155.8|157.14|154.74|0
1654155600000|2022-06-02 07:40:00|157.21|154.81|157.49|155.09|157.77|155.37|157.18|154.78|0
1654155900000|2022-06-02 07:45:00|157.6|155.2|158.96|156.56|159.24|156.84|157.6|155.2|0
1654156200000|2022-06-02 07:50:00|159.03|156.63|158.54|156.14|159.17|156.77|158.12|155.72|0
1654156500000|2022-06-02 07:55:00|158.47|156.07|158.53|156.13|159.03|156.63|158.22|155.82|0
1654156800000|2022-06-02 08:00:00|158.46|156.06|158.74|156.34|159.49|157.09|158.46|156.06|0
1654157100000|2022-06-02 08:05:00|158.81|156.41|158.67|156.27|158.95|156.55|158.25|155.85|0
1654157400000|2022-06-02 08:10:00|158.6|156.2|157.16|154.76|158.67|156.27|156.96|154.56|0
1654157700000|2022-06-02 08:15:00|157.13|154.73|156.08|153.68|157.48|155.08|155.94|153.54|0
1654158000000|2022-06-02 08:20:00|155.94|153.54|155.77|153.37|156.19|153.79|155.67|153.27|0
1654158300000|2022-06-02 08:25:00|155.73|153.33|155.73|153.33|156.01|153.61|155.46|153.06|0
1654158600000|2022-06-02 08:30:00|155.66|153.26|155.73|153.33|156.08|153.68|155.45|153.05|0
1654158900000|2022-06-02 08:35:00|155.66|153.26|155.62|153.22|155.87|153.47|155.45|153.05|0
1654159200000|2022-06-02 08:40:00|155.59|153.19|155.55|153.15|155.73|153.33|155.42|153.02|0
1654159500000|2022-06-02 08:45:00|155.52|153.12|155.83|153.43|156.07|153.67|155.52|153.12|0
1654159800000|2022-06-02 08:50:00|155.79|153.39|156.34|153.94|156.34|153.94|155.72|153.32|0
1654160100000|2022-06-02 08:55:00|156.38|153.98|157.55|155.15|157.55|155.15|156.31|153.91|0
1654160400000|2022-06-02 09:00:00|157.62|155.22|157.2|154.8|159.16|156.76|156.92|154.52|0
1654160700000|2022-06-02 09:05:00|157.27|154.87|156.81|154.41|157.4|155|156.57|154.17|0
1654161000000|2022-06-02 09:10:00|156.85|154.45|156.7|154.3|157.05|154.65|156.57|154.17|0
1654161300000|2022-06-02 09:15:00|156.77|154.37|156.15|153.75|156.77|154.37|156.08|153.68|0
1654161600000|2022-06-02 09:20:00|156.18|153.78|156.04|153.64|156.35|153.95|155.87|153.47|0
1654161900000|2022-06-02 09:25:00|156.01|153.61|155.87|153.47|156.01|153.61|155.66|153.26|0
1654162200000|2022-06-02 09:30:00|155.83|153.43|156.59|154.19|156.8|154.4|155.73|153.33|0
1654162500000|2022-06-02 09:35:00|156.62|154.22|156.76|154.36|156.97|154.57|156.42|154.02|0
1654162800000|2022-06-02 09:40:00|156.69|154.29|156.69|154.29|156.8|154.4|156.34|153.94|0
1654163100000|2022-06-02 09:45:00|156.76|154.36|156.79|154.39|156.93|154.53|156.48|154.08|0
1654163400000|2022-06-02 09:50:00|156.83|154.43|157.31|154.91|157.59|155.19|156.83|154.43|0
1654163700000|2022-06-02 09:55:00|157.28|154.88|157.38|154.98|157.45|155.05|157.1|154.7|0
1654164000000|2022-06-02 10:00:00|157.34|154.94|157.13|154.73|157.55|155.15|157.06|154.66|0
1654164300000|2022-06-02 10:05:00|156.82|154.42|156.96|154.56|157.51|155.11|156.61|154.21|0
1654164600000|2022-06-02 10:10:00|156.99|154.59|156.54|154.14|157.02|154.62|156.54|154.14|0
1654164900000|2022-06-02 10:15:00|156.61|154.21|156.95|154.55|156.95|154.55|156.4|154|0
1654165200000|2022-06-02 10:20:00|156.88|154.48|157.92|155.52|157.92|155.52|156.88|154.48|0
1654165500000|2022-06-02 10:25:00|157.89|155.49|158.13|155.73|158.55|156.15|157.78|155.38|0
1654165800000|2022-06-02 10:30:00|158.2|155.8|157.99|155.59|158.27|155.87|157.57|155.17|0
1654166100000|2022-06-02 10:35:00|157.92|155.52|156.91|154.51|157.96|155.56|156.91|154.51|0
1654166400000|2022-06-02 10:40:00|156.84|154.44|155.9|153.5|156.84|154.44|155.87|153.47|0
1654166700000|2022-06-02 10:45:00|155.83|153.43|155.07|152.67|155.9|153.5|154.93|152.53|0
1654167000000|2022-06-02 10:50:00|155.1|152.7|155.07|152.67|155.55|153.15|155|152.6|0
1654167300000|2022-06-02 10:55:00|154.96|152.56|155.2|152.8|155.27|152.87|154.86|152.46|0
1654167600000|2022-06-02 11:00:00|155.24|152.84|156.37|153.97|156.37|153.97|155.2|152.8|0
1654167900000|2022-06-02 11:05:00|156.34|153.94|156.23|153.83|156.37|153.97|156.16|153.76|0
1654168200000|2022-06-02 11:10:00|156.16|153.76|156.37|153.97|156.44|154.04|156.02|153.62|0
1654168500000|2022-06-02 11:15:00|156.34|153.94|156.75|154.35|156.78|154.38|156.3|153.9|0
1654168800000|2022-06-02 11:20:00|156.71|154.31|155.6|153.2|156.78|154.38|155.43|153.03|0
1654169100000|2022-06-02 11:25:00|155.67|153.27|155.43|153.03|156.02|153.62|155.43|153.03|0
1654169400000|2022-06-02 11:30:00|155.53|153.13|155.94|153.54|156.43|154.03|155.43|153.03|0
1654169700000|2022-06-02 11:35:00|155.87|153.47|155.6|153.2|156.01|153.61|155.25|152.85|0
1654170000000|2022-06-02 11:40:00|155.56|153.16|156.04|153.64|156.11|153.71|155.25|152.85|0
1654170300000|2022-06-02 11:45:00|156.08|153.68|155.8|153.4|156.28|153.88|155.18|152.78|0
1654170600000|2022-06-02 11:50:00|155.94|153.54|155.8|153.4|156|153.6|155.73|153.33|0
1654170900000|2022-06-02 11:55:00|155.86|153.46|155.86|153.46|156.18|153.78|155.83|153.43|0
1654171200000|2022-06-02 12:00:00|156|153.6|156|153.6|156.07|153.67|155.48|153.08|0
1654171500000|2022-06-02 12:05:00|156.03|153.63|157.59|155.19|157.73|155.33|156.03|153.63|0
1654171800000|2022-06-02 12:10:00|157.66|155.26|157.17|154.77|158.01|155.61|157.17|154.77|0
1654172100000|2022-06-02 12:15:00|157|154.6|157.28|154.88|158.29|155.89|155.44|153.04|0
1654172400000|2022-06-02 12:20:00|157.38|154.98|157|154.6|157.38|154.98|156.51|154.11|0
1654172700000|2022-06-02 12:25:00|156.89|154.49|157.24|154.84|157.62|155.22|156.65|154.25|0
1654173000000|2022-06-02 12:30:00|157.41|155.01|158.28|155.88|158.42|156.02|156.68|154.28|0
1654173300000|2022-06-02 12:35:00|158.35|155.95|157.27|154.87|158.42|156.02|156.88|154.48|0
1654173600000|2022-06-02 12:40:00|157.3|154.9|157.65|155.25|157.65|155.25|156.4|154|0
1654173900000|2022-06-02 12:45:00|157.72|155.32|157.44|155.04|158.17|155.77|157.02|154.62|0
1654174200000|2022-06-02 12:50:00|157.51|155.11|156.81|154.41|157.51|155.11|156.7|154.3|0
1654174500000|2022-06-02 12:55:00|156.88|154.48|158.41|156.01|158.55|156.15|156.67|154.27|0
1654174800000|2022-06-02 13:00:00|158.48|156.08|160.81|158.41|160.81|158.41|157.57|155.17|0
1654175100000|2022-06-02 13:05:00|160.95|158.55|162.59|160.19|163.09|160.69|159.88|157.48|0
1654175400000|2022-06-02 13:10:00|162.66|160.26|162.15|159.75|163.81|161.41|162.15|159.75|0
1654175700000|2022-06-02 13:15:00|162.23|159.83|161.87|159.47|163.23|160.83|161.65|159.25|0
1654176000000|2022-06-02 13:20:00|161.97|159.57|162.65|160.25|162.65|160.25|161.65|159.25|0
1654176300000|2022-06-02 13:25:00|162.72|160.32|162.65|160.25|163.84|161.44|162.15|159.75|0
1654176600000|2022-06-02 13:30:00|162.58|160.18|163.29|160.89|166.92|164.52|162.11|159.71|0
1654176900000|2022-06-02 13:35:00|163.22|160.82|164.37|161.97|167.87|165.47|163.22|160.82|0
1654177200000|2022-06-02 13:40:00|164.52|162.12|163.94|161.54|166.62|164.22|163.14|160.74|0
1654177500000|2022-06-02 13:45:00|164.01|161.61|163.28|160.88|166.77|164.37|163.21|160.81|0
1654177800000|2022-06-02 13:50:00|163.57|161.17|165.38|162.98|165.89|163.49|163.57|161.17|0
1654178100000|2022-06-02 13:55:00|165.42|163.02|166.21|163.81|168.67|166.27|165.42|163.02|0
1654178400000|2022-06-02 14:00:00|166.14|163.74|165.3|162.9|167.2|164.8|163.57|161.17|0
1654178700000|2022-06-02 14:05:00|164.87|162.47|164.53|162.13|166.32|163.92|162.72|160.32|0
1654179000000|2022-06-02 14:10:00|164.24|161.84|158.44|156.04|164.49|162.09|158.02|155.62|0
1654179300000|2022-06-02 14:15:00|158.93|156.53|162.64|160.24|162.71|160.31|158.51|156.11|0
1654179600000|2022-06-02 14:20:00|162.5|160.1|166.86|164.46|167.23|164.83|161.56|159.16|0
1654179900000|2022-06-02 14:25:00|167.08|164.68|165.39|162.99|168.04|165.64|165.39|162.99|0
1654180200000|2022-06-02 14:30:00|165.43|163.03|163.43|161.03|166.27|163.87|162.71|160.31|0
1654180500000|2022-06-02 14:35:00|163.76|161.36|162.74|160.34|164.66|162.26|162.42|160.02|0
1654180800000|2022-06-02 14:40:00|162.49|160.09|162.27|159.87|163.61|161.21|161.62|159.22|0
1654181100000|2022-06-02 14:45:00|162.38|159.98|161.51|159.11|163.71|161.31|161.12|158.72|0
1654181400000|2022-06-02 14:50:00|161.69|159.29|161.55|159.15|162.55|160.15|160.83|158.43|0
1654181700000|2022-06-02 14:55:00|161.47|159.07|160.12|157.72|161.9|159.5|159.9|157.5|0
1654182000000|2022-06-02 15:00:00|160.04|157.64|157.64|155.24|160.61|158.21|156.94|154.54|0
1654182300000|2022-06-02 15:05:00|157.5|155.1|156.66|154.26|158.1|155.7|156.45|154.05|0
1654182600000|2022-06-02 15:10:00|156.73|154.33|151.97|149.57|156.73|154.33|151.55|149.15|0
1654182900000|2022-06-02 15:15:00|151.83|149.43|152.79|150.39|153.27|150.87|151.35|148.95|0
1654183200000|2022-06-02 15:20:00|152.72|150.32|152.51|150.11|153.48|151.08|152.27|149.87|0
1654183500000|2022-06-02 15:25:00|152.44|150.04|152.23|149.83|153.55|151.15|151.41|149.01|0
1654183800000|2022-06-02 15:30:00|152.1|149.7|152.99|150.59|154.03|151.63|152.03|149.63|0
1654184100000|2022-06-02 15:35:00|153.06|150.66|153.68|151.28|154.59|152.19|153.06|150.66|0
1654184400000|2022-06-02 15:40:00|153.54|151.14|150.51|148.11|153.54|151.14|150.24|147.84|0
1654184700000|2022-06-02 15:45:00|150.45|148.05|149.36|146.96|150.92|148.52|149.02|146.62|0
1654185000000|2022-06-02 15:50:00|149.4|147|150.27|147.87|150.41|148.01|148.79|146.39|0
1654185300000|2022-06-02 15:55:00|150.14|147.74|151.7|149.3|151.97|149.57|150|147.6|0
1654185600000|2022-06-02 16:00:00|151.36|148.96|150.74|148.34|152.25|149.85|150.74|148.34|0
1654185900000|2022-06-02 16:05:00|150.88|148.48|151.22|148.82|151.76|149.36|150.81|148.41|0
1654186200000|2022-06-02 16:10:00|151.35|148.95|150.94|148.54|151.69|149.29|150.53|148.13|0
1654186500000|2022-06-02 16:15:00|150.87|148.47|149.58|147.18|150.94|148.54|149.45|147.05|0
1654186800000|2022-06-02 16:20:00|149.52|147.12|147.9|145.5|149.99|147.59|147.9|145.5|0
1654187100000|2022-06-02 16:25:00|147.97|145.57|147.23|144.83|148.37|145.97|147.16|144.76|0
1654187400000|2022-06-02 16:30:00|147.03|144.63|146.7|144.3|147.43|145.03|146.5|144.1|0
1654187700000|2022-06-02 16:35:00|146.63|144.23|145.63|143.23|146.83|144.43|145.57|143.17|0
1654188000000|2022-06-02 16:40:00|145.57|143.17|147.09|144.69|147.76|145.36|145.5|143.1|0
1654188300000|2022-06-02 16:45:00|148.11|145.71|147.17|144.77|148.31|145.91|146.64|144.24|0
1654188600000|2022-06-02 16:50:00|147.04|144.64|145.65|143.25|147.17|144.77|145.45|143.05|0
1654188900000|2022-06-02 16:55:00|145.78|143.38|146.37|143.97|146.97|144.57|145.71|143.31|0
1654189200000|2022-06-02 17:00:00|146.31|143.91|145.71|143.31|146.7|144.3|145.64|143.24|0
1654189500000|2022-06-02 17:05:00|145.77|143.37|146.04|143.64|146.3|143.9|145.57|143.17|0
1654189800000|2022-06-02 17:10:00|146.24|143.84|147.63|145.23|148.16|145.76|145.87|143.47|0
1654190100000|2022-06-02 17:15:00|147.43|145.03|147.43|145.03|148.03|145.63|146.7|144.3|0
1654190400000|2022-06-02 17:20:00|147.5|145.1|147.43|145.03|148.03|145.63|146.83|144.43|0
1654190700000|2022-06-02 17:25:00|147.33|144.93|147.29|144.89|148.69|146.29|147.03|144.63|0
1654191000000|2022-06-02 17:30:00|147.23|144.83|146.3|143.9|147.49|145.09|146.3|143.9|0
1654191300000|2022-06-02 17:35:00|146.23|143.83|146.36|143.96|147.02|144.62|146.23|143.83|0
1654191600000|2022-06-02 17:40:00|146.3|143.9|145.83|143.43|147.22|144.82|145.7|143.3|0
1654191900000|2022-06-02 17:45:00|145.7|143.3|145.24|142.84|146.29|143.89|145.17|142.77|0
1654192200000|2022-06-02 17:50:00|145.11|142.71|145.76|143.36|146.09|143.69|144.91|142.51|0
1654192500000|2022-06-02 17:55:00|145.83|143.43|145.43|143.03|146.82|144.42|145.36|142.96|0
1654192800000|2022-06-02 18:00:00|145.5|143.1|144.9|142.5|146.02|143.62|144.58|142.18|0
1654193100000|2022-06-02 18:05:00|144.74|142.34|144.38|141.98|144.97|142.57|143.79|141.39|0
1654193400000|2022-06-02 18:10:00|144.51|142.11|143.98|141.58|145.16|142.76|143.92|141.52|0
1654193700000|2022-06-02 18:15:00|143.92|141.52|144.24|141.84|144.7|142.3|143.92|141.52|0
1654194000000|2022-06-02 18:20:00|144.31|141.91|144.24|141.84|144.57|142.17|143.91|141.51|0
1654194300000|2022-06-02 18:25:00|144.37|141.97|146.11|143.71|146.7|144.3|144.31|141.91|0
1654194600000|2022-06-02 18:30:00|146.04|143.64|144.96|142.56|146.11|143.71|144.73|142.33|0
1654194900000|2022-06-02 18:35:00|144.93|142.53|144.86|142.46|145.32|142.92|144.73|142.33|0
1654195200000|2022-06-02 18:40:00|144.92|142.52|145.25|142.85|145.84|143.44|144.76|142.36|0
1654195500000|2022-06-02 18:45:00|145.12|142.72|145.64|143.24|145.64|143.24|144.59|142.19|0
1654195800000|2022-06-02 18:50:00|145.7|143.3|145.5|143.1|146.29|143.89|144.85|142.45|0
1654196100000|2022-06-02 18:55:00|145.57|143.17|147.48|145.08|147.61|145.21|145.37|142.97|0
1654196400000|2022-06-02 19:00:00|147.54|145.14|145.96|143.56|147.74|145.34|145.5|143.1|0
1654196700000|2022-06-02 19:05:00|146.02|143.62|145.82|143.42|146.32|143.92|145.3|142.9|0
1654197000000|2022-06-02 19:10:00|146.15|143.75|145.04|142.64|146.35|143.95|144.84|142.44|0
1654197300000|2022-06-02 19:15:00|144.97|142.57|144.77|142.37|145.36|142.96|144.45|142.05|0
1654197600000|2022-06-02 19:20:00|144.71|142.31|144.58|142.18|145.43|143.03|144.42|142.02|0
1654197900000|2022-06-02 19:25:00|144.51|142.11|145.75|143.35|146.57|144.17|143.86|141.46|0
1654198200000|2022-06-02 19:30:00|145.95|143.55|144.83|142.43|146.01|143.61|144.77|142.37|0
1654198500000|2022-06-02 19:35:00|144.77|142.37|144.83|142.43|145.22|142.82|144.18|141.78|0
1654198800000|2022-06-02 19:40:00|144.86|142.46|143.72|141.32|145.09|142.69|143.72|141.32|0
1654199100000|2022-06-02 19:45:00|143.79|141.39|143.4|141|144.5|142.1|142.95|140.55|0
1654199400000|2022-06-02 19:50:00|142.56|140.16|143.02|140.62|144.05|141.65|141.92|139.52|0
1654199700000|2022-06-02 19:55:00|143.41|141.01|141.45|139.05|143.41|141.01|141.38|138.98|0
1654200000000|2022-06-02 20:00:00|141.77|139.37|141.89|139.49|142.6|140.2|141.32|138.92|0
1654200300000|2022-06-02 20:05:00|141.95|139.55|141.82|139.42|142.02|139.62|141.51|139.11|0
1654200600000|2022-06-02 20:10:00|142.02|139.62|143.1|140.7|143.17|140.77|141.89|139.49|0
1654200900000|2022-06-02 20:15:00|143.11|140.31|142.79|139.99|143.3|140.5|142.6|139.8|0
1654201200000|2022-06-02 20:20:00|142.72|139.92|141.8|139|142.82|140.02|141.7|138.9|0
1654201500000|2022-06-02 20:25:00|141.76|138.96|141.82|139.02|141.89|139.09|141.38|138.58|0
1654201800000|2022-06-02 20:30:00|141.76|138.96|141.76|138.96|141.89|139.09|141.63|138.83|0
1654202100000|2022-06-02 20:35:00|141.69|138.89|141.56|138.76|141.79|138.99|141.5|138.7|0
1654202400000|2022-06-02 20:40:00|141.63|138.83|140.99|138.19|141.63|138.83|140.99|138.19|0
1654202700000|2022-06-02 20:45:00|141.05|138.25|141.11|138.31|141.24|138.44|141.05|138.25|0
1654203000000|2022-06-02 20:50:00|141.05|138.25|140.99|138.19|141.05|138.25|140.92|138.12|0
1654203300000|2022-06-02 20:55:00|141.05|138.25|141.21|138.41|141.21|138.41|141.05|138.25|0
1654203600000|2022-06-02 21:00:00|141.13|138.33|141.11|138.31|141.22|138.42|141.05|138.25|0
1654203900000|2022-06-02 21:05:00|141.02|138.22|140.99|138.19|141.09|138.29|140.96|138.16|0
1654204200000|2022-06-02 21:10:00|141|138.2|141.1|138.3|141.1|138.3|140.99|138.19|0
1654204500000|2022-06-02 21:15:00|141|138.2|141.1|138.3|141.12|138.32|141|138.2|0
1654204800000|2022-06-02 21:20:00|141.01|138.21|140.99|138.19|141.11|138.31|140.93|138.13|0
1654205100000|2022-06-02 21:25:00|141.06|138.26|140.99|138.19|141.07|138.27|140.98|138.18|0
1654205400000|2022-06-02 21:30:00|141|138.2|140.93|138.13|141.01|138.21|140.91|138.11|0
1654205700000|2022-06-02 21:35:00|140.94|138.14|140.96|138.16|141.06|138.26|140.93|138.13|0
1654206000000|2022-06-02 21:40:00|140.92|138.12|141.25|138.45|141.25|138.45|140.92|138.12|0
1654206300000|2022-06-02 21:45:00|141.24|138.44|141.29|138.49|141.29|138.49|141.14|138.34|0
1654206600000|2022-06-02 21:50:00|141.27|138.47|141.28|138.48|141.29|138.49|141.24|138.44|0
1654206900000|2022-06-02 21:55:00|141.26|138.46|141.3|138.5|141.3|138.5|141.26|138.46|0
1654207200000|2022-06-02 22:00:00|141.18|138.38|140.57|137.77|141.21|138.41|140.38|137.58|0
1654207500000|2022-06-02 22:05:00|140.51|137.71|138.43|135.63|140.57|137.77|138.37|135.57|0
1654207800000|2022-06-02 22:10:00|138.5|135.7|139.18|136.38|139.31|136.51|138.5|135.7|0
1654208100000|2022-06-02 22:15:00|139.24|136.44|139.56|136.76|139.56|136.76|139.24|136.44|0
1654208400000|2022-06-02 22:20:00|139.53|136.73|139.81|137.01|139.87|137.07|139.53|136.73|0
1654208700000|2022-06-02 22:25:00|139.74|136.94|140.37|137.57|140.44|137.64|139.74|136.94|0
1654209000000|2022-06-02 22:30:00|140.43|137.63|140.12|137.32|140.47|137.67|140.05|137.25|0
1654209300000|2022-06-02 22:35:00|140.09|137.29|140.3|137.5|140.3|137.5|139.99|137.19|0
1654209600000|2022-06-02 22:40:00|140.27|137.47|140.3|137.5|140.3|137.5|140.18|137.38|0
1654209900000|2022-06-02 22:45:00|140.24|137.44|139.98|137.18|140.27|137.47|139.89|137.09|0
1654210200000|2022-06-02 22:50:00|139.92|137.12|140.14|137.34|140.17|137.37|139.86|137.06|0
1654210500000|2022-06-02 22:55:00|140.11|137.31|140.33|137.53|140.45|137.65|139.98|137.18|0
1654210800000|2022-06-02 23:00:00|140.36|137.56|139.98|137.18|140.36|137.56|139.85|137.05|0
1654211100000|2022-06-02 23:05:00|139.95|137.15|140.1|137.3|140.16|137.36|139.6|136.8|0
1654211400000|2022-06-02 23:10:00|140.04|137.24|139.59|136.79|140.04|137.24|139.34|136.54|0
1654211700000|2022-06-02 23:15:00|139.53|136.73|139.4|136.6|139.78|136.98|139.4|136.6|0
1654212000000|2022-06-02 23:20:00|139.34|136.54|139.53|136.73|139.72|136.92|139.31|136.51|0
1654212300000|2022-06-02 23:25:00|139.59|136.79|139.59|136.79|139.71|136.91|139.5|136.7|0
1654212600000|2022-06-02 23:30:00|139.62|136.82|139.4|136.6|139.74|136.94|139.27|136.47|0
1654212900000|2022-06-02 23:35:00|139.58|136.78|139.52|136.72|139.77|136.97|139.46|136.66|0
1654213200000|2022-06-02 23:40:00|139.58|136.78|139.83|137.03|140.02|137.22|139.58|136.78|0
1654213500000|2022-06-02 23:45:00|139.96|137.16|140.3|137.5|140.33|137.53|139.96|137.16|0
1654213800000|2022-06-02 23:50:00|140.27|137.47|140.05|137.25|140.4|137.6|139.99|137.19|0
1654214100000|2022-06-02 23:55:00|140.02|137.22|140.08|137.28|140.2|137.4|139.83|137.03|0
1654214400000|2022-06-03 00:00:00|140.14|137.34|140.33|137.53|140.77|137.97|140.08|137.28|0
1654214700000|2022-06-03 00:05:00|140.39|137.59|139.95|137.15|140.39|137.59|139.76|136.96|0
1654215000000|2022-06-03 00:10:00|139.88|137.08|140.13|137.33|140.39|137.59|139.76|136.96|0
1654215300000|2022-06-03 00:15:00|140.07|137.27|140.45|137.65|140.76|137.96|140.01|137.21|0
1654215600000|2022-06-03 00:20:00|140.38|137.58|140.07|137.27|140.54|137.74|139.75|136.95|0
1654215900000|2022-06-03 00:25:00|140|137.2|139.94|137.14|140.44|137.64|139.94|137.14|0
1654216200000|2022-06-03 00:30:00|139.62|136.82|140.06|137.26|140.12|137.32|139.5|136.7|0
1654216500000|2022-06-03 00:35:00|140.12|137.32|140.25|137.45|140.37|137.57|139.81|137.01|0
1654216800000|2022-06-03 00:40:00|140.18|137.38|140.5|137.7|140.62|137.82|140.18|137.38|0
1654217100000|2022-06-03 00:45:00|140.56|137.76|140.88|138.08|141.29|138.49|140.5|137.7|0
1654217400000|2022-06-03 00:50:00|140.81|138.01|140.91|138.11|141.32|138.52|140.75|137.95|0
1654217700000|2022-06-03 00:55:00|140.87|138.07|141.7|138.9|141.76|138.96|140.87|138.07|0
1654218000000|2022-06-03 01:00:00|141.63|138.83|141.31|138.51|141.76|138.96|141.31|138.51|0
1654218300000|2022-06-03 01:05:00|141.38|138.58|141.34|138.54|141.76|138.96|140.93|138.13|0
1654218600000|2022-06-03 01:10:00|141.37|138.57|141.12|138.32|141.56|138.76|140.93|138.13|0
1654218900000|2022-06-03 01:15:00|141.15|138.35|141.12|138.32|141.31|138.51|140.99|138.19|0
1654219200000|2022-06-03 01:20:00|141.18|138.38|141.18|138.38|141.18|138.38|140.8|138|0
1654219500000|2022-06-03 01:25:00|141.21|138.41|141.21|138.41|141.43|138.63|141.11|138.31|0
1654219800000|2022-06-03 01:30:00|141.24|138.44|141.24|138.44|141.24|138.44|140.86|138.06|0
1654220100000|2022-06-03 01:35:00|141.2|138.4|141.04|138.24|141.36|138.56|140.54|137.74|0
1654220400000|2022-06-03 01:40:00|140.98|138.18|140.66|137.86|140.98|138.18|140.5|137.7|0
1654220700000|2022-06-03 01:45:00|140.6|137.8|140.47|137.67|140.66|137.86|140.22|137.42|0
1654221000000|2022-06-03 01:50:00|140.53|137.73|140.28|137.48|140.53|137.73|140.25|137.45|0
1654221300000|2022-06-03 01:55:00|140.31|137.51|140.4|137.6|140.46|137.66|140.06|137.26|0
1654221600000|2022-06-03 02:00:00|140.46|137.66|140.59|137.79|140.59|137.79|140.18|137.38|0
1654221900000|2022-06-03 02:05:00|140.52|137.72|140.97|138.17|140.97|138.17|140.52|137.72|0
1654222200000|2022-06-03 02:10:00|141.03|138.23|140.77|137.97|141.15|138.35|140.74|137.94|0
1654222500000|2022-06-03 02:15:00|140.71|137.91|140.77|137.97|140.84|138.04|140.58|137.78|0
1654222800000|2022-06-03 02:20:00|140.8|138|140.7|137.9|140.87|138.07|140.64|137.84|0
1654223100000|2022-06-03 02:25:00|140.67|137.87|140.86|138.06|140.89|138.09|140.67|137.87|0
1654223400000|2022-06-03 02:30:00|140.83|138.03|141.02|138.22|141.02|138.22|140.64|137.84|0
1654223700000|2022-06-03 02:35:00|141.08|138.28|141.14|138.34|141.14|138.34|140.8|138|0
1654224000000|2022-06-03 02:40:00|141.2|138.4|140.95|138.15|141.27|138.47|140.89|138.09|0
1654224300000|2022-06-03 02:45:00|141.01|138.21|140.95|138.15|141.08|138.28|140.69|137.89|0
1654224600000|2022-06-03 02:50:00|140.88|138.08|140.82|138.02|140.95|138.15|140.72|137.92|0
1654224900000|2022-06-03 02:55:00|140.79|137.99|140.94|138.14|141.04|138.24|140.79|137.99|0
1654225200000|2022-06-03 03:00:00|140.88|138.08|140.88|138.08|141.07|138.27|140.81|138.01|0
1654225500000|2022-06-03 03:05:00|140.85|138.05|141.25|138.45|141.29|138.49|140.75|137.95|0
1654225800000|2022-06-03 03:10:00|141.29|138.49|141.35|138.55|141.64|138.84|141.29|138.49|0
1654226100000|2022-06-03 03:15:00|141.38|138.58|141.57|138.77|141.57|138.77|141.25|138.45|0
1654226400000|2022-06-03 03:20:00|141.63|138.83|141.44|138.64|141.69|138.89|141.37|138.57|0
1654226700000|2022-06-03 03:25:00|141.31|138.51|141.37|138.57|141.5|138.7|141.31|138.51|0
1654227000000|2022-06-03 03:30:00|141.44|138.64|141.56|138.76|141.69|138.89|141.37|138.57|0
1654227300000|2022-06-03 03:35:00|141.5|138.7|141.49|138.69|141.59|138.79|141.43|138.63|0
1654227600000|2022-06-03 03:40:00|141.46|138.66|141.11|138.31|141.49|138.69|141.11|138.31|0
1654227900000|2022-06-03 03:45:00|141.14|138.34|141.36|138.56|141.49|138.69|141.11|138.31|0
1654228200000|2022-06-03 03:50:00|141.4|138.6|141.3|138.5|141.55|138.75|141.3|138.5|0
1654228500000|2022-06-03 03:55:00|141.27|138.47|141.42|138.62|141.49|138.69|141.17|138.37|0
1654228800000|2022-06-03 04:00:00|141.39|138.59|141.04|138.24|141.39|138.59|140.91|138.11|0
1654229100000|2022-06-03 04:05:00|141.07|138.27|140.88|138.08|141.16|138.36|140.85|138.05|0
1654229400000|2022-06-03 04:10:00|140.85|138.05|140.78|137.98|140.97|138.17|140.72|137.92|0
1654229700000|2022-06-03 04:15:00|140.72|137.92|140.65|137.85|140.72|137.92|140.59|137.79|0
1654230000000|2022-06-03 04:20:00|140.59|137.79|140.71|137.91|140.78|137.98|140.56|137.76|0
1654230300000|2022-06-03 04:25:00|140.65|137.85|140.58|137.78|140.71|137.91|140.58|137.78|0
1654230600000|2022-06-03 04:30:00|140.52|137.72|140.3|137.5|140.52|137.72|140.14|137.34|0
1654230900000|2022-06-03 04:35:00|140.33|137.53|140.39|137.59|140.52|137.72|140.33|137.53|0
1654231200000|2022-06-03 04:40:00|140.42|137.62|140.51|137.71|140.64|137.84|140.42|137.62|0
1654231500000|2022-06-03 04:45:00|140.45|137.65|140.64|137.84|140.64|137.84|140.39|137.59|0
1654231800000|2022-06-03 04:50:00|140.7|137.9|141.14|138.34|141.24|138.44|140.7|137.9|0
1654232100000|2022-06-03 04:55:00|141.11|138.31|141.27|138.47|141.36|138.56|141.11|138.31|0
1654232400000|2022-06-03 05:00:00|141.33|138.53|141.2|138.4|141.36|138.56|141.01|138.21|0
1654232700000|2022-06-03 05:05:00|141.14|138.34|141.17|138.37|141.23|138.43|141.01|138.21|0
1654233000000|2022-06-03 05:10:00|141.2|138.4|141.07|138.27|141.2|138.4|141.04|138.24|0
1654233300000|2022-06-03 05:15:00|141.01|138.21|141.07|138.27|141.13|138.33|141|138.2|0
1654233600000|2022-06-03 05:20:00|141|138.2|140.62|137.82|141.07|138.27|140.49|137.69|0
1654233900000|2022-06-03 05:25:00|140.56|137.76|140.36|137.56|140.56|137.76|140.3|137.5|0
1654234200000|2022-06-03 05:30:00|140.3|137.5|140.43|137.63|140.43|137.63|140.11|137.31|0
1654234500000|2022-06-03 05:35:00|140.49|137.69|140.04|137.24|140.49|137.69|140.04|137.24|0
1654234800000|2022-06-03 05:40:00|139.98|137.18|140.48|137.68|140.52|137.72|139.79|136.99|0
1654235100000|2022-06-03 05:45:00|140.52|137.72|140.51|137.71|140.61|137.81|140.33|137.53|0
1654235400000|2022-06-03 05:50:00|140.48|137.68|140.35|137.55|140.73|137.93|140.29|137.49|0
1654235700000|2022-06-03 05:55:00|140.48|137.68|140.22|137.42|140.73|137.93|140.22|137.42|0
1654236000000|2022-06-03 06:00:00|140.29|137.49|140.54|137.74|141.05|138.25|140.29|137.49|0
1654236300000|2022-06-03 06:05:00|140.6|137.8|140.41|137.61|141.01|138.21|140.41|137.61|0
1654236600000|2022-06-03 06:10:00|140.47|137.67|140.47|137.67|140.6|137.8|140.15|137.35|0
1654236900000|2022-06-03 06:15:00|140.53|137.73|140.28|137.48|140.63|137.83|140.09|137.29|0
1654237200000|2022-06-03 06:20:00|140.21|137.41|139.83|137.03|140.34|137.54|139.77|136.97|0
1654237500000|2022-06-03 06:25:00|139.77|136.97|140.53|137.73|140.53|137.73|139.64|136.84|0
1654237800000|2022-06-03 06:30:00|140.5|137.7|140.27|137.47|140.59|137.79|140.02|137.22|0
1654238100000|2022-06-03 06:35:00|140.21|137.41|140.46|137.66|140.59|137.79|140.08|137.28|0
1654238400000|2022-06-03 06:40:00|140.43|137.63|140.17|137.37|140.46|137.66|140.14|137.34|0
1654238700000|2022-06-03 06:45:00|140.2|137.4|140.52|137.72|140.52|137.72|140.01|137.21|0
1654239000000|2022-06-03 06:50:00|140.45|137.65|140.89|138.09|141.09|138.29|140.42|137.62|0
1654239300000|2022-06-03 06:55:00|140.96|138.16|140.96|138.16|140.99|138.19|140.77|137.97|0
1654239600000|2022-06-03 07:00:00|141.02|138.22|142.23|139.43|142.48|139.68|141.02|138.22|0
1654239900000|2022-06-03 07:05:00|142.03|139.63|142.09|139.69|142.67|140.27|141.93|139.53|0
1654240200000|2022-06-03 07:10:00|142.03|139.63|142.15|139.75|142.67|140.27|141.96|139.56|0
1654240500000|2022-06-03 07:15:00|142.09|139.69|142.31|139.91|142.47|140.07|142.02|139.62|0
1654240800000|2022-06-03 07:20:00|142.34|139.94|142.53|140.13|142.66|140.26|142.12|139.72|0
1654241100000|2022-06-03 07:25:00|142.6|140.2|143.3|140.9|143.43|141.03|142.6|140.2|0
1654241400000|2022-06-03 07:30:00|143.36|140.96|143.43|141.03|143.43|141.03|142.91|140.51|0
1654241700000|2022-06-03 07:35:00|143.4|141|143.3|140.9|143.94|141.54|143.04|140.64|0
1654242000000|2022-06-03 07:40:00|143.23|140.83|142.97|140.57|143.52|141.12|142.91|140.51|0
1654242300000|2022-06-03 07:45:00|143|140.6|143.42|141.02|143.48|141.08|142.97|140.57|0
1654242600000|2022-06-03 07:50:00|143.39|140.99|143.39|140.99|143.68|141.28|143.16|140.76|0
1654242900000|2022-06-03 07:55:00|143.35|140.95|144.03|141.63|144.03|141.63|143.29|140.89|0
1654243200000|2022-06-03 08:00:00|144.06|141.66|144.19|141.79|144.84|142.44|143.87|141.47|0
1654243500000|2022-06-03 08:05:00|144.25|141.85|144.06|141.66|144.38|141.98|143.73|141.33|0
1654243800000|2022-06-03 08:10:00|144.09|141.69|143.34|140.94|144.09|141.69|142.99|140.59|0
1654244100000|2022-06-03 08:15:00|143.41|141.01|143.08|140.68|143.47|141.07|142.76|140.36|0
1654244400000|2022-06-03 08:20:00|143.02|140.62|143.79|141.39|143.79|141.39|142.95|140.55|0
1654244700000|2022-06-03 08:25:00|143.86|141.46|143.79|141.39|144.18|141.78|143.73|141.33|0
1654245000000|2022-06-03 08:30:00|143.85|141.45|143.85|141.45|143.98|141.58|143.46|141.06|0
1654245300000|2022-06-03 08:35:00|143.79|141.39|144.43|142.03|144.43|142.03|143.65|141.25|0
1654245600000|2022-06-03 08:40:00|144.5|142.1|144.23|141.83|144.53|142.13|144.04|141.64|0
1654245900000|2022-06-03 08:45:00|144.27|141.87|144.43|142.03|144.56|142.16|143.85|141.45|0
1654246200000|2022-06-03 08:50:00|144.49|142.09|144.55|142.15|145.08|142.68|144.36|141.96|0
1654246500000|2022-06-03 08:55:00|144.68|142.28|144.03|141.63|144.75|142.35|143.97|141.57|0
1654246800000|2022-06-03 09:00:00|144|141.6|144.55|142.15|144.55|142.15|143.84|141.44|0
1654247100000|2022-06-03 09:05:00|144.48|142.08|144.26|141.86|144.48|142.08|144.16|141.76|0
1654247400000|2022-06-03 09:10:00|144.22|141.82|144.48|142.08|144.48|142.08|144.16|141.76|0
1654247700000|2022-06-03 09:15:00|144.41|142.01|145.06|142.66|145.06|142.66|144.28|141.88|0
1654248000000|2022-06-03 09:20:00|145|142.6|144.96|142.56|145.06|142.66|144.8|142.4|0
1654248300000|2022-06-03 09:25:00|144.93|142.53|145.12|142.72|145.32|142.92|144.93|142.53|0
1654248600000|2022-06-03 09:30:00|145.06|142.66|145.32|142.92|145.9|143.5|145.06|142.66|0
1654248900000|2022-06-03 09:35:00|145.42|143.02|145.51|143.11|145.84|143.44|145.12|142.72|0
1654249200000|2022-06-03 09:40:00|145.44|143.04|145.44|143.04|145.57|143.17|145.31|142.91|0
1654249500000|2022-06-03 09:45:00|145.54|143.14|145.9|143.5|146.09|143.69|145.54|143.14|0
1654249800000|2022-06-03 09:50:00|145.83|143.43|145.01|142.61|145.83|143.43|144.85|142.45|0
1654250100000|2022-06-03 09:55:00|144.98|142.58|144.52|142.12|145.05|142.65|144.52|142.12|0
1654250400000|2022-06-03 10:00:00|144.39|141.99|144.75|142.35|144.91|142.51|144.39|141.99|0
1654250700000|2022-06-03 10:05:00|144.78|142.38|145.04|142.64|145.11|142.71|144.78|142.38|0
1654251000000|2022-06-03 10:10:00|145.17|142.77|145.43|143.03|145.43|143.03|144.78|142.38|0
1654251300000|2022-06-03 10:15:00|145.46|143.06|145.29|142.89|145.75|143.35|145.23|142.83|0
1654251600000|2022-06-03 10:20:00|145.33|142.93|144.9|142.5|145.39|142.99|144.64|142.24|0
1654251900000|2022-06-03 10:25:00|144.97|142.57|144.83|142.43|145.1|142.7|144.64|142.24|0
1654252200000|2022-06-03 10:30:00|144.77|142.37|144.44|142.04|144.77|142.37|144.38|141.98|0
1654252500000|2022-06-03 10:35:00|144.51|142.11|146.2|143.8|146.2|143.8|144.38|141.98|0
1654252800000|2022-06-03 10:40:00|146.1|143.7|146.92|144.52|147.05|144.65|145.81|143.41|0
1654253100000|2022-06-03 10:45:00|146.99|144.59|146.69|144.29|147.05|144.65|146.39|143.99|0
1654253400000|2022-06-03 10:50:00|146.66|144.26|147.05|144.65|147.38|144.98|146.59|144.19|0
1654253700000|2022-06-03 10:55:00|147.11|144.71|147.05|144.65|147.44|145.04|147.01|144.61|0
1654254000000|2022-06-03 11:00:00|147.08|144.68|146.95|144.55|147.11|144.71|146.58|144.18|0
1654254300000|2022-06-03 11:05:00|147.04|144.64|148.43|146.03|148.7|146.3|147.04|144.64|0
1654254600000|2022-06-03 11:10:00|148.46|146.06|148.69|146.29|148.69|146.29|148.3|145.9|0
1654254900000|2022-06-03 11:15:00|148.76|146.36|148.94|146.54|149.36|146.96|145.48|143.08|0
1654255200000|2022-06-03 11:20:00|149.14|146.74|148.54|146.14|149.27|146.87|148.54|146.14|0
1654255500000|2022-06-03 11:25:00|148.67|146.27|148.07|145.67|148.73|146.33|148|145.6|0
1654255800000|2022-06-03 11:30:00|148|145.6|147.6|145.2|148.53|146.13|147.6|145.2|0
1654256100000|2022-06-03 11:35:00|147.67|145.27|148.46|146.06|148.79|146.39|147.21|144.81|0
1654256400000|2022-06-03 11:40:00|148.53|146.13|149.19|146.79|149.32|146.92|148.26|145.86|0
1654256700000|2022-06-03 11:45:00|149.26|146.86|149.79|147.39|149.79|147.39|149.19|146.79|0
1654257000000|2022-06-03 11:50:00|149.86|147.46|149.39|146.99|149.99|147.59|149.12|146.72|0
1654257300000|2022-06-03 11:55:00|149.45|147.05|150.29|147.89|150.66|148.26|149.32|146.92|0
1654257600000|2022-06-03 12:00:00|150.39|147.99|148.98|146.58|150.39|147.99|148.85|146.45|0
1654257900000|2022-06-03 12:05:00|148.92|146.52|148.85|146.45|149.25|146.85|148.71|146.31|0
1654258200000|2022-06-03 12:10:00|148.78|146.38|148.31|145.91|148.85|146.45|148.25|145.85|0
1654258500000|2022-06-03 12:15:00|148.38|145.98|148.38|145.98|148.58|146.18|148.05|145.65|0
1654258800000|2022-06-03 12:20:00|148.31|145.91|148.28|145.88|149.57|147.17|148.11|145.71|0
1654259100000|2022-06-03 12:25:00|148.21|145.81|148.61|146.21|149.74|147.34|147.98|145.58|0
1654259400000|2022-06-03 12:30:00|148.34|145.94|145.51|143.11|150.94|148.54|145.19|142.79|0
1654259700000|2022-06-03 12:35:00|145.48|143.08|150.57|148.17|150.97|148.57|145.48|143.08|0
1654260000000|2022-06-03 12:40:00|150.67|148.27|151.71|149.31|152.39|149.99|150.54|148.14|0
1654260300000|2022-06-03 12:45:00|151.95|149.55|151.91|149.51|152.35|149.95|150.3|147.9|0
1654260600000|2022-06-03 12:50:00|152.18|149.78|151.84|149.44|152.93|150.53|151.51|149.11|0
1654260900000|2022-06-03 12:55:00|151.81|149.41|151.7|149.3|153.06|150.66|151.43|149.03|0
1654261200000|2022-06-03 13:00:00|151.57|149.17|151.77|149.37|152.38|149.98|151.03|148.63|0
1654261500000|2022-06-03 13:05:00|151.57|149.17|152.04|149.64|152.11|149.71|150.89|148.49|0
1654261800000|2022-06-03 13:10:00|152.17|149.77|152.37|149.97|152.85|150.45|151.87|149.47|0
1654262100000|2022-06-03 13:15:00|152.44|150.04|152.03|149.63|152.85|150.45|152|149.6|0
1654262400000|2022-06-03 13:20:00|152.1|149.7|152.85|150.45|153.19|150.79|152.1|149.7|0
1654262700000|2022-06-03 13:25:00|152.81|150.41|154.55|152.15|154.55|152.15|152.81|150.41|0
1654263000000|2022-06-03 13:30:00|154.76|152.36|151.26|148.86|155.44|153.04|150.45|148.05|0
1654263300000|2022-06-03 13:35:00|151.39|148.99|153.7|151.3|155.14|152.74|151.05|148.65|0
1654263600000|2022-06-03 13:40:00|153.56|151.16|157.17|154.77|157.17|154.77|152.68|150.28|0
1654263900000|2022-06-03 13:45:00|157.45|155.05|156.13|153.73|157.9|155.5|155.3|152.9|0
1654264200000|2022-06-03 13:50:00|155.75|153.35|155.88|153.48|157.41|155.01|154.92|152.52|0
1654264500000|2022-06-03 13:55:00|155.68|153.28|153.04|150.64|155.68|153.28|152.8|150.4|0
1654264800000|2022-06-03 14:00:00|152.87|150.47|152.93|150.53|153.86|151.46|150.71|148.31|0
1654265100000|2022-06-03 14:05:00|153.14|150.74|151.05|148.65|154.78|152.38|150.74|148.34|0
1654265400000|2022-06-03 14:10:00|151.49|149.09|151.49|149.09|154.15|151.75|150.74|148.34|0
1654265700000|2022-06-03 14:15:00|151.42|149.02|151.14|148.74|152.23|149.83|149.93|147.53|0
1654266000000|2022-06-03 14:20:00|151.55|149.15|152.57|150.17|154.01|151.61|151.01|148.61|0
1654266300000|2022-06-03 14:25:00|152.5|150.1|153.04|150.64|154.35|151.95|151.82|149.42|0
1654266600000|2022-06-03 14:30:00|153.45|151.05|152.9|150.5|155.04|152.64|152.6|150.2|0
1654266900000|2022-06-03 14:35:00|152.84|150.44|154.94|152.54|155.86|153.46|152.84|150.44|0
1654267200000|2022-06-03 14:40:00|155.15|152.75|154.73|152.33|156.27|153.87|154.73|152.33|0
1654267500000|2022-06-03 14:45:00|154.52|152.12|153.9|151.5|155.43|153.03|153.21|150.81|0
1654267800000|2022-06-03 14:50:00|154.11|151.71|154.87|152.47|154.87|152.47|153.35|150.95|0
1654268100000|2022-06-03 14:55:00|154.73|152.33|154.72|152.32|155.42|153.02|153.55|151.15|0
1654268400000|2022-06-03 15:00:00|155.07|152.67|156.64|154.24|157.24|154.84|154.69|152.29|0
1654268700000|2022-06-03 15:05:00|156.61|154.21|158.33|155.93|158.33|155.93|155.78|153.38|0
1654269000000|2022-06-03 15:10:00|158.26|155.86|159.32|156.92|159.88|157.48|158.26|155.86|0
1654269300000|2022-06-03 15:15:00|159.46|157.06|158.53|156.13|159.67|157.27|158.04|155.64|0
1654269600000|2022-06-03 15:20:00|158.67|156.27|159.24|156.84|159.38|156.98|158.25|155.85|0
1654269900000|2022-06-03 15:25:00|159.28|156.88|158.95|156.55|160.3|157.9|158.67|156.27|0
1654270200000|2022-06-03 15:30:00|159.02|156.62|157.47|155.07|159.59|157.19|157.33|154.93|0
1654270500000|2022-06-03 15:35:00|157.33|154.93|156.14|153.74|157.68|155.28|155.72|153.32|0
1654270800000|2022-06-03 15:40:00|156.21|153.81|156.76|154.36|157.18|154.78|155.86|153.46|0
1654271100000|2022-06-03 15:45:00|156.9|154.5|158.59|156.19|158.73|156.33|156.62|154.22|0
1654271400000|2022-06-03 15:50:00|158.66|156.26|159.22|156.82|159.58|157.18|158.13|155.73|0
1654271700000|2022-06-03 15:55:00|158.94|156.54|157.74|155.34|159.37|156.97|157.53|155.13|0
1654272000000|2022-06-03 16:00:00|158.02|155.62|155.84|153.44|158.02|155.62|155.5|153.1|0
1654272300000|2022-06-03 16:05:00|155.77|153.37|157.8|155.4|157.8|155.4|155.29|152.89|0
1654272600000|2022-06-03 16:10:00|157.59|155.19|157.59|155.19|158.23|155.83|156.96|154.56|0
1654272900000|2022-06-03 16:15:00|157.52|155.12|159.14|156.74|159.14|156.74|156.26|153.86|0
1654273200000|2022-06-03 16:20:00|159.21|156.81|156.04|153.64|159.57|157.17|155.42|153.02|0
1654273500000|2022-06-03 16:25:00|155.97|153.57|155.87|153.47|156.88|154.48|155.59|153.19|0
1654273800000|2022-06-03 16:30:00|155.83|153.43|156.32|153.92|156.74|154.34|155.55|153.15|0
1654274100000|2022-06-03 16:35:00|156.49|154.09|154.37|151.97|156.67|154.27|154.09|151.69|0
1654274400000|2022-06-03 16:40:00|154.51|152.11|155.27|152.87|155.9|153.5|154.23|151.83|0
1654274700000|2022-06-03 16:45:00|155.13|152.73|154.5|152.1|155.76|153.36|154.09|151.69|0
1654275000000|2022-06-03 16:50:00|154.78|152.38|154.16|151.76|155.89|153.49|154.12|151.72|0
1654275300000|2022-06-03 16:55:00|154.09|151.69|152.85|150.45|154.26|151.86|152.78|150.38|0
1654275600000|2022-06-03 17:00:00|152.91|150.51|150.39|147.99|153.19|150.79|150.12|147.72|0
1654275900000|2022-06-03 17:05:00|150.32|147.92|152.26|149.86|153.12|150.72|150.26|147.86|0
1654276200000|2022-06-03 17:10:00|152.19|149.79|153.42|151.02|153.49|151.09|151.92|149.52|0
1654276500000|2022-06-03 17:15:00|153.35|150.95|156.67|154.27|156.95|154.55|153.35|150.95|0
1654276800000|2022-06-03 17:20:00|156.6|154.2|155.46|153.06|156.74|154.34|153.92|151.52|0
1654277100000|2022-06-03 17:25:00|155.32|152.92|155.39|152.99|155.94|153.54|154.9|152.5|0
1654277400000|2022-06-03 17:30:00|155.46|153.06|155.94|153.54|156.99|154.59|155.46|153.06|0
1654277700000|2022-06-03 17:35:00|155.8|153.4|155.87|153.47|156.36|153.96|154.97|152.57|0
1654278000000|2022-06-03 17:40:00|155.8|153.4|157.89|155.49|158.42|156.02|155.8|153.4|0
1654278300000|2022-06-03 17:45:00|157.82|155.42|156.84|154.44|158.46|156.06|156.84|154.44|0
1654278600000|2022-06-03 17:50:00|156.7|154.3|157.19|154.79|157.33|154.93|156.28|153.88|0
1654278900000|2022-06-03 17:55:00|157.33|154.93|157.4|155|157.75|155.35|156.84|154.44|0
1654279200000|2022-06-03 18:00:00|157.68|155.28|157.11|154.71|158.73|156.33|156.62|154.22|0
1654279500000|2022-06-03 18:05:00|157.04|154.64|156.76|154.36|157.67|155.27|156.2|153.8|0
1654279800000|2022-06-03 18:10:00|156.9|154.5|155.99|153.59|156.97|154.57|155.85|153.45|0
1654280100000|2022-06-03 18:15:00|155.92|153.52|155.22|152.82|156.9|154.5|155.16|152.76|0
1654280400000|2022-06-03 18:20:00|155.16|152.76|155.85|153.45|156.47|154.07|155.16|152.76|0
1654280700000|2022-06-03 18:25:00|155.92|153.52|153.84|151.44|156.06|153.66|153.84|151.44|0
1654281000000|2022-06-03 18:30:00|153.77|151.37|155.04|152.64|155.39|152.99|153.77|151.37|0
1654281300000|2022-06-03 18:35:00|154.94|152.54|156.78|154.38|157.41|155.01|154.76|152.36|0
1654281600000|2022-06-03 18:40:00|156.88|154.48|155.87|153.47|157.41|155.01|155.87|153.47|0
1654281900000|2022-06-03 18:45:00|155.9|153.5|155.21|152.81|156.56|154.16|155.1|152.7|0
1654282200000|2022-06-03 18:50:00|155.17|152.77|155.31|152.91|155.86|153.46|154.75|152.35|0
1654282500000|2022-06-03 18:55:00|155.44|153.04|154.89|152.49|155.65|153.25|154.47|152.07|0
1654282800000|2022-06-03 19:00:00|154.82|152.42|154.85|152.45|156.31|153.91|154.33|151.93|0
1654283100000|2022-06-03 19:05:00|155.09|152.69|157.18|154.78|157.82|155.42|154.95|152.55|0
1654283400000|2022-06-03 19:10:00|157.25|154.85|158.8|156.4|158.94|156.54|156.55|154.15|0
1654283700000|2022-06-03 19:15:00|159.01|156.61|158.73|156.33|159.44|157.04|158.41|156.01|0
1654284000000|2022-06-03 19:20:00|158.66|156.26|158.87|156.47|159.36|156.96|157.95|155.55|0
1654284300000|2022-06-03 19:25:00|158.79|156.39|156.61|154.21|159.08|156.68|156.61|154.21|0
1654284600000|2022-06-03 19:30:00|156.68|154.28|157.45|155.05|157.94|155.54|156.68|154.28|0
1654284900000|2022-06-03 19:35:00|157.38|154.98|157.24|154.84|158.22|155.82|155.84|153.44|0
1654285200000|2022-06-03 19:40:00|157.1|154.7|158.57|156.17|158.79|156.39|156.4|154|0
1654285500000|2022-06-03 19:45:00|158.36|155.96|158.15|155.75|159.71|157.31|157.16|154.76|0
1654285800000|2022-06-03 19:50:00|159.21|156.81|156.81|154.41|159.35|156.95|156.18|153.78|0
1654286100000|2022-06-03 19:55:00|156.32|153.92|157.72|155.32|158.07|155.67|156.11|153.71|0
1654286400000|2022-06-03 20:00:00|157.65|155.25|157.79|155.39|158.71|156.31|157.37|154.97|0
1654286700000|2022-06-03 20:05:00|157.72|155.32|156.66|154.26|157.86|155.46|156.52|154.12|0
1654287000000|2022-06-03 20:10:00|156.59|154.19|156.1|153.7|156.87|154.47|155.89|153.49|0
1654499100000|2022-06-06 07:05:00|147.11|144.71|147.08|144.68|147.58|145.18|146.78|144.38|0
1654499400000|2022-06-06 07:10:00|147.11|144.71|147.11|144.71|147.51|145.11|146.98|144.58|0
1654499700000|2022-06-06 07:15:00|147.04|144.64|147.37|144.97|147.44|145.04|146.97|144.57|0
1654500000000|2022-06-06 07:20:00|147.44|145.04|146.74|144.34|147.91|145.51|146.64|144.24|0
1654500300000|2022-06-06 07:25:00|146.77|144.37|147.17|144.77|147.37|144.97|146.64|144.24|0
1654500600000|2022-06-06 07:30:00|147.23|144.83|147.84|145.44|148.14|145.74|147.23|144.83|0
1654500900000|2022-06-06 07:35:00|147.7|145.3|147.3|144.9|148.1|145.7|147.16|144.76|0
1654501200000|2022-06-06 07:40:00|147.1|144.7|147.29|144.89|147.5|145.1|146.69|144.29|0
1654501500000|2022-06-06 07:45:00|147.36|144.96|146.89|144.49|147.53|145.13|146.69|144.29|0
1654501800000|2022-06-06 07:50:00|146.96|144.56|145.23|142.83|147.16|144.76|144.43|142.03|0
1654502100000|2022-06-06 07:55:00|145.29|142.89|144.1|141.7|145.62|143.22|144.1|141.7|0
1654502400000|2022-06-06 08:00:00|144|141.6|143.44|141.04|144.04|141.64|143.22|140.82|0
1654502700000|2022-06-06 08:05:00|143.51|141.11|144.07|141.67|146.55|144.15|143.38|140.98|0
1654503000000|2022-06-06 08:10:00|143.94|141.54|143.02|140.62|144.21|141.81|142.77|140.37|0
1654503300000|2022-06-06 08:15:00|142.96|140.56|143.28|140.88|143.41|141.01|142.44|140.04|0
1654503600000|2022-06-06 08:20:00|143.38|140.98|142.96|140.56|143.41|141.01|142.89|140.49|0
1654503900000|2022-06-06 08:25:00|142.95|140.55|142.95|140.55|143.08|140.68|142.89|140.49|0
1654504200000|2022-06-06 08:30:00|142.89|140.49|143.21|140.81|143.28|140.88|142.24|139.84|0
1654504500000|2022-06-06 08:35:00|143.28|140.88|143.21|140.81|143.41|141.01|143.08|140.68|0
1654504800000|2022-06-06 08:40:00|143.14|140.74|143.14|140.74|143.21|140.81|142.82|140.42|0
1654505100000|2022-06-06 08:45:00|143.08|140.68|142.88|140.48|143.53|141.13|142.88|140.48|0
1654505400000|2022-06-06 08:50:00|142.85|140.45|142.42|140.02|143.33|140.93|142.36|139.96|0
1654505700000|2022-06-06 08:55:00|142.49|140.09|142.48|140.08|142.94|140.54|142.35|139.95|0
1654506000000|2022-06-06 09:00:00|142.55|140.15|142.94|140.54|143.13|140.73|142.42|140.02|0
1654506300000|2022-06-06 09:05:00|142.87|140.47|143.23|140.83|143.26|140.86|142.87|140.47|0
1654506600000|2022-06-06 09:10:00|143.26|140.86|143.13|140.73|143.39|140.99|143.13|140.73|0
1654506900000|2022-06-06 09:15:00|143.26|140.86|143.52|141.12|143.71|141.31|143.19|140.79|0
1654507200000|2022-06-06 09:20:00|143.58|141.18|143.65|141.25|143.84|141.44|143.49|141.09|0
1654507500000|2022-06-06 09:25:00|143.58|141.18|143.84|141.44|144.17|141.77|143.51|141.11|0
1654507800000|2022-06-06 09:30:00|143.9|141.5|144.03|141.63|144.36|141.96|143.84|141.44|0
1654508100000|2022-06-06 09:35:00|144.07|141.67|145.02|142.62|145.02|142.62|144.07|141.67|0
1654508400000|2022-06-06 09:40:00|145.05|142.65|145.15|142.75|145.35|142.95|144.56|142.16|0
1654508700000|2022-06-06 09:45:00|145.12|142.72|144.49|142.09|145.15|142.75|144.49|142.09|0
1654509000000|2022-06-06 09:50:00|144.52|142.12|145.01|142.61|145.08|142.68|144.42|142.02|0
1654509300000|2022-06-06 09:55:00|144.95|142.55|144.48|142.08|145.08|142.68|144.48|142.08|0
1654509600000|2022-06-06 10:00:00|144.52|142.12|144.02|141.62|144.68|142.28|143.76|141.36|0
1654509900000|2022-06-06 10:05:00|143.95|141.55|143.92|141.52|144.25|141.85|143.82|141.42|0
1654510200000|2022-06-06 10:10:00|143.89|141.49|143.95|141.55|144.15|141.75|143.75|141.35|0
1654510500000|2022-06-06 10:15:00|144.01|141.61|144.08|141.68|144.21|141.81|143.88|141.48|0
1654510800000|2022-06-06 10:20:00|144.01|141.61|143.68|141.28|144.14|141.74|143.55|141.15|0
1654511100000|2022-06-06 10:25:00|143.62|141.22|143.65|141.25|143.81|141.41|143.39|140.99|0
1654511400000|2022-06-06 10:30:00|143.61|141.21|143.42|141.02|143.88|141.48|143.29|140.89|0
1654511700000|2022-06-06 10:35:00|143.35|140.95|143.81|141.41|143.94|141.54|143.28|140.88|0
1654512000000|2022-06-06 10:40:00|143.74|141.34|143.67|141.27|143.77|141.37|143.61|141.21|0
1654512300000|2022-06-06 10:45:00|143.74|141.34|143.74|141.34|143.77|141.37|143.54|141.14|0
1654512600000|2022-06-06 10:50:00|143.7|141.3|143.34|140.94|143.8|141.4|143.28|140.88|0
1654512900000|2022-06-06 10:55:00|143.37|140.97|143.4|141|143.53|141.13|143.11|140.71|0
1654513200000|2022-06-06 11:00:00|143.53|141.13|143.99|141.59|144.12|141.72|143.53|141.13|0
1654513500000|2022-06-06 11:05:00|144.06|141.66|144.05|141.65|144.12|141.72|143.86|141.46|0
1654513800000|2022-06-06 11:10:00|144.02|141.62|144.12|141.72|144.12|141.72|143.92|141.52|0
1654514100000|2022-06-06 11:15:00|144.05|141.65|143.62|141.22|144.12|141.72|143.53|141.13|0
1654514400000|2022-06-06 11:20:00|143.59|141.19|143.13|140.73|143.79|141.39|143.07|140.67|0
1654514700000|2022-06-06 11:25:00|143.07|140.67|143.39|140.99|143.65|141.25|143.07|140.67|0
1654515000000|2022-06-06 11:30:00|143.42|141.02|143.45|141.05|143.58|141.18|143|140.6|0
1654515300000|2022-06-06 11:35:00|143.58|141.18|143.65|141.25|143.71|141.31|143.32|140.92|0
1654515600000|2022-06-06 11:40:00|143.62|141.22|144.14|141.74|144.17|141.77|143.62|141.22|0
1654515900000|2022-06-06 11:45:00|144.1|141.7|144.89|142.49|145.22|142.82|143.97|141.57|0
1654516200000|2022-06-06 11:50:00|144.92|142.52|144.26|141.86|145.15|142.75|143.97|141.57|0
1654516500000|2022-06-06 11:55:00|143.7|141.3|143.05|140.65|143.9|141.5|143.05|140.65|0
1654516800000|2022-06-06 12:00:00|142.92|140.52|143.37|140.97|143.37|140.97|142.92|140.52|0
1654517100000|2022-06-06 12:05:00|143.44|141.04|143.04|140.64|143.5|141.1|142.52|140.12|0
1654517400000|2022-06-06 12:10:00|143.11|140.71|142.85|140.45|143.11|140.71|142.65|140.25|0
1654517700000|2022-06-06 12:15:00|142.81|140.41|143.17|140.77|143.17|140.77|142.58|140.18|0
1654518000000|2022-06-06 12:20:00|143.14|140.74|143.95|141.55|144.12|141.72|143.14|140.74|0
1654518300000|2022-06-06 12:25:00|144.02|141.62|145.75|143.35|145.75|143.35|142.8|140.4|0
1654518600000|2022-06-06 12:30:00|145.72|143.32|145.13|142.73|145.72|143.32|144.99|142.59|0
1654518900000|2022-06-06 12:35:00|145.06|142.66|144.34|141.94|145.06|142.66|144.34|141.94|0
1654519200000|2022-06-06 12:40:00|144.4|142|144.66|142.26|144.99|142.59|144.34|141.94|0
1654519500000|2022-06-06 12:45:00|144.73|142.33|144.17|141.77|144.79|142.39|143.49|141.09|0
1654519800000|2022-06-06 12:50:00|144.2|141.8|144.79|142.39|145.05|142.65|144.01|141.61|0
1654520100000|2022-06-06 12:55:00|144.85|142.45|145.11|142.71|145.25|142.85|144.63|142.23|0
1654520400000|2022-06-06 13:00:00|145.05|142.65|144.98|142.58|145.38|142.98|144.92|142.52|0
1654520700000|2022-06-06 13:05:00|145.08|142.68|144.52|142.12|145.08|142.68|144.26|141.86|0
1654521000000|2022-06-06 13:10:00|144.59|142.19|144.52|142.12|144.65|142.25|144.13|141.73|0
1654521300000|2022-06-06 13:15:00|144.45|142.05|145.3|142.9|145.89|143.49|144.45|142.05|0
1654521600000|2022-06-06 13:20:00|145.37|142.97|145.76|143.36|146.16|143.76|145.23|142.83|0
1654521900000|2022-06-06 13:25:00|145.82|143.42|145.76|143.36|146.15|143.75|145.76|143.36|0
1654522200000|2022-06-06 13:30:00|145.4|143|145.75|143.35|146.94|144.54|144.51|142.11|0
1654522500000|2022-06-06 13:35:00|145.89|143.49|147.01|144.61|148.2|145.8|145.69|143.29|0
1654522800000|2022-06-06 13:40:00|146.87|144.47|145.95|143.55|147.54|145.14|143.92|141.52|0
1654523100000|2022-06-06 13:45:00|146.08|143.68|147.33|144.93|148.6|146.2|145.59|143.19|0
1654523400000|2022-06-06 13:50:00|147.27|144.87|146.84|144.44|148.2|145.8|146.47|144.07|0
1654523700000|2022-06-06 13:55:00|146.93|144.53|144.89|142.49|147.46|145.06|144.82|142.42|0
1654524000000|2022-06-06 14:00:00|144.76|142.36|142.09|139.69|144.89|142.49|141.77|139.37|0
1654524300000|2022-06-06 14:05:00|142.22|139.82|142.65|140.25|143.57|141.17|141.49|139.09|0
1654524600000|2022-06-06 14:10:00|142.52|140.12|142.19|139.79|142.84|140.44|141.94|139.54|0
1654524900000|2022-06-06 14:15:00|142.26|139.86|143.35|140.95|144.13|141.73|142.06|139.66|0
1654525200000|2022-06-06 14:20:00|143.61|141.21|144.17|141.77|144.17|141.77|142.96|140.56|0
1654525500000|2022-06-06 14:25:00|144.36|141.96|143.65|141.25|144.88|142.48|142.97|140.57|0
1654525800000|2022-06-06 14:30:00|143.39|140.99|143.13|140.73|144.1|141.7|142.8|140.4|0
1654526100000|2022-06-06 14:35:00|143.06|140.66|143.45|141.05|144.36|141.96|142.8|140.4|0
1654526400000|2022-06-06 14:40:00|143.19|140.79|143.19|140.79|144.68|142.28|142.8|140.4|0
1654526700000|2022-06-06 14:45:00|143.06|140.66|142.8|140.4|143.77|141.37|142.8|140.4|0
1654527000000|2022-06-06 14:50:00|142.86|140.46|144.02|141.62|144.09|141.69|142.22|139.82|0
1654527300000|2022-06-06 14:55:00|143.96|141.56|143.24|140.84|144.28|141.88|143.05|140.65|0
1654527600000|2022-06-06 15:00:00|143.18|140.78|143.76|141.36|143.89|141.49|142.27|139.87|0
1654527900000|2022-06-06 15:05:00|143.82|141.42|145.25|142.85|145.38|142.98|143.11|140.71|0
1654528200000|2022-06-06 15:10:00|145.45|143.05|147.62|145.22|148.22|145.82|145.45|143.05|0
1654528500000|2022-06-06 15:15:00|147.89|145.49|151.14|148.74|151.92|149.52|147.1|144.7|0
1654528800000|2022-06-06 15:20:00|151.34|148.94|150.73|148.33|151.55|149.15|149.99|147.59|0
1654529100000|2022-06-06 15:25:00|150.67|148.27|149.85|147.45|151.07|148.67|149.59|147.19|0
1654529400000|2022-06-06 15:30:00|150.06|147.66|150.32|147.92|150.66|148.26|149.32|146.92|0
1654529700000|2022-06-06 15:35:00|150.66|148.26|150.39|147.99|151.13|148.73|149.65|147.25|0
1654530000000|2022-06-06 15:40:00|150.52|148.12|148.57|146.17|150.59|148.19|148.44|146.04|0
1654530300000|2022-06-06 15:45:00|148.71|146.31|149.44|147.04|149.44|147.04|147.57|145.17|0
1654530600000|2022-06-06 15:50:00|149.58|147.18|149.1|146.7|149.84|147.44|148.5|146.1|0
1654530900000|2022-06-06 15:55:00|148.97|146.57|148.97|146.57|149.64|147.24|148.5|146.1|0
1654531200000|2022-06-06 16:00:00|149.1|146.7|152.96|150.56|153.71|151.31|148.9|146.5|0
1654531500000|2022-06-06 16:05:00|152.82|150.42|153.92|151.52|153.98|151.58|152.2|149.8|0
1654531800000|2022-06-06 16:10:00|153.98|151.58|154.81|152.41|155.36|152.96|153.71|151.31|0
1654532100000|2022-06-06 16:15:00|155.16|152.76|154.25|151.85|155.36|152.96|153.7|151.3|0
1654532400000|2022-06-06 16:20:00|154.39|151.99|155.22|152.82|155.22|152.82|153.64|151.24|0
1654532700000|2022-06-06 16:25:00|155.08|152.68|155.49|153.09|155.98|153.58|154.18|151.78|0
1654533000000|2022-06-06 16:30:00|155.56|153.16|154.63|152.23|156.89|154.49|154.59|152.19|0
1654533300000|2022-06-06 16:35:00|154.73|152.33|153.9|151.5|154.94|152.54|153.76|151.36|0
1654533600000|2022-06-06 16:40:00|153.97|151.57|153.59|151.19|154.31|151.91|153.21|150.81|0
1654533900000|2022-06-06 16:45:00|153.49|151.09|153.42|151.02|153.76|151.36|152.87|150.47|0
1654534200000|2022-06-06 16:50:00|153.62|151.22|153.41|151.01|154.72|152.32|153.34|150.94|0
1654534500000|2022-06-06 16:55:00|153.52|151.12|152.73|150.33|153.69|151.29|152.38|149.98|0
1654534800000|2022-06-06 17:00:00|152.66|150.26|154.03|151.63|154.03|151.63|152.66|150.26|0
1654535100000|2022-06-06 17:05:00|153.89|151.49|153.2|150.8|154.03|151.63|152.65|150.25|0
1654535400000|2022-06-06 17:10:00|152.99|150.59|153.58|151.18|154.48|152.08|152.96|150.56|0
1654535700000|2022-06-06 17:15:00|153.65|151.25|153.92|151.52|154.89|152.49|153.38|150.98|0
1654536000000|2022-06-06 17:20:00|153.99|151.59|153.58|151.18|154.82|152.42|153.03|150.63|0
1654536300000|2022-06-06 17:25:00|153.78|151.38|153.37|150.97|154.13|151.73|153.16|150.76|0
1654536600000|2022-06-06 17:30:00|153.44|151.04|152.61|150.21|153.71|151.31|152.34|149.94|0
1654536900000|2022-06-06 17:35:00|152.82|150.42|150.63|148.23|152.89|150.49|150.03|147.63|0
1654537200000|2022-06-06 17:40:00|150.5|148.1|149.62|147.22|150.7|148.3|149.08|146.68|0
1654537500000|2022-06-06 17:45:00|149.55|147.15|149.48|147.08|150.56|148.16|149.28|146.88|0
1654537800000|2022-06-06 17:50:00|149.55|147.15|149.21|146.81|149.68|147.28|148.54|146.14|0
1654538100000|2022-06-06 17:55:00|149.14|146.74|148.33|145.93|149.14|146.74|148.27|145.87|0
1654538400000|2022-06-06 18:00:00|148.27|145.87|148.53|146.13|149|146.6|148.27|145.87|0
1654538700000|2022-06-06 18:05:00|148.6|146.2|149.2|146.8|150.08|147.68|148.33|145.93|0
1654539000000|2022-06-06 18:10:00|149.27|146.87|149.87|147.47|149.87|147.47|148.93|146.53|0
1654539300000|2022-06-06 18:15:00|150.01|147.61|150.14|147.74|150.82|148.42|149.6|147.2|0
1654539600000|2022-06-06 18:20:00|150.21|147.81|152.45|150.05|153.14|150.74|150.21|147.81|0
1654539900000|2022-06-06 18:25:00|152.72|150.32|153.62|151.22|154.31|151.91|152.38|149.98|0
1654540200000|2022-06-06 18:30:00|153.82|151.42|153.61|151.21|154.37|151.97|153.2|150.8|0
1654540500000|2022-06-06 18:35:00|153.54|151.14|154.51|152.11|154.85|152.45|152.99|150.59|0
1654540800000|2022-06-06 18:40:00|154.44|152.04|153.26|150.86|154.61|152.21|153.06|150.66|0
1654541100000|2022-06-06 18:45:00|153.3|150.9|153.61|151.21|153.68|151.28|152.37|149.97|0
1654541400000|2022-06-06 18:50:00|153.88|151.48|153.67|151.27|156.24|153.84|153.6|151.2|0
1654541700000|2022-06-06 18:55:00|154.02|151.62|153.6|151.2|154.29|151.89|152.57|150.17|0
1654542000000|2022-06-06 19:00:00|153.81|151.41|153.67|151.27|154.43|152.03|152.57|150.17|0
1654542300000|2022-06-06 19:05:00|153.87|151.47|154.63|152.23|155.12|152.72|153.32|150.92|0
1654542600000|2022-06-06 19:10:00|154.77|152.37|155.08|152.68|156.07|153.67|153.72|151.32|0
1654542900000|2022-06-06 19:15:00|155.22|152.82|156.4|154|156.47|154.07|154.05|151.65|0
1654543200000|2022-06-06 19:20:00|156.61|154.21|155.98|153.58|157.66|155.26|155.29|152.89|0
1654543500000|2022-06-06 19:25:00|155.91|153.51|156.12|153.72|156.54|154.14|155.42|153.02|0
1654543800000|2022-06-06 19:30:00|156.26|153.86|155.91|153.51|156.54|154.14|155.14|152.74|0
1654544100000|2022-06-06 19:35:00|155.84|153.44|156.6|154.2|157.58|155.18|155.7|153.3|0
1654544400000|2022-06-06 19:40:00|156.74|154.34|154.1|151.7|157.16|154.76|154.1|151.7|0
1654544700000|2022-06-06 19:45:00|154.17|151.77|155.55|153.15|156.18|153.78|153.69|151.29|0
1654545000000|2022-06-06 19:50:00|155.62|153.22|151.63|149.23|155.62|153.22|151.63|149.23|0
1654545300000|2022-06-06 19:55:00|151.9|149.5|152.45|150.05|153.42|151.02|151.08|148.68|0
1654545600000|2022-06-06 20:00:00|152.93|150.53|153.34|150.94|153.41|151.01|152.66|150.26|0
1654545900000|2022-06-06 20:05:00|153.27|150.87|153.34|150.94|153.48|151.08|152.86|150.46|0
1654546200000|2022-06-06 20:10:00|153.41|151.01|153.41|151.01|153.55|151.15|152.86|150.46|0
1654546500000|2022-06-06 20:15:00|153.64|150.84|153.12|150.32|153.75|150.95|153.05|150.25|0
1654546800000|2022-06-06 20:20:00|153.19|150.39|153.09|150.29|153.19|150.39|152.91|150.11|0
1654547100000|2022-06-06 20:25:00|153.05|150.25|153.46|150.66|153.46|150.66|152.98|150.18|0
1654547400000|2022-06-06 20:30:00|153.36|150.56|152.77|149.97|153.39|150.59|152.7|149.9|0
1654547700000|2022-06-06 20:35:00|152.74|149.94|152.49|149.69|152.91|150.11|152.43|149.63|0
1654548000000|2022-06-06 20:40:00|152.53|149.73|152.56|149.76|152.7|149.9|152.49|149.69|0
1654548300000|2022-06-06 20:45:00|152.63|149.83|152.63|149.83|152.7|149.9|152.56|149.76|0
1654548600000|2022-06-06 20:50:00|152.49|149.69|152.21|149.41|152.63|149.83|152.14|149.34|0
1654548900000|2022-06-06 20:55:00|152.14|149.34|152.62|149.82|152.62|149.82|152.08|149.28|0
1654549200000|2022-06-06 21:00:00|152.58|149.78|152.5|149.7|152.64|149.84|152.5|149.7|0
1654549500000|2022-06-06 21:05:00|152.48|149.68|152.46|149.66|152.48|149.68|152.35|149.55|0
1654549800000|2022-06-06 21:10:00|152.38|149.58|152.52|149.72|152.8|150|152.36|149.56|0
1654550100000|2022-06-06 21:15:00|152.45|149.65|152.53|149.73|152.54|149.74|152.4|149.6|0
1654550400000|2022-06-06 21:20:00|152.54|149.74|152.6|149.8|152.65|149.85|152.46|149.66|0
1654550700000|2022-06-06 21:25:00|152.61|149.81|152.51|149.71|152.63|149.83|152.51|149.71|0
1654551000000|2022-06-06 21:30:00|152.5|149.7|152.79|149.99|152.79|149.99|152.5|149.7|0
1654551300000|2022-06-06 21:35:00|152.86|150.06|152.77|149.97|152.89|150.09|152.63|149.83|0
1654551600000|2022-06-06 21:40:00|152.72|149.92|152.62|149.82|152.72|149.92|152.62|149.82|0
1654551900000|2022-06-06 21:45:00|152.57|149.77|152.5|149.7|152.57|149.77|152.46|149.66|0
1654552200000|2022-06-06 21:50:00|152.57|149.77|152.5|149.7|152.57|149.77|152.5|149.7|0
1654552500000|2022-06-06 21:55:00|152.49|149.69|152.35|149.55|152.49|149.69|152.35|149.55|0
1654552800000|2022-06-06 22:00:00|152.63|149.83|152.42|149.62|152.66|149.86|151.87|149.07|0
1654553100000|2022-06-06 22:05:00|152.25|149.45|152.73|149.93|152.73|149.93|152.04|149.24|0
1654553400000|2022-06-06 22:10:00|152.66|149.86|152.38|149.58|152.79|149.99|152.28|149.48|0
1654553700000|2022-06-06 22:15:00|152.52|149.72|152.83|150.03|153|150.2|152.31|149.51|0
1654554000000|2022-06-06 22:20:00|152.79|149.99|153.37|150.57|153.44|150.64|152.79|149.99|0
1654554300000|2022-06-06 22:25:00|153.41|150.61|153.23|150.43|153.41|150.61|153.06|150.26|0
1654554600000|2022-06-06 22:30:00|153.27|150.47|153.61|150.81|153.68|150.88|153.13|150.33|0
1654554900000|2022-06-06 22:35:00|153.58|150.78|154.02|151.22|154.23|151.43|153.26|150.46|0
1654555200000|2022-06-06 22:40:00|153.95|151.15|153.95|151.15|154.16|151.36|153.64|150.84|0
1654555500000|2022-06-06 22:45:00|153.88|151.08|153.67|150.87|153.95|151.15|153.4|150.6|0
1654555800000|2022-06-06 22:50:00|153.64|150.84|153.74|150.94|153.81|151.01|153.32|150.52|0
1654556100000|2022-06-06 22:55:00|153.81|151.01|153.8|151|154.08|151.28|153.77|150.97|0
1654556400000|2022-06-06 23:00:00|153.77|150.97|153.59|150.79|154.01|151.21|153.59|150.79|0
1654556700000|2022-06-06 23:05:00|153.66|150.86|153.18|150.38|153.66|150.86|153.18|150.38|0
1654557000000|2022-06-06 23:10:00|153.25|150.45|153.04|150.24|153.28|150.48|152.97|150.17|0
1654557300000|2022-06-06 23:15:00|152.97|150.17|153.04|150.24|153.11|150.31|152.97|150.17|0
1654557600000|2022-06-06 23:20:00|152.97|150.17|153.21|150.41|153.24|150.44|152.97|150.17|0
1654557900000|2022-06-06 23:25:00|153.24|150.44|153.07|150.27|153.24|150.44|152.96|150.16|0
1654558200000|2022-06-06 23:30:00|152.96|150.16|153.1|150.3|153.1|150.3|152.96|150.16|0
1654558500000|2022-06-06 23:35:00|153.03|150.23|153.16|150.36|153.27|150.47|152.96|150.16|0
1654558800000|2022-06-06 23:40:00|153.23|150.43|153.02|150.22|153.37|150.57|153.02|150.22|0
1654559100000|2022-06-06 23:45:00|152.95|150.15|152.06|149.26|153.02|150.22|152.06|149.26|0
1654559400000|2022-06-06 23:50:00|151.99|149.19|151.99|149.19|152.23|149.43|151.65|148.85|0
1654559700000|2022-06-06 23:55:00|152.02|149.22|152.4|149.6|152.4|149.6|151.71|148.91|0
1654560000000|2022-06-07 00:00:00|152.33|149.53|154.33|151.53|154.36|151.56|152.33|149.53|0
1654560300000|2022-06-07 00:05:00|154.29|151.49|154.85|152.05|154.95|152.15|154.29|151.49|0
1654560600000|2022-06-07 00:10:00|154.88|152.08|155.19|152.39|155.37|152.57|154.81|152.01|0
1654560900000|2022-06-07 00:15:00|155.26|152.46|154.88|152.08|155.64|152.84|154.7|151.9|0
1654561200000|2022-06-07 00:20:00|155.05|152.25|155.71|152.91|155.75|152.95|154.94|152.14|0
1654561500000|2022-06-07 00:25:00|155.75|152.95|155.53|152.73|155.92|153.12|155.5|152.7|0
1654561800000|2022-06-07 00:30:00|155.57|152.77|156.62|153.82|156.76|153.96|155.53|152.73|0
1654562100000|2022-06-07 00:35:00|156.26|153.46|155.56|152.76|156.4|153.6|155.56|152.76|0
1654562400000|2022-06-07 00:40:00|155.49|152.69|155.42|152.62|155.84|153.04|155.42|152.62|0
1654562700000|2022-06-07 00:45:00|155.49|152.69|155.56|152.76|155.98|153.18|155.42|152.62|0
1654563000000|2022-06-07 00:50:00|155.42|152.62|156.08|153.28|156.19|153.39|155.35|152.55|0
1654563300000|2022-06-07 00:55:00|155.76|152.96|155.73|152.93|155.97|153.17|155.56|152.76|0
1654563600000|2022-06-07 01:00:00|155.69|152.89|154.85|152.05|155.76|152.96|154.85|152.05|0
1654563900000|2022-06-07 01:05:00|154.92|152.12|154.99|152.19|155.06|152.26|154.5|151.7|0
1654564200000|2022-06-07 01:10:00|154.92|152.12|155.34|152.54|155.48|152.68|154.78|151.98|0
1654564500000|2022-06-07 01:15:00|155.44|152.64|154.71|151.91|155.51|152.71|154.47|151.67|0
1654564800000|2022-06-07 01:20:00|154.67|151.87|155.26|152.46|155.4|152.6|154.67|151.87|0
1654565100000|2022-06-07 01:25:00|155.33|152.53|159.42|156.62|160.2|157.4|155.33|152.53|0
1654565400000|2022-06-07 01:30:00|159.28|156.48|158.67|155.87|159.92|157.12|158.56|155.76|0
1654565700000|2022-06-07 01:35:00|158.63|155.83|158.28|155.48|158.99|156.19|157.99|155.19|0
1654566000000|2022-06-07 01:40:00|158.35|155.55|157.36|154.56|158.49|155.69|157.36|154.56|0
1654566300000|2022-06-07 01:45:00|157.28|154.48|157.28|154.48|157.64|154.84|156.97|154.17|0
1654566600000|2022-06-07 01:50:00|157.21|154.41|157.42|154.62|157.53|154.73|157.18|154.38|0
1654566900000|2022-06-07 01:55:00|157.49|154.69|157.7|154.9|158.27|155.47|157.42|154.62|0
1654567200000|2022-06-07 02:00:00|157.67|154.87|157.91|155.11|158.05|155.25|157.35|154.55|0
1654567500000|2022-06-07 02:05:00|157.88|155.08|158.9|156.1|158.9|156.1|157.63|154.83|0
1654567800000|2022-06-07 02:10:00|158.83|156.03|159.22|156.42|159.29|156.49|158.83|156.03|0
1654568100000|2022-06-07 02:15:00|159.18|156.38|159.18|156.38|159.32|156.52|158.75|155.95|0
1654568400000|2022-06-07 02:20:00|159.11|156.31|158.47|155.67|159.15|156.35|158.33|155.53|0
1654568700000|2022-06-07 02:25:00|158.4|155.6|158.82|156.02|158.89|156.09|158.33|155.53|0
1654569000000|2022-06-07 02:30:00|158.79|155.99|159.1|156.3|159.17|156.37|158.68|155.88|0
1654569300000|2022-06-07 02:35:00|159.03|156.23|159.06|156.26|159.17|156.37|158.81|156.01|0
1654569600000|2022-06-07 02:40:00|159.1|156.3|159.2|156.4|159.24|156.44|159.03|156.23|0
1654569900000|2022-06-07 02:45:00|159.31|156.51|159.56|156.76|159.77|156.97|159.31|156.51|0
1654570200000|2022-06-07 02:50:00|159.59|156.79|159.31|156.51|159.59|156.79|159.23|156.43|0
1654570500000|2022-06-07 02:55:00|159.38|156.58|159.37|156.57|159.73|156.93|159.3|156.5|0
1654570800000|2022-06-07 03:00:00|159.34|156.54|157.39|154.59|159.44|156.64|157.25|154.45|0
1654571100000|2022-06-07 03:05:00|157.32|154.52|157.46|154.66|157.46|154.66|157.24|154.44|0
1654571400000|2022-06-07 03:10:00|157.38|154.58|156.96|154.16|157.38|154.58|156.82|154.02|0
1654571700000|2022-06-07 03:15:00|156.89|154.09|155.89|153.09|156.96|154.16|155.72|152.92|0
1654572000000|2022-06-07 03:20:00|156|153.2|155.54|152.74|156.03|153.23|155.54|152.74|0
1654572300000|2022-06-07 03:25:00|155.47|152.67|155.68|152.88|155.68|152.88|155.12|152.32|0
1654572600000|2022-06-07 03:30:00|155.64|152.84|155.75|152.95|155.82|153.02|155.61|152.81|0
1654572900000|2022-06-07 03:35:00|155.68|152.88|155.5|152.7|156.03|153.23|155.25|152.45|0
1654573200000|2022-06-07 03:40:00|155.53|152.73|155.39|152.59|155.67|152.87|155.32|152.52|0
1654573500000|2022-06-07 03:45:00|155.32|152.52|155.18|152.38|155.53|152.73|155.04|152.24|0
1654573800000|2022-06-07 03:50:00|155.11|152.31|154.96|152.16|155.46|152.66|154.89|152.09|0
1654574100000|2022-06-07 03:55:00|155.07|152.27|155.77|152.97|155.8|153|154.82|152.02|0
1654574400000|2022-06-07 04:00:00|155.7|152.9|156.12|153.32|156.3|153.5|155.66|152.86|0
1654574700000|2022-06-07 04:05:00|156.15|153.35|157.02|154.22|158.17|155.37|156.15|153.35|0
1654575000000|2022-06-07 04:10:00|157.09|154.29|156.95|154.15|157.09|154.29|156.88|154.08|0
1654575300000|2022-06-07 04:15:00|156.98|154.18|156.87|154.07|157.16|154.36|156.87|154.07|0
1654575600000|2022-06-07 04:20:00|156.94|154.14|156.59|153.79|156.94|154.14|156.52|153.72|0
1654575900000|2022-06-07 04:25:00|156.52|153.72|156.38|153.58|156.73|153.93|156.38|153.58|0
1654576200000|2022-06-07 04:30:00|156.45|153.65|158.21|155.41|158.28|155.48|156.38|153.58|0
1654576500000|2022-06-07 04:35:00|158.28|155.48|157.78|154.98|158.28|155.48|157.57|154.77|0
1654576800000|2022-06-07 04:40:00|157.75|154.95|157.78|154.98|158.03|155.23|157.71|154.91|0
1654577100000|2022-06-07 04:45:00|157.89|155.09|157.85|155.05|158.32|155.52|157.78|154.98|0
1654577400000|2022-06-07 04:50:00|157.92|155.12|157.92|155.12|157.99|155.19|157.6|154.8|0
1654577700000|2022-06-07 04:55:00|157.85|155.05|157.67|154.87|157.85|155.05|157.46|154.66|0
1654578000000|2022-06-07 05:00:00|157.63|154.83|157.49|154.69|157.77|154.97|157.28|154.48|0
1654578300000|2022-06-07 05:05:00|157.56|154.76|158.34|155.54|158.41|155.61|157.56|154.76|0
1654578600000|2022-06-07 05:10:00|158.41|155.61|158.69|155.89|158.83|156.03|158.12|155.32|0
1654578900000|2022-06-07 05:15:00|158.73|155.93|158.37|155.57|158.73|155.93|158.12|155.32|0
1654579200000|2022-06-07 05:20:00|158.4|155.6|159.4|156.6|159.54|156.74|158.09|155.29|0
1654579500000|2022-06-07 05:25:00|159.47|156.67|160.13|157.33|160.76|157.96|159.33|156.53|0
1654579800000|2022-06-07 05:30:00|160.06|157.26|162.45|159.65|163|160.2|160.02|157.22|0
1654580100000|2022-06-07 05:35:00|162.38|159.58|162.56|159.76|162.88|160.08|162.09|159.29|0
1654580400000|2022-06-07 05:40:00|162.6|159.8|162.23|159.43|162.6|159.8|161.87|159.07|0
1654580700000|2022-06-07 05:45:00|162.16|159.36|162.16|159.36|162.66|159.86|161.8|159|0
1654581000000|2022-06-07 05:50:00|162.09|159.29|162.08|159.28|162.3|159.5|161.8|159|0
1654581300000|2022-06-07 05:55:00|162.01|159.21|162.51|159.71|162.51|159.71|161.65|158.85|0
1654581600000|2022-06-07 06:00:00|162.37|159.57|160.14|157.34|162.37|159.57|159.86|157.06|0
1654581900000|2022-06-07 06:05:00|159.93|157.13|160.64|157.84|160.78|157.98|159.93|157.13|0
1654582200000|2022-06-07 06:10:00|160.71|157.91|160.28|157.48|160.71|157.91|160.28|157.48|0
1654582500000|2022-06-07 06:15:00|160.25|157.45|160.06|157.26|160.35|157.55|159.78|156.98|0
1654582800000|2022-06-07 06:20:00|159.99|157.19|160.2|157.4|160.39|157.59|159.64|156.84|0
1654583100000|2022-06-07 06:25:00|160.13|157.33|159.42|156.62|160.42|157.62|159.42|156.62|0
1654583400000|2022-06-07 06:30:00|159.35|156.55|159.84|157.04|159.92|157.12|158.99|156.19|0
1654583700000|2022-06-07 06:35:00|159.77|156.97|160.05|157.25|160.2|157.4|159.63|156.83|0
1654584000000|2022-06-07 06:40:00|159.98|157.18|160.34|157.54|160.34|157.54|159.56|156.76|0
1654584300000|2022-06-07 06:45:00|160.27|157.47|160.48|157.68|161.34|158.54|160.27|157.47|0
1654584600000|2022-06-07 06:50:00|160.62|157.82|160.33|157.53|160.62|157.82|159.76|156.96|0
1654584900000|2022-06-07 06:55:00|160.55|157.75|160.4|157.6|160.94|158.14|160.4|157.6|0
1654585200000|2022-06-07 07:00:00|160.47|157.67|160.19|157.39|160.47|157.67|159.09|156.29|0
1654585500000|2022-06-07 07:05:00|160.06|157.66|158.95|156.55|160.45|158.05|158.95|156.55|0
1654585800000|2022-06-07 07:10:00|159.06|156.66|157.85|155.45|159.27|156.87|157.75|155.35|0
1654586100000|2022-06-07 07:15:00|157.71|155.31|158.84|156.44|159.12|156.72|156.87|154.47|0
1654586400000|2022-06-07 07:20:00|158.91|156.51|159.07|156.67|160.11|157.71|158.02|155.62|0
1654586700000|2022-06-07 07:25:00|158.96|156.56|158.81|156.41|159.31|156.91|158.25|155.85|0
1654587000000|2022-06-07 07:30:00|158.85|156.45|158.39|155.99|158.85|156.45|157.54|155.14|0
1654587300000|2022-06-07 07:35:00|158.5|156.1|159.52|157.12|159.52|157.12|158.25|155.85|0
1654587600000|2022-06-07 07:40:00|159.59|157.19|158.59|156.19|159.59|157.19|158.31|155.91|0
1654587900000|2022-06-07 07:45:00|158.67|156.27|157.85|155.45|158.67|156.27|157.04|154.64|0
1654588200000|2022-06-07 07:50:00|157.82|155.42|158.06|155.66|158.27|155.87|157.46|155.06|0
1654588500000|2022-06-07 07:55:00|158.1|155.7|158.31|155.91|158.45|156.05|157.6|155.2|0
1654588800000|2022-06-07 08:00:00|158.23|155.83|157.81|155.41|158.66|156.26|157.6|155.2|0
1654589100000|2022-06-07 08:05:00|157.67|155.27|157.53|155.13|157.85|155.45|156.97|154.57|0
1654589400000|2022-06-07 08:10:00|157.42|155.02|157.77|155.37|157.95|155.55|157.31|154.91|0
1654589700000|2022-06-07 08:15:00|157.73|155.33|158.08|155.68|158.65|156.25|157.7|155.3|0
1654590000000|2022-06-07 08:20:00|157.94|155.54|157.8|155.4|158.36|155.96|157.66|155.26|0
1654590300000|2022-06-07 08:25:00|157.84|155.44|158.08|155.68|158.12|155.72|157.31|154.91|0
1654590600000|2022-06-07 08:30:00|158.01|155.61|157.65|155.25|158.22|155.82|157.44|155.04|0
1654590900000|2022-06-07 08:35:00|157.72|155.32|156.53|154.13|157.79|155.39|156.39|153.99|0
1654591200000|2022-06-07 08:40:00|156.46|154.06|157.07|154.67|157.69|155.29|156.46|154.06|0
1654591500000|2022-06-07 08:45:00|156.93|154.53|157.27|154.87|157.35|154.95|156.86|154.46|0
1654591800000|2022-06-07 08:50:00|157.31|154.91|157.34|154.94|157.62|155.22|157.2|154.8|0
1654592100000|2022-06-07 08:55:00|157.38|154.98|157.34|154.94|157.55|155.15|157.13|154.73|0
1654592400000|2022-06-07 09:00:00|157.45|155.05|158.18|155.78|158.18|155.78|157.06|154.66|0
1654592700000|2022-06-07 09:05:00|158.11|155.71|158.39|155.99|158.82|156.42|157.97|155.57|0
1654593000000|2022-06-07 09:10:00|158.46|156.06|158.96|156.56|159.03|156.63|158.32|155.92|0
1654593300000|2022-06-07 09:15:00|158.92|156.52|158.17|155.77|159.24|156.84|158.17|155.77|0
1654593600000|2022-06-07 09:20:00|158.28|155.88|157.82|155.42|158.32|155.92|157.75|155.35|0
1654593900000|2022-06-07 09:25:00|157.86|155.46|157.4|155|157.86|155.46|157.19|154.79|0
1654594200000|2022-06-07 09:30:00|157.36|154.96|157.18|154.78|157.47|155.07|156.9|154.5|0
1654594500000|2022-06-07 09:35:00|157.15|154.75|157.81|155.41|157.81|155.41|157.04|154.64|0
1654594800000|2022-06-07 09:40:00|157.88|155.48|158.62|156.22|158.73|156.33|157.88|155.48|0
1654595100000|2022-06-07 09:45:00|158.66|156.26|158.8|156.4|158.94|156.54|158.58|156.18|0
1654595400000|2022-06-07 09:50:00|158.87|156.47|159.15|156.75|159.22|156.82|158.8|156.4|0
1654595700000|2022-06-07 09:55:00|159.22|156.82|159.15|156.75|159.29|156.89|158.65|156.25|0
1654596000000|2022-06-07 10:00:00|159.22|156.82|158.72|156.32|159.22|156.82|158.65|156.25|0
1654596300000|2022-06-07 10:05:00|158.79|156.39|158.68|156.28|158.83|156.43|158.64|156.24|0
1654596600000|2022-06-07 10:10:00|158.72|156.32|158.78|156.38|158.85|156.45|158.64|156.24|0
1654596900000|2022-06-07 10:15:00|158.82|156.42|160.92|158.52|160.99|158.59|158.78|156.38|0
1654597200000|2022-06-07 10:20:00|160.99|158.59|160.99|158.59|161.78|159.38|160.7|158.3|0
1654597500000|2022-06-07 10:25:00|160.91|158.51|160.22|157.82|161.13|158.73|159.28|156.88|0
1654597800000|2022-06-07 10:30:00|160.19|157.79|159.15|156.75|160.22|157.82|159.01|156.61|0
1654598100000|2022-06-07 10:35:00|159.08|156.68|158.55|156.15|159.26|156.86|158.37|155.97|0
1654598400000|2022-06-07 10:40:00|158.51|156.11|159.4|157|159.4|157|158.44|156.04|0
1654598700000|2022-06-07 10:45:00|159.36|156.96|158.43|156.03|159.43|157.03|158.29|155.89|0
1654599000000|2022-06-07 10:50:00|158.36|155.96|158.36|155.96|158.64|156.24|157.94|155.54|0
1654599300000|2022-06-07 10:55:00|158.4|156|161.57|159.17|162.22|159.82|158.08|155.68|0
1654599600000|2022-06-07 11:00:00|161.71|159.31|161.15|158.75|171.69|169.29|150.38|147.98|0
1654599900000|2022-06-07 11:05:00|161.29|158.89|163.45|161.05|163.52|161.12|161.07|158.67|0
1654600200000|2022-06-07 11:10:00|163.66|161.26|164.65|162.25|166.21|163.81|163.59|161.19|0
1654600500000|2022-06-07 11:15:00|164.68|162.28|163.01|160.61|164.94|162.54|162.9|160.5|0
1654600800000|2022-06-07 11:20:00|162.97|160.57|163.79|161.39|164.45|162.05|162.86|160.46|0
1654601100000|2022-06-07 11:25:00|163.83|161.43|163.07|160.67|164.27|161.87|162.78|160.38|0
1654601400000|2022-06-07 11:30:00|163.14|160.74|162.85|160.45|163.36|160.96|162.67|160.27|0
1654601700000|2022-06-07 11:35:00|162.81|160.41|162.77|160.37|163.06|160.66|162.56|160.16|0
1654602000000|2022-06-07 11:40:00|162.67|160.27|163.42|161.02|163.53|161.13|162.67|160.27|0
1654602300000|2022-06-07 11:45:00|163.46|161.06|162.81|160.41|163.46|161.06|162.77|160.37|0
1654602600000|2022-06-07 11:50:00|162.84|160.44|163.56|161.16|163.56|161.16|162.84|160.44|0
1654602900000|2022-06-07 11:55:00|163.49|161.09|163.2|160.8|163.71|161.31|163.05|160.65|0
1654603200000|2022-06-07 12:00:00|163.05|160.65|163.85|161.45|163.85|161.45|162.58|160.18|0
1654603500000|2022-06-07 12:05:00|163.92|161.52|163.99|161.59|164.06|161.66|163.34|160.94|0
1654603800000|2022-06-07 12:10:00|164.03|161.63|163.99|161.59|164.42|162.02|163.63|161.23|0
1654604100000|2022-06-07 12:15:00|163.91|161.51|164.64|162.24|164.86|162.46|163.7|161.3|0
1654604400000|2022-06-07 12:20:00|164.71|162.31|163.55|161.15|164.71|162.31|163.19|160.79|0
1654604700000|2022-06-07 12:25:00|163.4|161|163.69|161.29|163.69|161.29|163.18|160.78|0
1654605000000|2022-06-07 12:30:00|163.62|161.22|163.54|161.14|165.29|162.89|163.47|161.07|0
1654605300000|2022-06-07 12:35:00|163.58|161.18|164.19|161.79|164.92|162.52|163.32|160.92|0
1654605600000|2022-06-07 12:40:00|164.26|161.86|164.04|161.64|164.99|162.59|163.97|161.57|0
1654605900000|2022-06-07 12:45:00|163.97|161.57|164.99|162.59|165.06|162.66|163.32|160.92|0
1654606200000|2022-06-07 12:50:00|165.06|162.66|165.28|162.88|165.42|163.02|164.33|161.93|0
1654606500000|2022-06-07 12:55:00|165.2|162.8|165.64|163.24|165.79|163.39|164.77|162.37|0
1654606800000|2022-06-07 13:00:00|165.75|163.35|164.98|162.58|165.79|163.39|164.91|162.51|0
1654607100000|2022-06-07 13:05:00|165.05|162.65|165.49|163.09|165.64|163.24|164.76|162.36|0
1654607400000|2022-06-07 13:10:00|165.42|163.02|166.22|163.82|166.59|164.19|165.27|162.87|0
1654607700000|2022-06-07 13:15:00|166.15|163.75|165.78|163.38|166.15|163.75|165.12|162.72|0
1654608000000|2022-06-07 13:20:00|165.85|163.45|165.56|163.16|165.92|163.52|165.12|162.72|0
1654608300000|2022-06-07 13:25:00|165.41|163.01|164.68|162.28|165.92|163.52|164.68|162.28|0
1654608600000|2022-06-07 13:30:00|164.6|162.2|161.49|159.09|165.99|163.59|161.28|158.88|0
1654608900000|2022-06-07 13:35:00|161.64|159.24|161.99|159.59|162.5|160.1|160.56|158.16|0
1654609200000|2022-06-07 13:40:00|161.85|159.45|160.88|158.48|162.5|160.1|160.56|158.16|0
1654609500000|2022-06-07 13:45:00|160.77|158.37|160.13|157.73|161.56|159.16|159.92|157.52|0
1654609800000|2022-06-07 13:50:00|160.09|157.69|159.13|156.73|160.34|157.94|157.72|155.32|0
1654610100000|2022-06-07 13:55:00|158.85|156.45|160.12|157.72|160.7|158.3|158.39|155.99|0
1654610400000|2022-06-07 14:00:00|160.05|157.65|158.42|156.02|160.84|158.44|158.35|155.95|0
1654610700000|2022-06-07 14:05:00|158.35|155.95|160.76|158.36|161.36|158.96|157.72|155.32|0
1654611000000|2022-06-07 14:10:00|160.54|158.14|161.61|159.21|162.4|160|160.04|157.64|0
1654611300000|2022-06-07 14:15:00|161.54|159.14|161.39|158.99|162.61|160.21|160.61|158.21|0
1654611600000|2022-06-07 14:20:00|161.18|158.78|159.68|157.28|161.89|159.49|158.48|156.08|0
1654611900000|2022-06-07 14:25:00|159.61|157.21|155.96|153.56|160.11|157.71|155.61|153.21|0
1654612200000|2022-06-07 14:30:00|155.89|153.49|153.74|151.34|156.38|153.98|153.64|151.24|0
1654612500000|2022-06-07 14:35:00|153.81|151.41|152.15|149.75|155.41|153.01|151.81|149.41|0
1654612800000|2022-06-07 14:40:00|152.29|149.89|152.45|150.05|152.73|150.33|151.07|148.67|0
1654613100000|2022-06-07 14:45:00|152.31|149.91|151.3|148.9|152.79|150.39|151.16|148.76|0
1654613400000|2022-06-07 14:50:00|151.23|148.83|151.56|149.16|152.38|149.98|151.16|148.76|0
1654613700000|2022-06-07 14:55:00|151.7|149.3|152.71|150.31|153.05|150.65|151.56|149.16|0
1654614000000|2022-06-07 15:00:00|152.64|150.24|153.25|150.85|153.39|150.99|151.83|149.43|0
1654614300000|2022-06-07 15:05:00|153.32|150.92|151.98|149.58|154.35|151.95|151.98|149.58|0
1654614600000|2022-06-07 15:10:00|152.18|149.78|151.17|148.77|152.32|149.92|150.76|148.36|0
1654614900000|2022-06-07 15:15:00|151.37|148.97|152.36|149.96|152.73|150.33|151.03|148.63|0
1654615200000|2022-06-07 15:20:00|152.16|149.76|153.93|151.53|153.94|151.54|151.82|149.42|0
1654615500000|2022-06-07 15:25:00|154.07|151.67|154.69|152.29|155.18|152.78|153.32|150.92|0
1654615800000|2022-06-07 15:30:00|154.62|152.22|154.93|152.53|155.69|153.29|153.29|150.89|0
1654616100000|2022-06-07 15:35:00|154.86|152.46|154.3|151.9|155.89|153.49|154.23|151.83|0
1654616400000|2022-06-07 15:40:00|154.34|151.94|154.78|152.38|155.13|152.73|154.23|151.83|0
1654616700000|2022-06-07 15:45:00|154.92|152.52|156.72|154.32|156.93|154.53|154.09|151.69|0
1654617000000|2022-06-07 15:50:00|156.86|154.46|156.51|154.11|157.14|154.74|155.61|153.21|0
1654617300000|2022-06-07 15:55:00|156.58|154.18|153.93|151.53|156.58|154.18|153.52|151.12|0
1654617600000|2022-06-07 16:00:00|153.8|151.4|154.42|152.02|154.69|152.29|153.31|150.91|0
1654617900000|2022-06-07 16:05:00|154.48|152.08|155.11|152.71|155.94|153.54|154.48|152.08|0
1654618200000|2022-06-07 16:10:00|154.97|152.57|154.26|151.86|155.38|152.98|154.12|151.72|0
1654618500000|2022-06-07 16:15:00|154.46|152.06|155.64|153.24|156.41|154.01|154.19|151.79|0
1654618800000|2022-06-07 16:20:00|155.78|153.38|155.22|152.82|156.13|153.73|155.01|152.61|0
1654619100000|2022-06-07 16:25:00|155.29|152.89|154.66|152.26|155.29|152.89|154.18|151.78|0
1654619400000|2022-06-07 16:30:00|154.59|152.19|153.49|151.09|155.22|152.82|153.14|150.74|0
1654619700000|2022-06-07 16:35:00|153.42|151.02|152.86|150.46|153.9|151.5|152.86|150.46|0
1654620000000|2022-06-07 16:40:00|152.8|150.4|152.24|149.84|152.8|150.4|151.29|148.89|0
1654620300000|2022-06-07 16:45:00|152.18|149.78|151.63|149.23|152.18|149.78|151.35|148.95|0
1654620600000|2022-06-07 16:50:00|151.56|149.16|151.15|148.75|152.51|150.11|150.94|148.54|0
1654620900000|2022-06-07 16:55:00|151.22|148.82|151.42|149.02|152.03|149.63|151.01|148.61|0
1654621200000|2022-06-07 17:00:00|151.35|148.95|150.46|148.06|151.89|149.49|150.33|147.93|0
1654621500000|2022-06-07 17:05:00|150.53|148.13|149.72|147.32|151.14|148.74|149.72|147.32|0
1654621800000|2022-06-07 17:10:00|149.58|147.18|149.58|147.18|150.26|147.86|149.38|146.98|0
1654622100000|2022-06-07 17:15:00|149.51|147.11|149.17|146.77|149.71|147.31|148.77|146.37|0
1654622400000|2022-06-07 17:20:00|149.24|146.84|147.71|145.31|150.19|147.79|146.84|144.44|0
1654622700000|2022-06-07 17:25:00|147.64|145.24|147.5|145.1|147.98|145.58|147.24|144.84|0
1654623000000|2022-06-07 17:30:00|147.1|144.7|147.54|145.14|148.04|145.64|146.97|144.57|0
1654623300000|2022-06-07 17:35:00|147.64|145.24|147.57|145.17|148.31|145.91|147.17|144.77|0
1654623600000|2022-06-07 17:40:00|147.5|145.1|147.7|145.3|148.37|145.97|147.5|145.1|0
1654623900000|2022-06-07 17:45:00|147.77|145.37|147.7|145.3|148.3|145.9|147.23|144.83|0
1654624200000|2022-06-07 17:50:00|147.63|145.23|147.9|145.5|148.03|145.63|146.96|144.56|0
1654624500000|2022-06-07 17:55:00|148.03|145.63|147.24|144.84|148.23|145.83|146.63|144.23|0
1654624800000|2022-06-07 18:00:00|147.17|144.77|146.36|143.96|147.57|145.17|146.3|143.9|0
1654625100000|2022-06-07 18:05:00|146.3|143.9|144.1|141.7|146.56|144.16|144.04|141.64|0
1654625400000|2022-06-07 18:10:00|144.17|141.77|143.31|140.91|144.23|141.83|143.18|140.78|0
1654625700000|2022-06-07 18:15:00|143.18|140.78|144.16|141.76|144.3|141.9|142.91|140.51|0
1654626000000|2022-06-07 18:20:00|144.23|141.83|143.9|141.5|144.43|142.03|143.83|141.43|0
1654626300000|2022-06-07 18:25:00|143.83|141.43|143.63|141.23|144.36|141.96|143.37|140.97|0
1654626600000|2022-06-07 18:30:00|143.56|141.16|142.64|140.24|143.89|141.49|142.38|139.98|0
1654626900000|2022-06-07 18:35:00|142.58|140.18|143.17|140.77|143.3|140.9|142.45|140.05|0
1654627200000|2022-06-07 18:40:00|143.03|140.63|145.21|142.81|145.74|143.34|142.97|140.57|0
1654627500000|2022-06-07 18:45:00|145.41|143.01|146.01|143.61|146.34|143.94|144.55|142.15|0
1654627800000|2022-06-07 18:50:00|145.94|143.54|145.21|142.81|146.21|143.81|145.01|142.61|0
1654628100000|2022-06-07 18:55:00|145.47|143.07|144.47|142.07|145.74|143.34|144.34|141.94|0
1654628400000|2022-06-07 19:00:00|144.41|142.01|143.35|140.95|144.67|142.27|143.15|140.75|0
1654628700000|2022-06-07 19:05:00|143.28|140.88|143.28|140.88|143.88|141.48|142.69|140.29|0
1654629000000|2022-06-07 19:10:00|143.15|140.75|143.61|141.21|144.14|141.74|142.76|140.36|0
1654629300000|2022-06-07 19:15:00|143.67|141.27|142.95|140.55|143.67|141.27|142.69|140.29|0
1654629600000|2022-06-07 19:20:00|142.88|140.48|142.69|140.29|143.14|140.74|142.16|139.76|0
1654629900000|2022-06-07 19:25:00|142.55|140.15|142.49|140.09|143.01|140.61|142.23|139.83|0
1654630200000|2022-06-07 19:30:00|142.55|140.15|141.3|138.9|143.78|141.38|141.23|138.83|0
1654630500000|2022-06-07 19:35:00|141.36|138.96|140.32|137.92|141.49|139.09|140.32|137.92|0
1654630800000|2022-06-07 19:40:00|140.26|137.86|140.45|138.05|140.97|138.57|140|137.6|0
1654631100000|2022-06-07 19:45:00|140.32|137.92|139.55|137.15|140.64|138.24|139.42|137.02|0
1654631400000|2022-06-07 19:50:00|139.61|137.21|139.22|136.82|140.06|137.66|138.97|136.57|0
1654631700000|2022-06-07 19:55:00|139.29|136.89|140.38|137.98|140.38|137.98|139.03|136.63|0
1654632000000|2022-06-07 20:00:00|140.12|137.72|141.41|139.01|141.81|139.41|140.12|137.72|0
1654632300000|2022-06-07 20:05:00|141.35|138.95|141.09|138.69|141.54|139.14|140.89|138.49|0
1654632600000|2022-06-07 20:10:00|141.15|138.75|141.15|138.75|141.15|138.75|140.96|138.56|0
1654632900000|2022-06-07 20:15:00|141.35|138.55|141.74|138.94|141.87|139.07|141.28|138.48|0
1654633200000|2022-06-07 20:20:00|141.67|138.87|141.73|138.93|141.93|139.13|141.35|138.55|0
1654633500000|2022-06-07 20:25:00|141.8|139|142.19|139.39|142.19|139.39|141.67|138.87|0
1654633800000|2022-06-07 20:30:00|142.12|139.32|142.05|139.25|142.45|139.65|142.05|139.25|0
1654634100000|2022-06-07 20:35:00|142.12|139.32|142.15|139.35|142.25|139.45|141.99|139.19|0
1654634400000|2022-06-07 20:40:00|142.12|139.32|142.44|139.64|142.57|139.77|141.92|139.12|0
1654634700000|2022-06-07 20:45:00|142.48|139.68|142.5|139.7|142.51|139.71|142.18|139.38|0
1654635000000|2022-06-07 20:50:00|142.44|139.64|142.5|139.7|142.83|140.03|142.37|139.57|0
1654635300000|2022-06-07 20:55:00|142.63|139.83|142.47|139.67|142.7|139.9|142.37|139.57|0
1654635600000|2022-06-07 21:00:00|142.57|139.77|142.62|139.82|142.72|139.92|142.55|139.75|0
1654635900000|2022-06-07 21:05:00|142.6|139.8|142.61|139.81|142.63|139.83|142.56|139.76|0
1654636200000|2022-06-07 21:10:00|142.6|139.8|142.54|139.74|142.6|139.8|142.54|139.74|0
1654636500000|2022-06-07 21:15:00|142.55|139.75|142.51|139.71|142.62|139.82|142.5|139.7|0
1654636800000|2022-06-07 21:20:00|142.49|139.69|142.46|139.66|142.51|139.71|142.45|139.65|0
1654637100000|2022-06-07 21:25:00|142.54|139.74|142.49|139.69|142.68|139.88|142.49|139.69|0
1654637400000|2022-06-07 21:30:00|142.44|139.64|142.3|139.5|142.46|139.66|142.27|139.47|0
1654637700000|2022-06-07 21:35:00|142.29|139.49|142.16|139.36|142.29|139.49|142.08|139.28|0
1654638000000|2022-06-07 21:40:00|142.19|139.39|142.29|139.49|142.34|139.54|142.19|139.39|0
1654638300000|2022-06-07 21:45:00|142.28|139.48|142.27|139.47|142.33|139.53|142.27|139.47|0
1654638600000|2022-06-07 21:50:00|142.31|139.51|142.22|139.42|142.31|139.51|142.22|139.42|0
1654638900000|2022-06-07 21:55:00|142.2|139.4|142.2|139.4|142.24|139.44|142.2|139.4|0
1654639200000|2022-06-07 22:00:00|142.51|139.71|141.72|138.92|142.51|139.71|141.49|138.69|0
1654639500000|2022-06-07 22:05:00|141.82|139.02|142.01|139.21|142.27|139.47|141.82|139.02|0
1654639800000|2022-06-07 22:10:00|141.98|139.18|141.36|138.56|142.01|139.21|141.1|138.3|0
1654640100000|2022-06-07 22:15:00|141.29|138.49|141.55|138.75|141.75|138.95|141.26|138.46|0
1654640400000|2022-06-07 22:20:00|141.58|138.78|141.74|138.94|142|139.2|141.58|138.78|0
1654640700000|2022-06-07 22:25:00|141.68|138.88|141.74|138.94|142|139.2|141.42|138.62|0
1654641000000|2022-06-07 22:30:00|141.67|138.87|142|139.2|142|139.2|141.67|138.87|0
1654641300000|2022-06-07 22:35:00|141.93|139.13|142.19|139.39|142.32|139.52|141.8|139|0
1654641600000|2022-06-07 22:40:00|142.06|139.26|141.8|139|142.19|139.39|141.8|139|0
1654641900000|2022-06-07 22:45:00|141.86|139.06|142.25|139.45|142.32|139.52|141.73|138.93|0
1654642200000|2022-06-07 22:50:00|142.19|139.39|141.99|139.19|142.38|139.58|141.92|139.12|0
1654642500000|2022-06-07 22:55:00|141.92|139.12|141.99|139.19|142.18|139.38|141.92|139.12|0
1654642800000|2022-06-07 23:00:00|141.92|139.12|141.79|138.99|141.99|139.19|141.79|138.99|0
1654643100000|2022-06-07 23:05:00|141.72|138.92|141.79|138.99|141.85|139.05|141.66|138.86|0
1654643400000|2022-06-07 23:10:00|141.72|138.92|141.98|139.18|141.98|139.18|141.72|138.92|0
1654643700000|2022-06-07 23:15:00|141.91|139.11|141.65|138.85|141.91|139.11|141.65|138.85|0
1654644000000|2022-06-07 23:20:00|141.72|138.92|141.71|138.91|141.91|139.11|141.65|138.85|0
1654644300000|2022-06-07 23:25:00|141.65|138.85|141.71|138.91|141.71|138.91|141.39|138.59|0
1654644600000|2022-06-07 23:30:00|141.65|138.85|142.43|139.63|142.43|139.63|141.58|138.78|0
1654644900000|2022-06-07 23:35:00|142.49|139.69|142.49|139.69|142.56|139.76|142.1|139.3|0
1654645200000|2022-06-07 23:40:00|142.52|139.72|143.14|140.34|143.34|140.54|142.42|139.62|0
1654645500000|2022-06-07 23:45:00|143.08|140.28|143.53|140.73|143.53|140.73|142.94|140.14|0
1654645800000|2022-06-07 23:50:00|143.6|140.8|143.4|140.6|143.67|140.87|143.17|140.37|0
1654646100000|2022-06-07 23:55:00|143.47|140.67|143.4|140.6|143.53|140.73|143.2|140.4|0
1654646400000|2022-06-08 00:00:00|143.33|140.53|143.2|140.4|143.73|140.93|142.68|139.88|0
1654646700000|2022-06-08 00:05:00|143.17|140.37|143.16|140.36|143.66|140.86|143.13|140.33|0
1654647000000|2022-06-08 00:10:00|143.06|140.26|142.6|139.8|143.26|140.46|142.51|139.71|0
1654647300000|2022-06-08 00:15:00|142.54|139.74|143.06|140.26|143.06|140.26|142.34|139.54|0
1654647600000|2022-06-08 00:20:00|143.13|140.33|143.25|140.45|143.78|140.98|142.93|140.13|0
1654647900000|2022-06-08 00:25:00|143.16|140.36|142.99|140.19|143.32|140.52|142.86|140.06|0
1654648200000|2022-06-08 00:30:00|142.92|140.12|142.43|139.63|142.92|140.12|142.4|139.6|0
1654648500000|2022-06-08 00:35:00|142.46|139.66|141.68|138.88|142.53|139.73|141.45|138.65|0
1654648800000|2022-06-08 00:40:00|141.65|138.85|141.61|138.81|141.68|138.88|141.19|138.39|0
1654649100000|2022-06-08 00:45:00|141.68|138.88|141.84|139.04|141.93|139.13|141.35|138.55|0
1654649400000|2022-06-08 00:50:00|141.87|139.07|141.48|138.68|141.93|139.13|141.48|138.68|0
1654649700000|2022-06-08 00:55:00|141.41|138.61|141.67|138.87|141.83|139.03|141.41|138.61|0
1654650000000|2022-06-08 01:00:00|141.51|138.71|141.6|138.8|141.64|138.84|141.28|138.48|0
1654650300000|2022-06-08 01:05:00|141.57|138.77|141.57|138.77|141.8|139|141.4|138.6|0
1654650600000|2022-06-08 01:10:00|141.6|138.8|141.47|138.67|141.73|138.93|141.47|138.67|0
1654650900000|2022-06-08 01:15:00|141.34|138.54|140.95|138.15|141.4|138.6|140.49|137.69|0
1654651200000|2022-06-08 01:20:00|140.88|138.08|141.4|138.6|141.66|138.86|140.82|138.02|0
1654651500000|2022-06-08 01:25:00|141.43|138.63|141.72|138.92|141.92|139.12|141.43|138.63|0
1654651800000|2022-06-08 01:30:00|141.65|138.85|141.17|138.37|141.78|138.98|140.74|137.94|0
1654652100000|2022-06-08 01:35:00|141.13|138.33|141.39|138.59|141.46|138.66|140.74|137.94|0
1654652400000|2022-06-08 01:40:00|141.36|138.56|141.13|138.33|141.49|138.69|141|138.2|0
1654652700000|2022-06-08 01:45:00|141.16|138.36|141.68|138.88|142.3|139.5|141|138.2|0
1654653000000|2022-06-08 01:50:00|141.58|138.78|141.42|138.62|141.71|138.91|141.25|138.45|0
1654653300000|2022-06-08 01:55:00|141.35|138.55|141.45|138.65|141.45|138.65|141.06|138.26|0
1654653600000|2022-06-08 02:00:00|141.38|138.58|141.12|138.32|141.38|138.58|141.05|138.25|0
1654653900000|2022-06-08 02:05:00|141.05|138.25|140.76|137.96|141.09|138.29|140.66|137.86|0
1654654200000|2022-06-08 02:10:00|140.79|137.99|140.92|138.12|141.11|138.31|140.6|137.8|0
1654654500000|2022-06-08 02:15:00|140.85|138.05|140.95|138.15|141.11|138.31|140.79|137.99|0
1654654800000|2022-06-08 02:20:00|140.92|138.12|141.17|138.37|141.24|138.44|140.85|138.05|0
1654655100000|2022-06-08 02:25:00|141.11|138.31|140.95|138.15|141.11|138.31|140.88|138.08|0
1654655400000|2022-06-08 02:30:00|140.91|138.11|140.97|138.17|141.24|138.44|140.91|138.11|0
1654655700000|2022-06-08 02:35:00|141.04|138.24|140.71|137.91|141.04|138.24|140.55|137.75|0
1654656000000|2022-06-08 02:40:00|140.65|137.85|141.03|138.23|141.03|138.23|140.52|137.72|0
1654656300000|2022-06-08 02:45:00|140.97|138.17|141.88|139.08|141.94|139.14|140.9|138.1|0
1654656600000|2022-06-08 02:50:00|141.85|139.05|141.94|139.14|141.94|139.14|141.68|138.88|0
1654656900000|2022-06-08 02:55:00|142.01|139.21|142.26|139.46|142.3|139.5|141.74|138.94|0
1654657200000|2022-06-08 03:00:00|142.33|139.53|142.2|139.4|142.39|139.59|142.07|139.27|0
1654657500000|2022-06-08 03:05:00|142.16|139.36|142.91|140.11|142.91|140.11|142.07|139.27|0
1654657800000|2022-06-08 03:10:00|142.88|140.08|143.17|140.37|143.31|140.51|142.78|139.98|0
1654658100000|2022-06-08 03:15:00|143.21|140.41|144.49|141.69|144.69|141.89|143.01|140.21|0
1654658400000|2022-06-08 03:20:00|144.42|141.62|145.01|142.21|145.54|142.74|144.42|141.62|0
1654658700000|2022-06-08 03:25:00|145.14|142.34|144.81|142.01|145.47|142.67|144.81|142.01|0
1654659000000|2022-06-08 03:30:00|144.87|142.07|145.27|142.47|145.34|142.54|144.54|141.74|0
1654659300000|2022-06-08 03:35:00|145.2|142.4|145.13|142.33|145.27|142.47|144.87|142.07|0
1654659600000|2022-06-08 03:40:00|145.17|142.37|145.4|142.6|145.6|142.8|145.13|142.33|0
1654659900000|2022-06-08 03:45:00|145.43|142.63|144.9|142.1|145.6|142.8|144.8|142|0
1654660200000|2022-06-08 03:50:00|144.87|142.07|145.19|142.39|145.26|142.46|144.87|142.07|0
1654660500000|2022-06-08 03:55:00|145.26|142.46|145.19|142.39|145.33|142.53|145.06|142.26|0
1654660800000|2022-06-08 04:00:00|145.26|142.46|145.36|142.56|145.42|142.62|145.12|142.32|0
1654661100000|2022-06-08 04:05:00|145.39|142.59|145.45|142.65|145.45|142.65|145.19|142.39|0
1654661400000|2022-06-08 04:10:00|145.35|142.55|145.25|142.45|145.45|142.65|145.25|142.45|0
1654661700000|2022-06-08 04:15:00|145.28|142.48|145.25|142.45|145.32|142.52|144.72|141.92|0
1654662000000|2022-06-08 04:20:00|145.18|142.38|144.72|141.92|145.18|142.38|144.52|141.72|0
1654662300000|2022-06-08 04:25:00|144.65|141.85|144.65|141.85|144.98|142.18|144.55|141.75|0
1654662600000|2022-06-08 04:30:00|144.58|141.78|144.75|141.95|144.98|142.18|144.52|141.72|0
1654662900000|2022-06-08 04:35:00|144.78|141.98|144.97|142.17|145.04|142.24|144.71|141.91|0
1654663200000|2022-06-08 04:40:00|144.91|142.11|144.87|142.07|145.01|142.21|144.77|141.97|0
1654663500000|2022-06-08 04:45:00|144.84|142.04|144.87|142.07|144.97|142.17|144.77|141.97|0
1654663800000|2022-06-08 04:50:00|144.9|142.1|145.83|143.03|145.83|143.03|144.9|142.1|0
1654664100000|2022-06-08 04:55:00|145.73|142.93|146.16|143.36|146.22|143.42|145.56|142.76|0
1654664400000|2022-06-08 05:00:00|146.22|143.42|145.46|142.66|146.22|143.42|145.43|142.63|0
1654664700000|2022-06-08 05:05:00|145.49|142.69|144.63|141.83|145.49|142.69|144.63|141.83|0
1654665000000|2022-06-08 05:10:00|144.69|141.89|144.43|141.63|144.69|141.89|144.36|141.56|0
1654665300000|2022-06-08 05:15:00|144.4|141.6|144.89|142.09|145.02|142.22|144.33|141.53|0
1654665600000|2022-06-08 05:20:00|145.02|142.22|145.02|142.22|145.15|142.35|144.43|141.63|0
1654665900000|2022-06-08 05:25:00|145.08|142.28|145.02|142.22|145.48|142.68|144.88|142.08|0
1654666200000|2022-06-08 05:30:00|145.12|142.32|144.02|141.22|145.12|142.32|143.89|141.09|0
1654666500000|2022-06-08 05:35:00|144.09|141.29|144.22|141.42|144.55|141.75|144.09|141.29|0
1654666800000|2022-06-08 05:40:00|144.28|141.48|144.08|141.28|144.28|141.48|143.56|140.76|0
1654667100000|2022-06-08 05:45:00|144.05|141.25|144.12|141.32|144.28|141.48|143.89|141.09|0
1654667400000|2022-06-08 05:50:00|144.08|141.28|144.11|141.31|144.21|141.41|143.95|141.15|0
1654667700000|2022-06-08 05:55:00|144.15|141.35|144.01|141.21|144.61|141.81|143.95|141.15|0
1654668000000|2022-06-08 06:00:00|144.08|141.28|144.4|141.6|144.47|141.67|144.01|141.21|0
1654668300000|2022-06-08 06:05:00|144.34|141.54|144.27|141.47|144.67|141.87|144.07|141.27|0
1654668600000|2022-06-08 06:10:00|144.34|141.54|144.86|142.06|144.86|142.06|144.34|141.54|0
1654668900000|2022-06-08 06:15:00|144.9|142.1|144.6|141.8|145.13|142.33|144.6|141.8|0
1654669200000|2022-06-08 06:20:00|144.56|141.76|143.41|140.61|144.66|141.86|143.34|140.54|0
1654669500000|2022-06-08 06:25:00|143.47|140.67|143.67|140.87|143.8|141|143.21|140.41|0
1654669800000|2022-06-08 06:30:00|143.6|140.8|143.14|140.34|143.67|140.87|142.95|140.15|0
1654670100000|2022-06-08 06:35:00|143.18|140.38|143.44|140.64|143.47|140.67|143.14|140.34|0
1654670400000|2022-06-08 06:40:00|143.47|140.67|143.73|140.93|143.86|141.06|143.27|140.47|0
1654670700000|2022-06-08 06:45:00|143.86|141.06|143.99|141.19|143.99|141.19|143.73|140.93|0
1654671000000|2022-06-08 06:50:00|143.92|141.12|144.51|141.71|144.51|141.71|143.72|140.92|0
1654671300000|2022-06-08 06:55:00|144.58|141.78|143.85|141.05|144.58|141.78|143.85|141.05|0
1654671600000|2022-06-08 07:00:00|144.11|141.31|145.23|142.43|145.43|142.63|144.02|141.22|0
1654671900000|2022-06-08 07:05:00|145|142.6|146.06|143.66|147.1|144.7|144.94|142.54|0
1654672200000|2022-06-08 07:10:00|146.19|143.79|145.66|143.26|146.66|144.26|145.53|143.13|0
1654672500000|2022-06-08 07:15:00|145.73|143.33|145.42|143.02|145.92|143.52|144.93|142.53|0
1654672800000|2022-06-08 07:20:00|145.46|143.06|145.42|143.02|146.12|143.72|145.26|142.86|0
1654673100000|2022-06-08 07:25:00|145.45|143.05|145.55|143.15|145.92|143.52|145.09|142.69|0
1654673400000|2022-06-08 07:30:00|145.58|143.18|145.25|142.85|145.72|143.32|145.12|142.72|0
1654673700000|2022-06-08 07:35:00|145.32|142.92|144.98|142.58|145.98|143.58|144.98|142.58|0
1654674000000|2022-06-08 07:40:00|144.92|142.52|144.52|142.12|144.92|142.52|144.25|141.85|0
1654674300000|2022-06-08 07:45:00|144.71|142.31|144.91|142.51|145.04|142.64|144.32|141.92|0
1654674600000|2022-06-08 07:50:00|144.98|142.58|144.78|142.38|144.98|142.58|144.12|141.72|0
1654674900000|2022-06-08 07:55:00|144.71|142.31|145.3|142.9|145.3|142.9|144.48|142.08|0
1654675200000|2022-06-08 08:00:00|145.44|143.04|145.04|142.64|145.7|143.3|144.71|142.31|0
1654675500000|2022-06-08 08:05:00|145.1|142.7|145.1|142.7|145.77|143.37|144.9|142.5|0
1654675800000|2022-06-08 08:10:00|145.03|142.63|145.1|142.7|145.36|142.96|144.63|142.23|0
1654676100000|2022-06-08 08:15:00|145.16|142.76|145.6|143.2|146.23|143.83|145.1|142.7|0
1654676400000|2022-06-08 08:20:00|145.56|143.16|144.63|142.23|145.83|143.43|144.5|142.1|0
1654676700000|2022-06-08 08:25:00|144.56|142.16|144.3|141.9|144.96|142.56|144.23|141.83|0
1654677000000|2022-06-08 08:30:00|144.23|141.83|144.1|141.7|144.49|142.09|144.1|141.7|0
1654677300000|2022-06-08 08:35:00|144.16|141.76|143.96|141.56|144.16|141.76|143.5|141.1|0
1654677600000|2022-06-08 08:40:00|144.03|141.63|143.86|141.46|144.29|141.89|143.86|141.46|0
1654677900000|2022-06-08 08:45:00|143.83|141.43|143.89|141.49|144.22|141.82|143.43|141.03|0
1654678200000|2022-06-08 08:50:00|143.86|141.46|143.69|141.29|144.48|142.08|143.49|141.09|0
1654678500000|2022-06-08 08:55:00|143.76|141.36|144.18|141.78|144.48|142.08|143.76|141.36|0
1654678800000|2022-06-08 09:00:00|144.22|141.82|144.68|142.28|144.74|142.34|144.02|141.62|0
1654679100000|2022-06-08 09:05:00|144.78|142.38|145.6|143.2|145.67|143.27|144.74|142.34|0
1654679400000|2022-06-08 09:10:00|145.54|143.14|144.87|142.47|145.8|143.4|144.61|142.21|0
1654679700000|2022-06-08 09:15:00|144.8|142.4|145.44|143.04|145.9|143.5|144.67|142.27|0
1654680000000|2022-06-08 09:20:00|145.47|143.07|145.5|143.1|145.57|143.17|145.17|142.77|0
1654680300000|2022-06-08 09:25:00|145.37|142.97|145.83|143.43|145.83|143.43|145.04|142.64|0
1654680600000|2022-06-08 09:30:00|145.86|143.46|145.43|143.03|145.9|143.5|145.1|142.7|0
1654680900000|2022-06-08 09:35:00|145.4|143|145.43|143.03|145.79|143.39|145.03|142.63|0
1654681200000|2022-06-08 09:40:00|145.46|143.06|144.96|142.56|145.79|143.39|144.7|142.3|0
1654681500000|2022-06-08 09:45:00|145|142.6|145.02|142.62|145.06|142.66|144.63|142.23|0
1654681800000|2022-06-08 09:50:00|145.09|142.69|145.12|142.72|145.22|142.82|144.76|142.36|0
1654682100000|2022-06-08 09:55:00|145.15|142.75|145.41|143.01|145.41|143.01|144.95|142.55|0
1654682400000|2022-06-08 10:00:00|145.47|143.07|145.17|142.77|145.6|143.2|144.67|142.27|0
1654682700000|2022-06-08 10:05:00|145.2|142.8|146.09|143.69|146.33|143.93|145.13|142.73|0
1654683000000|2022-06-08 10:10:00|146.19|143.79|146.16|143.76|146.29|143.89|145.73|143.33|0
1654683300000|2022-06-08 10:15:00|146.22|143.82|146.09|143.69|146.22|143.82|145.62|143.22|0
1654683600000|2022-06-08 10:20:00|146.05|143.65|145.95|143.55|146.22|143.82|145.69|143.29|0
1654683900000|2022-06-08 10:25:00|145.92|143.52|146.08|143.68|146.21|143.81|145.75|143.35|0
1654684200000|2022-06-08 10:30:00|146.15|143.75|146.35|143.95|146.48|144.08|145.95|143.55|0
1654684500000|2022-06-08 10:35:00|146.28|143.88|145.71|143.31|146.41|144.01|145.61|143.21|0
1654684800000|2022-06-08 10:40:00|145.68|143.28|145.58|143.18|145.81|143.41|145.34|142.94|0
1654685100000|2022-06-08 10:45:00|145.61|143.21|144.81|142.41|145.87|143.47|144.81|142.41|0
1654685400000|2022-06-08 10:50:00|144.74|142.34|143.88|141.48|145.24|142.84|143.75|141.35|0
1654685700000|2022-06-08 10:55:00|143.92|141.52|144.14|141.74|144.31|141.91|143.82|141.42|0
1654686000000|2022-06-08 11:00:00|144.21|141.81|145.16|142.76|145.16|142.76|144.21|141.81|0
1654686300000|2022-06-08 11:05:00|145.09|142.69|144.89|142.49|145.36|142.96|144.89|142.49|0
1654686600000|2022-06-08 11:10:00|144.96|142.56|143.9|141.5|145.02|142.62|143.84|141.44|0
1654686900000|2022-06-08 11:15:00|144.1|141.7|143.52|141.12|144.4|142|143.29|140.89|0
1654687200000|2022-06-08 11:20:00|143.55|141.15|143.61|141.21|143.84|141.44|143.35|140.95|0
1654687500000|2022-06-08 11:25:00|143.65|141.25|143.28|140.88|143.65|141.25|143.28|140.88|0
1654687800000|2022-06-08 11:30:00|143.02|140.62|142.43|140.03|143.22|140.82|142.17|139.77|0
1654688100000|2022-06-08 11:35:00|142.36|139.96|142.36|139.96|142.56|140.16|142.2|139.8|0
1654688400000|2022-06-08 11:40:00|142.43|140.03|142.98|140.58|143.14|140.74|142.43|140.03|0
1654688700000|2022-06-08 11:45:00|142.95|140.55|143.53|141.13|143.53|141.13|142.82|140.42|0
1654689000000|2022-06-08 11:50:00|143.6|141.2|143.93|141.53|144|141.6|143.6|141.2|0
1654689300000|2022-06-08 11:55:00|143.99|141.59|143.92|141.52|143.99|141.59|143.6|141.2|0
1654689600000|2022-06-08 12:00:00|143.96|141.56|144.12|141.72|144.55|142.15|143.86|141.46|0
1654689900000|2022-06-08 12:05:00|144.19|141.79|144.05|141.65|144.19|141.79|143.59|141.19|0
1654690200000|2022-06-08 12:10:00|143.85|141.45|143.72|141.32|144.18|141.78|143.19|140.79|0
1654690500000|2022-06-08 12:15:00|143.79|141.39|143.98|141.58|144.38|141.98|143.79|141.39|0
1654690800000|2022-06-08 12:20:00|144.05|141.65|145.14|142.74|145.17|142.77|143.98|141.58|0
1654691100000|2022-06-08 12:25:00|145.24|142.84|145.23|142.83|145.57|143.17|144.87|142.47|0
1654691400000|2022-06-08 12:30:00|145.37|142.97|146.46|144.06|146.97|144.57|145.3|142.9|0
1654691700000|2022-06-08 12:35:00|146.5|144.1|145.07|142.67|146.7|144.3|144.65|142.25|0
1654692000000|2022-06-08 12:40:00|145.11|142.71|144.47|142.07|145.81|143.41|144.47|142.07|0
1654692300000|2022-06-08 12:45:00|144.44|142.04|145.07|142.67|145.07|142.67|144.34|141.94|0
1654692600000|2022-06-08 12:50:00|145.13|142.73|145.93|143.53|146.13|143.73|144.74|142.34|0
1654692900000|2022-06-08 12:55:00|146|143.6|145.59|143.19|146.13|143.73|145.13|142.73|0
1654693200000|2022-06-08 13:00:00|145.66|143.26|145.73|143.33|146.93|144.53|145.59|143.19|0
1654693500000|2022-06-08 13:05:00|145.79|143.39|146.67|144.27|147.34|144.94|145.79|143.39|0
1654693800000|2022-06-08 13:10:00|146.87|144.47|146.44|144.04|147.24|144.84|146.27|143.87|0
1654694100000|2022-06-08 13:15:00|146.4|144|146.84|144.44|147.07|144.67|146.4|144|0
1654694400000|2022-06-08 13:20:00|146.87|144.47|146.73|144.33|147.13|144.73|146.53|144.13|0
1654694700000|2022-06-08 13:25:00|146.67|144.27|146.13|143.73|146.67|144.27|145.93|143.53|0
1654695000000|2022-06-08 13:30:00|146.33|143.93|147.6|145.2|149.49|147.09|146.06|143.66|0
1654695300000|2022-06-08 13:35:00|147.63|145.23|145.59|143.19|148.07|145.67|145.13|142.73|0
1654695600000|2022-06-08 13:40:00|146.06|143.66|146.66|144.26|146.99|144.59|145.66|143.26|0
1654695900000|2022-06-08 13:45:00|146.59|144.19|142.2|139.8|146.59|144.19|141.42|139.02|0
1654696200000|2022-06-08 13:50:00|142.14|139.74|140.62|138.22|143.49|141.09|140.3|137.9|0
1654696500000|2022-06-08 13:55:00|140.43|138.03|141.33|138.93|141.53|139.13|140.17|137.77|0
1654696800000|2022-06-08 14:00:00|141.21|138.81|141.33|138.93|143.36|140.96|141.01|138.61|0
1654697100000|2022-06-08 14:05:00|141.2|138.8|142.3|139.9|142.76|140.36|140.87|138.47|0
1654697400000|2022-06-08 14:10:00|142.37|139.97|146.53|144.13|146.53|144.13|142.37|139.97|0
1654697700000|2022-06-08 14:15:00|146.69|144.29|144.8|142.4|147.2|144.8|144.8|142.4|0
1654698000000|2022-06-08 14:20:00|144.66|142.26|142.75|140.35|144.66|142.26|142.62|140.22|0
1654698300000|2022-06-08 14:25:00|143.08|140.68|144.26|141.86|144.26|141.86|142.82|140.42|0
1654698600000|2022-06-08 14:30:00|144.23|141.83|142.62|140.22|144.79|142.39|142.23|139.83|0
1654698900000|2022-06-08 14:35:00|142.55|140.15|142.94|140.54|143.14|140.74|141.71|139.31|0
1654699200000|2022-06-08 14:40:00|142.88|140.48|143.4|141|145.25|142.85|142.03|139.63|0
1654699500000|2022-06-08 14:45:00|143.33|140.93|142.54|140.14|143.33|140.93|142.02|139.62|0
1654699800000|2022-06-08 14:50:00|142.41|140.01|142.54|140.14|143.06|140.66|141.89|139.49|0
1654700100000|2022-06-08 14:55:00|142.67|140.27|144.05|141.65|144.78|142.38|142.54|140.14|0
1654700400000|2022-06-08 15:00:00|143.92|141.52|144.44|142.04|145.11|142.71|143.72|141.32|0
1654700700000|2022-06-08 15:05:00|144.58|142.18|143.78|141.38|144.58|142.18|143.58|141.18|0
1654701000000|2022-06-08 15:10:00|143.71|141.31|142.07|139.67|144.24|141.84|142.01|139.61|0
1654701300000|2022-06-08 15:15:00|141.74|139.34|140.19|137.79|142.4|140|139.74|137.34|0
1654701600000|2022-06-08 15:20:00|140.13|137.73|140.97|138.57|141.1|138.7|139.87|137.47|0
1654701900000|2022-06-08 15:25:00|141.03|138.63|140.51|138.11|141.1|138.7|140.19|137.79|0
1654702200000|2022-06-08 15:30:00|140.48|138.08|140.38|137.98|140.9|138.5|139.86|137.46|0
1654702500000|2022-06-08 15:35:00|140.25|137.85|140.18|137.78|140.64|138.24|139.92|137.52|0
1654702800000|2022-06-08 15:40:00|140.12|137.72|141.94|139.54|142.07|139.67|139.34|136.94|0
1654703100000|2022-06-08 15:45:00|141.67|139.27|140.76|138.36|141.81|139.41|140.11|137.71|0
1654703400000|2022-06-08 15:50:00|140.89|138.49|140.56|138.16|140.89|138.49|140.04|137.64|0
1654703700000|2022-06-08 15:55:00|140.49|138.09|141.01|138.61|141.27|138.87|140.17|137.77|0
1654704000000|2022-06-08 16:00:00|141.14|138.74|140.55|138.15|141.6|139.2|139.65|137.25|0
1654704300000|2022-06-08 16:05:00|140.68|138.28|141.2|138.8|141.92|139.52|140.49|138.09|0
1654704600000|2022-06-08 16:10:00|141.07|138.67|140.74|138.34|141.33|138.93|140.61|138.21|0
1654704900000|2022-06-08 16:15:00|140.68|138.28|140.94|138.54|141.72|139.32|140.68|138.28|0
1654705200000|2022-06-08 16:20:00|140.81|138.41|142.57|140.17|143.03|140.63|140.74|138.34|0
1654705500000|2022-06-08 16:25:00|142.51|140.11|143.23|140.83|144.62|142.22|142.51|140.11|0
1654705800000|2022-06-08 16:30:00|143.29|140.89|145.29|142.89|145.89|143.49|143.23|140.83|0
1654706100000|2022-06-08 16:35:00|145.22|142.82|147.84|145.44|147.84|145.44|145.15|142.75|0
1654706400000|2022-06-08 16:40:00|147.91|145.51|149.34|146.94|149.34|146.94|147.3|144.9|0
1654706700000|2022-06-08 16:45:00|149.41|147.01|147.7|145.3|149.82|147.42|147.6|145.2|0
1654707000000|2022-06-08 16:50:00|147.77|145.37|148.28|145.88|148.62|146.22|145.1|142.7|0
1654707300000|2022-06-08 16:55:00|148.34|145.94|147.39|144.99|148.65|146.25|147.33|144.93|0
1654707600000|2022-06-08 17:00:00|147.33|144.93|149.22|146.82|149.64|147.24|147.33|144.93|0
1654707900000|2022-06-08 17:05:00|149.36|146.96|148.07|145.67|149.5|147.1|147.86|145.46|0
1654708200000|2022-06-08 17:10:00|148.13|145.73|148.54|146.14|149.49|147.09|147.93|145.53|0
1654708500000|2022-06-08 17:15:00|148.61|146.21|147.79|145.39|149.15|146.75|147.66|145.26|0
1654708800000|2022-06-08 17:20:00|147.99|145.59|148.74|146.34|148.87|146.47|147.86|145.46|0
1654709100000|2022-06-08 17:25:00|148.6|146.2|149.29|146.89|149.69|147.29|148.27|145.87|0
1654709400000|2022-06-08 17:30:00|149.36|146.96|150.94|148.54|151.53|149.13|149.22|146.82|0
1654709700000|2022-06-08 17:35:00|150.87|148.47|152.39|149.99|152.46|150.06|150.87|148.47|0
1654710000000|2022-06-08 17:40:00|152.46|150.06|149.9|147.5|152.46|150.06|149.83|147.43|0
1654710300000|2022-06-08 17:45:00|150.11|147.71|149.42|147.02|150.45|148.05|148.94|146.54|0
1654710600000|2022-06-08 17:50:00|149.35|146.95|149.86|147.46|150.65|148.25|149.08|146.68|0
1654710900000|2022-06-08 17:55:00|149.83|147.43|150.17|147.77|150.37|147.97|148.94|146.54|0
1654711200000|2022-06-08 18:00:00|150.3|147.9|149.62|147.22|150.3|147.9|148.87|146.47|0
1654711500000|2022-06-08 18:05:00|149.48|147.08|149.61|147.21|150.09|147.69|148.86|146.46|0
1654711800000|2022-06-08 18:10:00|149.55|147.15|149.68|147.28|150.64|148.24|149.07|146.67|0
1654712100000|2022-06-08 18:15:00|149.54|147.14|150.36|147.96|150.98|148.58|149.34|146.94|0
1654712400000|2022-06-08 18:20:00|150.43|148.03|150.36|147.96|151.12|148.72|149.74|147.34|0
1654712700000|2022-06-08 18:25:00|150.43|148.03|151.67|149.27|152.92|150.52|150.02|147.62|0
1654713000000|2022-06-08 18:30:00|151.81|149.41|152.22|149.82|152.29|149.89|150.63|148.23|0
1654713300000|2022-06-08 18:35:00|152.29|149.89|152.08|149.68|153.2|150.8|151.8|149.4|0
1654713600000|2022-06-08 18:40:00|152.01|149.61|150.21|147.81|152.01|149.61|149.94|147.54|0
1654713900000|2022-06-08 18:45:00|150.28|147.88|150.28|147.88|150.69|148.29|149.53|147.13|0
1654714200000|2022-06-08 18:50:00|150.21|147.81|151.11|148.71|151.11|148.71|150.14|147.74|0
1654714500000|2022-06-08 18:55:00|151.17|148.77|150.9|148.5|151.38|148.98|150.62|148.22|0
1654714800000|2022-06-08 19:00:00|150.96|148.56|151.52|149.12|152.28|149.88|150.96|148.56|0
1654715100000|2022-06-08 19:05:00|151.58|149.18|152.21|149.81|153.18|150.78|151.21|148.81|0
1654715400000|2022-06-08 19:10:00|152.41|150.01|150.34|147.94|152.48|150.08|150.06|147.66|0
1654715700000|2022-06-08 19:15:00|150.41|148.01|149.66|147.26|150.61|148.21|149.66|147.26|0
1654716000000|2022-06-08 19:20:00|149.7|147.3|148.09|145.69|149.87|147.47|147.88|145.48|0
1654716300000|2022-06-08 19:25:00|148.02|145.62|148.29|145.89|148.49|146.09|147.54|145.14|0
1654716600000|2022-06-08 19:30:00|148.15|145.75|147.4|145|148.77|146.37|147.07|144.67|0
1654716900000|2022-06-08 19:35:00|147.34|144.94|147.61|145.21|148.27|145.87|147.06|144.66|0
1654717200000|2022-06-08 19:40:00|147.68|145.28|148.36|145.96|148.56|146.16|147.68|145.28|0
1654717500000|2022-06-08 19:45:00|148.22|145.82|151.03|148.63|151.1|148.7|148.22|145.82|0
1654717800000|2022-06-08 19:50:00|150.96|148.56|150.55|148.15|151.52|149.12|149.24|146.84|0
1654718100000|2022-06-08 19:55:00|150.41|148.01|150.34|147.94|151.1|148.7|149.58|147.18|0
1654718400000|2022-06-08 20:00:00|150.06|147.66|149.88|147.48|150.48|148.08|149.33|146.93|0
1654718700000|2022-06-08 20:05:00|149.81|147.41|149.4|147|150.09|147.69|149.26|146.86|0
1654719000000|2022-06-08 20:10:00|149.47|147.07|148.5|146.1|149.47|147.07|148.5|146.1|0
1654719300000|2022-06-08 20:15:00|148.84|146.04|149.11|146.31|149.42|146.62|148.77|145.97|0
1654719600000|2022-06-08 20:20:00|149.18|146.38|148.9|146.1|149.25|146.45|148.77|145.97|0
1654719900000|2022-06-08 20:25:00|148.97|146.17|148.9|146.1|148.97|146.17|148.76|145.96|0
1654720200000|2022-06-08 20:30:00|148.87|146.07|148.69|145.89|148.9|146.1|148.56|145.76|0
1654720500000|2022-06-08 20:35:00|148.62|145.82|148.76|145.96|148.83|146.03|148.55|145.75|0
1654720800000|2022-06-08 20:40:00|148.83|146.03|149.03|146.23|149.1|146.3|148.83|146.03|0
1654721100000|2022-06-08 20:45:00|148.89|146.09|149.17|146.37|149.17|146.37|148.89|146.09|0
1654721400000|2022-06-08 20:50:00|149.1|146.3|148.89|146.09|149.17|146.37|148.75|145.95|0
1654721700000|2022-06-08 20:55:00|148.82|146.02|148.92|146.12|148.92|146.12|148.41|145.61|0
1654722000000|2022-06-08 21:00:00|148.78|145.98|148.74|145.94|148.92|146.12|148.71|145.91|0
1654722300000|2022-06-08 21:05:00|148.75|145.95|148.67|145.87|148.75|145.95|148.67|145.87|0
1654722600000|2022-06-08 21:10:00|148.66|145.86|148.62|145.82|148.66|145.86|148.62|145.82|0
1654722900000|2022-06-08 21:15:00|148.56|145.76|148.6|145.8|148.6|145.8|148.55|145.75|0
1654723200000|2022-06-08 21:20:00|148.57|145.77|148.67|145.87|148.76|145.96|148.57|145.77|0
1654723500000|2022-06-08 21:25:00|148.65|145.85|148.63|145.83|148.65|145.85|148.63|145.83|0
1654723800000|2022-06-08 21:30:00|148.64|145.84|148.84|146.04|148.84|146.04|148.64|145.84|0
1654724100000|2022-06-08 21:35:00|148.81|146.01|148.8|146|148.81|146.01|148.75|145.95|0
1654724700000|2022-06-08 21:45:00|148.83|146.03|148.83|146.03|148.86|146.06|148.81|146.01|0
1654725000000|2022-06-08 21:50:00|148.77|145.97|148.75|145.95|148.78|145.98|148.71|145.91|0
1654725300000|2022-06-08 21:55:00|148.72|145.92|148.71|145.91|148.79|145.99|148.69|145.89|0
1654725600000|2022-06-08 22:00:00|148.89|146.09|149.61|146.81|149.61|146.81|148.79|145.99|0
1654725900000|2022-06-08 22:05:00|149.54|146.74|149.26|146.46|149.54|146.74|149.26|146.46|0
1654726200000|2022-06-08 22:10:00|149.3|146.5|149.19|146.39|149.4|146.6|149.12|146.32|0
1654726500000|2022-06-08 22:15:00|149.12|146.32|149.12|146.32|149.12|146.32|148.99|146.19|0
1654726800000|2022-06-08 22:20:00|149.09|146.29|149.19|146.39|149.26|146.46|148.92|146.12|0
1654727100000|2022-06-08 22:25:00|149.12|146.32|148.84|146.04|149.12|146.32|148.71|145.91|0
1654727400000|2022-06-08 22:30:00|148.77|145.97|148.57|145.77|148.77|145.97|148.43|145.63|0
1654727700000|2022-06-08 22:35:00|148.64|145.84|148.53|145.73|148.91|146.11|148.46|145.66|0
1654728000000|2022-06-08 22:40:00|148.43|145.63|148.49|145.69|148.56|145.76|148.43|145.63|0
1654728300000|2022-06-08 22:45:00|148.53|145.73|148.42|145.62|148.63|145.83|148.42|145.62|0
1654728600000|2022-06-08 22:50:00|148.49|145.69|148.22|145.42|148.49|145.69|148.22|145.42|0
1654728900000|2022-06-08 22:55:00|148.15|145.35|148.21|145.41|148.28|145.48|148.08|145.28|0
1654729200000|2022-06-08 23:00:00|148.28|145.48|148.21|145.41|148.35|145.55|148.01|145.21|0
1654729500000|2022-06-08 23:05:00|148.25|145.45|148.18|145.38|148.28|145.48|148|145.2|0
1654729800000|2022-06-08 23:10:00|148.21|145.41|148|145.2|148.21|145.41|148|145.2|0
1654730100000|2022-06-08 23:15:00|147.93|145.13|147.93|145.13|148|145.2|147.93|145.13|0
1654730400000|2022-06-08 23:20:00|147.9|145.1|148.06|145.26|148.06|145.26|147.86|145.06|0
1654730700000|2022-06-08 23:25:00|148.1|145.3|148.44|145.64|148.58|145.78|148.1|145.3|0
1654731000000|2022-06-08 23:30:00|148.47|145.67|148.06|145.26|148.47|145.67|147.86|145.06|0
1654731300000|2022-06-08 23:35:00|148.13|145.33|148.47|145.67|148.47|145.67|148.1|145.3|0
1654731600000|2022-06-08 23:40:00|148.43|145.63|148.16|145.36|148.64|145.84|148.06|145.26|0
1654731900000|2022-06-08 23:45:00|148.12|145.32|147.95|145.15|148.12|145.32|147.92|145.12|0
1654732200000|2022-06-08 23:50:00|147.85|145.05|148.63|145.83|148.63|145.83|147.85|145.05|0
1654732500000|2022-06-08 23:55:00|148.6|145.8|148.25|145.45|148.73|145.93|148.25|145.45|0
1654732800000|2022-06-09 00:00:00|147.98|145.18|148.93|146.13|149|146.2|147.43|144.63|0
1654733100000|2022-06-09 00:05:00|149|146.2|148.8|146|149.14|146.34|148.45|145.65|0
1654733400000|2022-06-09 00:10:00|148.73|145.93|148.79|145.99|149.21|146.41|148.45|145.65|0
1654733700000|2022-06-09 00:15:00|148.93|146.13|149.41|146.61|149.86|147.06|148.79|145.99|0
1654734000000|2022-06-09 00:20:00|149.34|146.54|148.72|145.92|149.61|146.81|148.51|145.71|0
1654734300000|2022-06-09 00:25:00|148.79|145.99|147.89|145.09|149.06|146.26|147.83|145.03|0
1654734600000|2022-06-09 00:30:00|147.83|145.03|147.96|145.16|148.44|145.64|147.76|144.96|0
1654734900000|2022-06-09 00:35:00|147.89|145.09|148.75|145.95|149.06|146.26|147.75|144.95|0
1654735200000|2022-06-09 00:40:00|148.78|145.98|149.81|147.01|150.16|147.36|148.78|145.98|0
1654735500000|2022-06-09 00:45:00|149.74|146.94|149.33|146.53|149.81|147.01|149.26|146.46|0
1654735800000|2022-06-09 00:50:00|149.22|146.42|149.39|146.59|149.53|146.73|149.12|146.32|0
1654736100000|2022-06-09 00:55:00|149.46|146.66|149.73|146.93|149.87|147.07|149.32|146.52|0
1654736400000|2022-06-09 01:00:00|149.8|147|149.87|147.07|150.15|147.35|149.46|146.66|0
1654736700000|2022-06-09 01:05:00|149.94|147.14|149.59|146.79|150.08|147.28|149.59|146.79|0
1654737000000|2022-06-09 01:10:00|149.66|146.86|149.52|146.72|149.97|147.17|149.04|146.24|0
1654737300000|2022-06-09 01:15:00|149.38|146.58|149.59|146.79|149.9|147.1|149.11|146.31|0
1654737600000|2022-06-09 01:20:00|149.52|146.72|149.79|146.99|149.79|146.99|149.45|146.65|0
1654737900000|2022-06-09 01:25:00|149.72|146.92|150.48|147.68|150.69|147.89|149.69|146.89|0
1654738200000|2022-06-09 01:30:00|150.55|147.75|149.86|147.06|150.69|147.89|149.79|146.99|0
1654738500000|2022-06-09 01:35:00|149.79|146.99|151.66|148.86|151.66|148.86|149.72|146.92|0
1654738800000|2022-06-09 01:40:00|151.59|148.79|151.31|148.51|151.73|148.93|150.96|148.16|0
1654739100000|2022-06-09 01:45:00|151.45|148.65|151.41|148.61|151.94|149.14|151.31|148.51|0
1654739400000|2022-06-09 01:50:00|151.45|148.65|151.03|148.23|151.45|148.65|150.85|148.05|0
1654739700000|2022-06-09 01:55:00|151.09|148.29|151.02|148.22|151.16|148.36|150.85|148.05|0
1654740000000|2022-06-09 02:00:00|151.06|148.26|150.81|148.01|151.09|148.29|150.74|147.94|0
1654740300000|2022-06-09 02:05:00|150.85|148.05|150.32|147.52|150.85|148.05|150.32|147.52|0
1654740600000|2022-06-09 02:10:00|150.36|147.56|150.11|147.31|150.46|147.66|149.94|147.14|0
1654740900000|2022-06-09 02:15:00|150.04|147.24|150.6|147.8|150.81|148.01|149.97|147.17|0
1654741200000|2022-06-09 02:20:00|150.56|147.76|151.01|148.21|151.15|148.35|150.53|147.73|0
1654741500000|2022-06-09 02:25:00|150.94|148.14|151.01|148.21|151.22|148.42|150.94|148.14|0
1654741800000|2022-06-09 02:30:00|151.04|148.24|150.52|147.72|151.15|148.35|150.52|147.72|0
1654742100000|2022-06-09 02:35:00|150.59|147.79|150.24|147.44|150.59|147.79|150.17|147.37|0
1654742400000|2022-06-09 02:40:00|150.17|147.37|150.45|147.65|150.58|147.78|150.17|147.37|0
1654742700000|2022-06-09 02:45:00|150.38|147.58|149.82|147.02|150.45|147.65|149.75|146.95|0
1654743000000|2022-06-09 02:50:00|149.89|147.09|149.82|147.02|150.3|147.5|149.82|147.02|0
1654743300000|2022-06-09 02:55:00|149.75|146.95|149.95|147.15|150.23|147.43|149.75|146.95|0
1654743600000|2022-06-09 03:00:00|149.92|147.12|149.61|146.81|150.09|147.29|149.4|146.6|0
1654743900000|2022-06-09 03:05:00|149.67|146.87|149.95|147.15|149.99|147.19|149.67|146.87|0
1654744200000|2022-06-09 03:10:00|150.02|147.22|150.08|147.28|150.09|147.29|149.95|147.15|0
1654744500000|2022-06-09 03:15:00|150.02|147.22|149.81|147.01|150.43|147.63|149.77|146.97|0
1654744800000|2022-06-09 03:20:00|149.74|146.94|149.8|147|150.05|147.25|149.6|146.8|0
1654745100000|2022-06-09 03:25:00|149.87|147.07|149.59|146.79|149.87|147.07|149.53|146.73|0
1654745400000|2022-06-09 03:30:00|149.63|146.83|149.87|147.07|149.87|147.07|149.52|146.72|0
1654745700000|2022-06-09 03:35:00|149.83|147.03|149.87|147.07|149.87|147.07|149.73|146.93|0
1654746000000|2022-06-09 03:40:00|149.86|147.06|149.52|146.72|150.07|147.27|149.45|146.65|0
1654746300000|2022-06-09 03:45:00|149.48|146.68|149.1|146.3|149.72|146.92|149.03|146.23|0
1654746600000|2022-06-09 03:50:00|149.07|146.27|148.96|146.16|149.07|146.27|148.62|145.82|0
1654746900000|2022-06-09 03:55:00|148.89|146.09|149.03|146.23|149.1|146.3|148.89|146.09|0
1654747200000|2022-06-09 04:00:00|148.96|146.16|148.82|146.02|149.1|146.3|148.75|145.95|0
1654747500000|2022-06-09 04:05:00|148.79|145.99|149.09|146.29|149.09|146.29|148.75|145.95|0
1654747800000|2022-06-09 04:10:00|149.02|146.22|148.95|146.15|149.23|146.43|148.81|146.01|0
1654748100000|2022-06-09 04:15:00|148.92|146.12|149.02|146.22|149.09|146.29|148.81|146.01|0
1654748400000|2022-06-09 04:20:00|148.95|146.15|149.02|146.22|149.09|146.29|148.88|146.08|0
1654748700000|2022-06-09 04:25:00|148.95|146.15|148.94|146.14|149.05|146.25|148.81|146.01|0
1654749000000|2022-06-09 04:30:00|148.88|146.08|148.84|146.04|148.94|146.14|148.77|145.97|0
1654749300000|2022-06-09 04:35:00|148.8|146|149.11|146.31|149.15|146.35|148.8|146|0
1654749600000|2022-06-09 04:40:00|149.15|146.35|149.01|146.21|149.21|146.41|149.01|146.21|0
1654749900000|2022-06-09 04:45:00|149.07|146.27|149.07|146.27|149.35|146.55|149.07|146.27|0
1654750200000|2022-06-09 04:50:00|149.14|146.34|148.86|146.06|149.14|146.34|148.83|146.03|0
1654750500000|2022-06-09 04:55:00|148.93|146.13|149.07|146.27|149.17|146.37|148.86|146.06|0
1654750800000|2022-06-09 05:00:00|149.27|146.47|149.2|146.4|149.48|146.68|148.79|145.99|0
1654751100000|2022-06-09 05:05:00|149.07|146.27|148.07|145.27|149.07|146.27|148.03|145.23|0
1654751400000|2022-06-09 05:10:00|148.03|145.23|148.51|145.71|148.51|145.71|147.83|145.03|0
1654751700000|2022-06-09 05:15:00|148.58|145.78|148.75|145.95|148.78|145.98|148.37|145.57|0
1654752000000|2022-06-09 05:20:00|148.71|145.91|148.92|146.12|149.19|146.39|148.58|145.78|0
1654752300000|2022-06-09 05:25:00|148.85|146.05|148.43|145.63|148.89|146.09|148.37|145.57|0
1654752600000|2022-06-09 05:30:00|148.4|145.6|148.71|145.91|148.98|146.18|147.92|145.12|0
1654752900000|2022-06-09 05:35:00|148.78|145.98|149.74|146.94|149.74|146.94|148.64|145.84|0
1654753200000|2022-06-09 05:40:00|149.67|146.87|150.15|147.35|150.64|147.84|149.46|146.66|0
1654753500000|2022-06-09 05:45:00|150.19|147.39|150.01|147.21|150.77|147.97|149.94|147.14|0
1654753800000|2022-06-09 05:50:00|149.94|147.14|150.7|147.9|150.7|147.9|149.8|147|0
1654754100000|2022-06-09 05:55:00|150.63|147.83|150.91|148.11|150.98|148.18|150.56|147.76|0
1654754400000|2022-06-09 06:00:00|151.19|148.39|150.7|147.9|151.53|148.73|150.25|147.45|0
1654754700000|2022-06-09 06:05:00|150.63|147.83|150.24|147.44|151.5|148.7|150.21|147.41|0
1654755000000|2022-06-09 06:10:00|150.21|147.41|150.38|147.58|151.18|148.38|150.07|147.27|0
1654755300000|2022-06-09 06:15:00|150.34|147.54|150.76|147.96|150.79|147.99|150.27|147.47|0
1654755600000|2022-06-09 06:20:00|150.9|148.1|150.76|147.96|150.97|148.17|150.62|147.82|0
1654755900000|2022-06-09 06:25:00|150.69|147.89|150.96|148.16|151.31|148.51|150.69|147.89|0
1654756200000|2022-06-09 06:30:00|150.82|148.02|150.58|147.78|151.03|148.23|150.48|147.68|0
1654756500000|2022-06-09 06:35:00|150.61|147.81|150.12|147.32|150.61|147.81|149.85|147.05|0
1654756800000|2022-06-09 06:40:00|150.06|147.26|150.23|147.43|150.68|147.88|149.85|147.05|0
1654757100000|2022-06-09 06:45:00|150.26|147.46|149.91|147.11|150.33|147.53|149.64|146.84|0
1654757400000|2022-06-09 06:50:00|149.95|147.15|149.29|146.49|149.98|147.18|149.29|146.49|0
1654757700000|2022-06-09 06:55:00|149.22|146.42|148.8|146|149.22|146.42|148.8|146|0
1654758000000|2022-06-09 07:00:00|148.74|145.94|148.46|145.66|150.18|147.38|148.32|145.52|0
1654758300000|2022-06-09 07:05:00|148.33|145.93|147.37|144.97|148.6|146.2|147.23|144.83|0
1654758600000|2022-06-09 07:10:00|147.43|145.03|148.46|146.06|148.46|146.06|147.16|144.76|0
1654758900000|2022-06-09 07:15:00|148.53|146.13|148.42|146.02|148.94|146.54|148.05|145.65|0
1654759200000|2022-06-09 07:20:00|148.49|146.09|147.63|145.23|148.66|146.26|147.22|144.82|0
1654759500000|2022-06-09 07:25:00|147.56|145.16|147.63|145.23|147.91|145.51|147.36|144.96|0
1654759800000|2022-06-09 07:30:00|147.56|145.16|150.58|148.18|150.99|148.59|147.56|145.16|0
1654760100000|2022-06-09 07:35:00|150.64|148.24|150.02|147.62|150.99|148.59|149.88|147.48|0
1654760400000|2022-06-09 07:40:00|149.88|147.48|149.67|147.27|150.36|147.96|149.5|147.1|0
1654760700000|2022-06-09 07:45:00|149.74|147.34|149.25|146.85|149.81|147.41|148.84|146.44|0
1654761000000|2022-06-09 07:50:00|149.32|146.92|148.29|145.89|149.32|146.92|147.95|145.55|0
1654761300000|2022-06-09 07:55:00|148.33|145.93|148.36|145.96|148.84|146.44|148.15|145.75|0
1654761600000|2022-06-09 08:00:00|148.63|146.23|148.9|146.5|149.39|146.99|148.42|146.02|0
1654761900000|2022-06-09 08:05:00|148.83|146.43|149.45|147.05|150.18|147.78|148.83|146.43|0
1654762200000|2022-06-09 08:10:00|149.52|147.12|149.52|147.12|149.93|147.53|149.24|146.84|0
1654762500000|2022-06-09 08:15:00|149.55|147.15|149.24|146.84|149.55|147.15|149.03|146.63|0
1654762800000|2022-06-09 08:20:00|149.28|146.88|148.76|146.36|149.72|147.32|148.69|146.29|0
1654763100000|2022-06-09 08:25:00|148.83|146.43|148.62|146.22|149.03|146.63|148.55|146.15|0
1654763400000|2022-06-09 08:30:00|148.69|146.29|147.84|145.44|148.69|146.29|147.52|145.12|0
1654763700000|2022-06-09 08:35:00|147.91|145.51|147.7|145.3|147.91|145.51|146.95|144.55|0
1654764000000|2022-06-09 08:40:00|147.67|145.27|147.63|145.23|147.84|145.44|147.29|144.89|0
1654764300000|2022-06-09 08:45:00|147.56|145.16|145.7|143.3|147.56|145.16|145.7|143.3|0
1654764600000|2022-06-09 08:50:00|145.66|143.26|145.47|143.07|146.46|144.06|144.8|142.4|0
1654764900000|2022-06-09 08:55:00|145.4|143|144.53|142.13|145.67|143.27|144.46|142.06|0
1654765200000|2022-06-09 09:00:00|144.6|142.2|144.59|142.19|144.93|142.53|144.39|141.99|0
1654765500000|2022-06-09 09:05:00|144.66|142.26|144.72|142.32|145.13|142.73|144.39|141.99|0
1654765800000|2022-06-09 09:10:00|144.79|142.39|145.26|142.86|145.26|142.86|144.66|142.26|0
1654766100000|2022-06-09 09:15:00|145.19|142.79|145.43|143.03|145.59|143.19|144.99|142.59|0
1654766400000|2022-06-09 09:20:00|145.53|143.13|145.39|142.99|145.69|143.29|145.32|142.92|0
1654766700000|2022-06-09 09:25:00|145.42|143.02|145.45|143.05|145.52|143.12|145.05|142.65|0
1654767000000|2022-06-09 09:30:00|145.32|142.92|144.91|142.51|145.52|143.12|144.78|142.38|0
1654767300000|2022-06-09 09:35:00|144.88|142.48|144.81|142.41|144.98|142.58|144.58|142.18|0
1654767600000|2022-06-09 09:40:00|144.78|142.38|145.51|143.11|145.65|143.25|144.74|142.34|0
1654767900000|2022-06-09 09:45:00|145.38|142.98|145.18|142.78|145.58|143.18|145.18|142.78|0
1654768200000|2022-06-09 09:50:00|145.24|142.84|145.31|142.91|145.51|143.11|144.84|142.44|0
1654768500000|2022-06-09 09:55:00|145.37|142.97|145.64|143.24|146.18|143.78|145.31|142.91|0
1654768800000|2022-06-09 10:00:00|145.57|143.17|145.77|143.37|145.77|143.37|145.3|142.9|0
1654769100000|2022-06-09 10:05:00|145.71|143.31|145.84|143.44|145.91|143.51|145.44|143.04|0
1654769400000|2022-06-09 10:10:00|145.77|143.37|145.63|143.23|146.45|144.05|145.63|143.23|0
1654769700000|2022-06-09 10:15:00|145.7|143.3|144.83|142.43|145.77|143.37|144.69|142.29|0
1654770000000|2022-06-09 10:20:00|144.89|142.49|143.49|141.09|144.89|142.49|143.22|140.82|0
1654770300000|2022-06-09 10:25:00|143.42|141.02|142.25|139.85|144.37|141.97|142.25|139.85|0
1654770600000|2022-06-09 10:30:00|142.06|139.66|142.32|139.92|142.38|139.98|141.73|139.33|0
1654770900000|2022-06-09 10:35:00|142.35|139.95|143.04|140.64|143.04|140.64|142.02|139.62|0
1654771200000|2022-06-09 10:40:00|142.98|140.58|142.98|140.58|143.31|140.91|142.65|140.25|0
1654771500000|2022-06-09 10:45:00|143.04|140.64|143.17|140.77|143.37|140.97|142.84|140.44|0
1654771800000|2022-06-09 10:50:00|143.11|140.71|142.24|139.84|143.17|140.77|142.08|139.68|0
1654772100000|2022-06-09 10:55:00|142.31|139.91|142.87|140.47|142.97|140.57|142.31|139.91|0
1654772400000|2022-06-09 11:00:00|142.97|140.57|143.23|140.83|143.43|141.03|142.94|140.54|0
1654772700000|2022-06-09 11:05:00|143.3|140.9|143.3|140.9|143.76|141.36|143.16|140.76|0
1654773000000|2022-06-09 11:10:00|143.23|140.83|142.76|140.36|143.3|140.9|142.76|140.36|0
1654773300000|2022-06-09 11:15:00|142.83|140.43|143.56|141.16|143.59|141.19|142.63|140.23|0
1654773600000|2022-06-09 11:20:00|143.59|141.19|142.03|139.63|143.82|141.42|141.04|138.64|0
1654773900000|2022-06-09 11:25:00|142.29|139.89|143.09|140.69|143.42|141.02|142.03|139.63|0
1654774200000|2022-06-09 11:30:00|143.06|140.66|143.88|141.48|143.88|141.48|142.69|140.29|0
1654774500000|2022-06-09 11:35:00|143.95|141.55|143.65|141.25|144.15|141.75|143.48|141.08|0
1654774800000|2022-06-09 11:40:00|143.68|141.28|143.18|140.78|143.98|141.58|143.12|140.72|0
1654775100000|2022-06-09 11:45:00|143.11|140.71|145.92|143.52|146.09|143.69|141.53|139.13|0
1654775400000|2022-06-09 11:50:00|145.99|143.59|146.42|144.02|146.42|144.02|144.94|142.54|0
1654775700000|2022-06-09 11:55:00|146.32|143.92|146.35|143.95|147.13|144.73|146.15|143.75|0
1654776000000|2022-06-09 12:00:00|146.42|144.02|146.55|144.15|147.16|144.76|146.35|143.95|0
1654776300000|2022-06-09 12:05:00|146.59|144.19|146.82|144.42|147.23|144.83|146.35|143.95|0
1654776600000|2022-06-09 12:10:00|146.89|144.49|148.66|146.26|148.66|146.26|146.82|144.42|0
1654776900000|2022-06-09 12:15:00|148.79|146.39|148.38|145.98|149.14|146.74|147.97|145.57|0
1654777200000|2022-06-09 12:20:00|148.59|146.19|149.54|147.14|150.1|147.7|148.59|146.19|0
1654777500000|2022-06-09 12:25:00|149.68|147.28|149.26|146.86|150.88|148.48|148.27|145.87|0
1654777800000|2022-06-09 12:30:00|149.29|146.89|149.94|147.54|150.53|148.13|148.4|146|0
1654778100000|2022-06-09 12:35:00|150.04|147.64|149.83|147.43|150.94|148.54|149.77|147.37|0
1654778400000|2022-06-09 12:40:00|149.9|147.5|153.03|150.63|153.17|150.77|149.66|147.26|0
1654778700000|2022-06-09 12:45:00|153.1|150.7|153.1|150.7|153.17|150.77|152.12|149.72|0
1654779000000|2022-06-09 12:50:00|153.03|150.63|154.16|151.76|154.37|151.97|152.38|149.98|0
1654779300000|2022-06-09 12:55:00|154.23|151.83|153.31|150.91|154.23|151.83|152.86|150.46|0
1654779600000|2022-06-09 13:00:00|153.52|151.12|152.71|150.31|153.8|151.4|152.71|150.31|0
1654779900000|2022-06-09 13:05:00|152.75|150.35|154.12|151.72|154.15|151.75|152.68|150.28|0
1654780200000|2022-06-09 13:10:00|154.08|151.68|155.07|152.67|155.07|152.67|152.33|149.93|0
1654780500000|2022-06-09 13:15:00|155|152.6|154.99|152.59|155.7|153.3|154.43|152.03|0
1654780800000|2022-06-09 13:20:00|154.78|152.38|154.57|152.17|154.78|152.38|154|151.6|0
1654781100000|2022-06-09 13:25:00|154.43|152.03|155.13|152.73|155.13|152.73|154.07|151.67|0
1654781400000|2022-06-09 13:30:00|154.92|152.52|151.86|149.46|156.69|154.29|151.27|148.87|0
1654781700000|2022-06-09 13:35:00|151.31|148.91|155.33|152.93|155.47|153.07|150.91|148.51|0
1654782000000|2022-06-09 13:40:00|155.68|153.28|156.32|153.92|157.97|155.57|154.55|152.15|0
1654782300000|2022-06-09 13:45:00|156.75|154.35|153.19|150.79|157.79|155.39|151.93|149.53|0
1654782600000|2022-06-09 13:50:00|153.26|150.86|148.95|146.55|153.33|150.93|148.06|145.66|0
1654782900000|2022-06-09 13:55:00|149.16|146.76|148.52|146.12|151.47|149.07|148.27|145.87|0
1654783200000|2022-06-09 14:00:00|148.48|146.08|150.3|147.9|150.51|148.11|148.38|145.98|0
1654783500000|2022-06-09 14:05:00|150.58|148.18|153.44|151.04|153.72|151.32|150.34|147.94|0
1654783800000|2022-06-09 14:10:00|153.51|151.11|153.75|151.35|155.73|153.33|152.45|150.05|0
1654784100000|2022-06-09 14:15:00|153.68|151.28|152.41|150.01|154.1|151.7|150.74|148.34|0
1654784400000|2022-06-09 14:20:00|152.2|149.8|151.99|149.59|152.76|150.36|151.3|148.9|0
1654784700000|2022-06-09 14:25:00|151.92|149.52|151.08|148.68|152.62|150.22|151.08|148.68|0
1654785000000|2022-06-09 14:30:00|150.53|148.13|151.57|149.17|152.34|149.94|149.29|146.89|0
1654785300000|2022-06-09 14:35:00|151.22|148.82|150.39|147.99|151.85|149.45|150.04|147.64|0
1654785600000|2022-06-09 14:40:00|150.42|148.02|152.82|150.42|153.59|151.19|150.25|147.85|0
1654785900000|2022-06-09 14:45:00|152.68|150.28|153.73|151.33|154.33|151.93|152.61|150.21|0
1654786200000|2022-06-09 14:50:00|153.94|151.54|156.72|154.32|156.87|154.47|153.87|151.47|0
1654786500000|2022-06-09 14:55:00|156.87|154.47|155.23|152.83|157.44|155.04|154.73|152.33|0
1654786800000|2022-06-09 15:00:00|155.51|153.11|157.72|155.32|157.94|155.54|155.01|152.61|0
1654787100000|2022-06-09 15:05:00|157.65|155.25|157.22|154.82|158.8|156.4|156.93|154.53|0
1654787400000|2022-06-09 15:10:00|157.29|154.89|156.36|153.96|157.5|155.1|155.93|153.53|0
1654787700000|2022-06-09 15:15:00|156.21|153.81|156.71|154.31|157.14|154.74|155.93|153.53|0
1654788000000|2022-06-09 15:20:00|156.64|154.24|155.39|152.99|156.78|154.38|154.93|152.53|0
1654788300000|2022-06-09 15:25:00|155.43|153.03|156.64|154.24|156.99|154.59|155.14|152.74|0
1654788600000|2022-06-09 15:30:00|156.85|154.45|156.78|154.38|157.71|155.31|155.78|153.38|0
1654788900000|2022-06-09 15:35:00|156.56|154.16|156.06|153.66|157.06|154.66|155.39|152.99|0
1654789200000|2022-06-09 15:40:00|155.81|153.41|153.72|151.32|155.81|153.41|152.53|150.13|0
1654789500000|2022-06-09 15:45:00|153.93|151.53|156.68|154.28|156.89|154.49|153.37|150.97|0
1654789800000|2022-06-09 15:50:00|156.61|154.21|156.17|153.77|157.82|155.42|156.1|153.7|0
1654790100000|2022-06-09 15:55:00|156.1|153.7|154.97|152.57|156.32|153.92|154.82|152.42|0
1654790400000|2022-06-09 16:00:00|155.04|152.64|155.67|153.27|155.81|153.41|154.19|151.79|0
1654790700000|2022-06-09 16:05:00|155.6|153.2|156.45|154.05|157.03|154.63|155.39|152.99|0
1654791000000|2022-06-09 16:10:00|156.6|154.2|157.84|155.44|158.32|155.92|155.69|153.29|0
1654791300000|2022-06-09 16:15:00|157.91|155.51|157.55|155.15|158.49|156.09|157.48|155.08|0
1654791600000|2022-06-09 16:20:00|157.48|155.08|156.91|154.51|157.62|155.22|156.27|153.87|0
1654791900000|2022-06-09 16:25:00|156.98|154.58|155.48|153.08|157.19|154.79|154.99|152.59|0
1654792200000|2022-06-09 16:30:00|155.34|152.94|155.2|152.8|156.19|153.79|154.63|152.23|0
1654792500000|2022-06-09 16:35:00|155.27|152.87|154.98|152.58|155.48|153.08|154.39|151.99|0
1654792800000|2022-06-09 16:40:00|154.84|152.44|153.85|151.45|155.26|152.86|153.43|151.03|0
1654793100000|2022-06-09 16:45:00|153.92|151.52|154.62|152.22|154.91|152.51|153.71|151.31|0
1654793400000|2022-06-09 16:50:00|154.55|152.15|155.19|152.79|155.19|152.79|153.57|151.17|0
1654793700000|2022-06-09 16:55:00|155.4|153|153|150.6|155.9|153.5|152.52|150.12|0
1654794000000|2022-06-09 17:00:00|152.79|150.39|150.9|148.5|153.68|151.28|150.34|147.94|0
1654794300000|2022-06-09 17:05:00|150.97|148.57|150.89|148.49|150.97|148.57|149.37|146.97|0
1654794600000|2022-06-09 17:10:00|150.75|148.35|150.47|148.07|151.03|148.63|149.78|147.38|0
1654794900000|2022-06-09 17:15:00|150.68|148.28|150.89|148.49|151.52|149.12|150.33|147.93|0
1654795200000|2022-06-09 17:20:00|150.96|148.56|152.78|150.38|152.92|150.52|150.75|148.35|0
1654795500000|2022-06-09 17:25:00|152.85|150.45|153.83|151.43|154.26|151.86|152.56|150.16|0
1654795800000|2022-06-09 17:30:00|154.19|151.79|155.04|152.64|155.68|153.28|154.19|151.79|0
1654796100000|2022-06-09 17:35:00|155.11|152.71|155.18|152.78|156.25|153.85|154.82|152.42|0
1654796400000|2022-06-09 17:40:00|155.25|152.85|156.5|154.1|156.79|154.39|154.42|152.02|0
1654796700000|2022-06-09 17:45:00|156.68|154.28|155.43|153.03|156.79|154.39|155.28|152.88|0
1654797000000|2022-06-09 17:50:00|155.35|152.95|155.21|152.81|155.43|153.03|154.71|152.31|0
1654797300000|2022-06-09 17:55:00|155.28|152.88|153.57|151.17|155.35|152.95|153.5|151.1|0
1654797600000|2022-06-09 18:00:00|153.72|151.32|155.56|153.16|155.92|153.52|153.57|151.17|0
1654797900000|2022-06-09 18:05:00|155.63|153.23|155.49|153.09|156.2|153.8|154.85|152.45|0
1654798200000|2022-06-09 18:10:00|155.42|153.02|155.27|152.87|156.77|154.37|155.13|152.73|0
1654798500000|2022-06-09 18:15:00|155.34|152.94|155.77|153.37|156.13|153.73|154.98|152.58|0
1654798800000|2022-06-09 18:20:00|155.7|153.3|157.49|155.09|157.71|155.31|155.12|152.72|0
1654799100000|2022-06-09 18:25:00|157.42|155.02|156.48|154.08|157.92|155.52|155.98|153.58|0
1654799400000|2022-06-09 18:30:00|156.55|154.15|158.35|155.95|158.57|156.17|156.55|154.15|0
1654799700000|2022-06-09 18:35:00|158.42|156.02|159|156.6|159.44|157.04|157.99|155.59|0
1654800000000|2022-06-09 18:40:00|159.08|156.68|160.69|158.29|160.91|158.51|158.74|156.34|0
1654800300000|2022-06-09 18:45:00|160.83|158.43|160.1|157.7|160.91|158.51|159.38|156.98|0
1654800600000|2022-06-09 18:50:00|160.25|157.85|160.54|158.14|161.05|158.65|159.59|157.19|0
1654800900000|2022-06-09 18:55:00|160.68|158.28|162.74|160.34|162.81|160.41|160.06|157.66|0
1654801200000|2022-06-09 19:00:00|162.81|160.41|166.51|164.11|166.55|164.15|162.74|160.34|0
1654801500000|2022-06-09 19:05:00|166.66|164.26|167.48|165.08|168.01|165.61|166.28|163.88|0
1654801800000|2022-06-09 19:10:00|167.33|164.93|168.24|165.84|168.24|165.84|166.88|164.48|0
1654802100000|2022-06-09 19:15:00|168.31|165.91|167.1|164.7|168.39|165.99|166.5|164.1|0
1654802400000|2022-06-09 19:20:00|167.18|164.78|166.95|164.55|168.23|165.83|166.35|163.95|0
1654802700000|2022-06-09 19:25:00|166.87|164.47|170.13|167.73|170.13|167.73|166.87|164.47|0
1654803000000|2022-06-09 19:30:00|170.36|167.96|171.35|168.95|171.35|168.95|169.82|167.42|0
1654803300000|2022-06-09 19:35:00|171.43|169.03|170.89|168.49|171.5|169.1|170.12|167.72|0
1654803600000|2022-06-09 19:40:00|171.04|168.64|172.33|169.93|172.89|170.49|168.7|166.3|0
1654803900000|2022-06-09 19:45:00|172.56|170.16|174.35|171.95|175.52|173.12|172.25|169.85|0
1654804200000|2022-06-09 19:50:00|174.5|172.1|173.25|170.85|175.6|173.2|173.02|170.62|0
1654804500000|2022-06-09 19:55:00|173.41|171.01|177.51|175.11|177.59|175.19|173.02|170.62|0
1654804800000|2022-06-09 20:00:00|177.74|175.34|177.34|174.94|177.82|175.42|176.95|174.55|0
1654805100000|2022-06-09 20:05:00|177.42|175.02|177.58|175.18|177.66|175.26|176.39|173.99|0
1654805400000|2022-06-09 20:10:00|177.5|175.1|176.31|173.91|177.66|175.26|176.31|173.91|0
1654805700000|2022-06-09 20:15:00|176.74|173.94|176.9|174.1|177.62|174.82|176.59|173.79|0
1654806000000|2022-06-09 20:20:00|176.98|174.18|176.66|173.86|176.98|174.18|176.34|173.54|0
1654806300000|2022-06-09 20:25:00|176.58|173.78|176.5|173.7|177.06|174.26|176.5|173.7|0
1654806600000|2022-06-09 20:30:00|176.26|173.46|176.97|174.17|176.97|174.17|176.22|173.42|0
1654806900000|2022-06-09 20:35:00|177.01|174.21|177.13|174.33|177.21|174.41|176.73|173.93|0
1654807200000|2022-06-09 20:40:00|177.21|174.41|176.81|174.01|177.21|174.41|176.65|173.85|0
1654807500000|2022-06-09 20:45:00|176.73|173.93|176.06|173.26|176.73|173.93|176.02|173.22|0
1654807800000|2022-06-09 20:50:00|175.94|173.14|176.01|173.21|176.41|173.61|175.93|173.13|0
1654808100000|2022-06-09 20:55:00|176.09|173.29|175.5|172.7|176.17|173.37|175.15|172.35|0
1654808400000|2022-06-09 21:00:00|175.62|172.82|175.6|172.8|175.77|172.97|175.41|172.61|0
1654808700000|2022-06-09 21:05:00|175.62|172.82|175.63|172.83|175.72|172.92|175.46|172.66|0
1654809000000|2022-06-09 21:10:00|175.68|172.88|175.33|172.53|175.97|173.17|175.28|172.48|0
1654809300000|2022-06-09 21:15:00|175.42|172.62|175.45|172.65|175.67|172.87|175.09|172.29|0
1654809600000|2022-06-09 21:20:00|175.39|172.59|175.36|172.56|175.51|172.71|175.36|172.56|0
1654809900000|2022-06-09 21:25:00|175.39|172.59|175.44|172.64|175.47|172.67|175.31|172.51|0
1654810200000|2022-06-09 21:30:00|175.42|172.62|175.34|172.54|175.5|172.7|175.32|172.52|0
1654810500000|2022-06-09 21:35:00|175.32|172.52|175.31|172.51|175.38|172.58|175.26|172.46|0
1654810800000|2022-06-09 21:40:00|175.32|172.52|175.32|172.52|175.32|172.52|175.32|172.52|0
1654811100000|2022-06-09 21:45:00|175.33|172.53|175.3|172.5|175.33|172.53|175.3|172.5|0
1654811400000|2022-06-09 21:50:00|175.22|172.42|175.25|172.45|175.29|172.49|175.22|172.42|0
1654811700000|2022-06-09 21:55:00|175.22|172.42|174.82|172.02|175.4|172.6|174.67|171.87|0
1654812000000|2022-06-09 22:00:00|174.68|171.88|175.35|172.55|176.02|173.22|174.64|171.84|0
1654812300000|2022-06-09 22:05:00|175.39|172.59|175.98|173.18|175.98|173.18|175.35|172.55|0
1654812600000|2022-06-09 22:10:00|176.05|173.25|176.45|173.65|176.45|173.65|175.98|173.18|0
1654812900000|2022-06-09 22:15:00|176.53|173.73|176.41|173.61|176.76|173.96|176.05|173.25|0
1654813200000|2022-06-09 22:20:00|176.37|173.57|177.08|174.28|177.16|174.36|176.37|173.57|0
1654813500000|2022-06-09 22:25:00|177|174.2|176.92|174.12|177.12|174.32|176.76|173.96|0
1654813800000|2022-06-09 22:30:00|176.84|174.04|176.67|173.87|177.07|174.27|176.6|173.8|0
1654814100000|2022-06-09 22:35:00|176.6|173.8|176.51|173.71|176.6|173.8|176.44|173.64|0
1654814400000|2022-06-09 22:40:00|176.43|173.63|176.59|173.79|176.59|173.79|176.43|173.63|0
1654814700000|2022-06-09 22:45:00|176.55|173.75|175.88|173.08|176.59|173.79|175.88|173.08|0
1654815000000|2022-06-09 22:50:00|175.8|173|176.43|173.63|176.51|173.71|175.72|172.92|0
1654815300000|2022-06-09 22:55:00|176.35|173.55|176.5|173.7|176.58|173.78|176.35|173.55|0
1654815600000|2022-06-09 23:00:00|176.35|173.55|176.42|173.62|176.66|173.86|176.35|173.55|0
1654815900000|2022-06-09 23:05:00|176.5|173.7|176.5|173.7|176.58|173.78|176.42|173.62|0
1654816200000|2022-06-09 23:10:00|176.58|173.78|176.34|173.54|176.58|173.78|176.34|173.54|0
1654816500000|2022-06-09 23:15:00|176.42|173.62|175.86|173.06|176.5|173.7|175.86|173.06|0
1654816800000|2022-06-09 23:20:00|175.78|172.98|175.31|172.51|175.78|172.98|175.23|172.43|0
1654817100000|2022-06-09 23:25:00|175.39|172.59|175.78|172.98|176.02|173.22|175.31|172.51|0
1654817400000|2022-06-09 23:30:00|175.86|173.06|175.62|172.82|175.93|173.13|175.3|172.5|0
1654817700000|2022-06-09 23:35:00|175.78|172.98|175.54|172.74|176.09|173.29|175.38|172.58|0
1654818000000|2022-06-09 23:40:00|175.46|172.66|175.61|172.81|175.77|172.97|175.06|172.26|0
1654818300000|2022-06-09 23:45:00|175.69|172.89|175.53|172.73|176.09|173.29|175.53|172.73|0
1654818600000|2022-06-09 23:50:00|175.69|172.89|175.84|173.04|176|173.2|174.74|171.94|0
1654818900000|2022-06-09 23:55:00|175.92|173.12|175.76|172.96|176|173.2|175.68|172.88|0
1654819200000|2022-06-10 00:00:00|175.61|172.81|174.97|172.17|176.31|173.51|174.89|172.09|0
1654819500000|2022-06-10 00:05:00|175.05|172.25|176.23|173.43|176.31|173.51|174.89|172.09|0
1654819800000|2022-06-10 00:10:00|176.31|173.51|177.34|174.54|177.78|174.98|176.31|173.51|0
1654820100000|2022-06-10 00:15:00|177.18|174.38|177.57|174.77|177.89|175.09|177.1|174.3|0
1654820400000|2022-06-10 00:20:00|177.65|174.85|177.81|175.01|177.81|175.01|176.86|174.06|0
1654820700000|2022-06-10 00:25:00|177.89|175.09|177.33|174.53|178.21|175.41|177.17|174.37|0
1654821000000|2022-06-10 00:30:00|177.57|174.77|176.85|174.05|177.89|175.09|176.77|173.97|0
1654821300000|2022-06-10 00:35:00|176.93|174.13|176.81|174.01|177.33|174.53|176.69|173.89|0
1654821600000|2022-06-10 00:40:00|176.77|173.97|176.73|173.93|177.01|174.21|176.53|173.73|0
1654821900000|2022-06-10 00:45:00|176.77|173.97|176.92|174.12|177.08|174.28|176.37|173.57|0
1654822200000|2022-06-10 00:50:00|176.97|174.17|177.4|174.6|177.56|174.76|176.84|174.04|0
1654822500000|2022-06-10 00:55:00|177.44|174.64|177.4|174.6|177.87|175.07|177.24|174.44|0
1654822800000|2022-06-10 01:00:00|177.24|174.44|176.84|174.04|177.71|174.91|176.6|173.8|0
1654823100000|2022-06-10 01:05:00|177|174.2|176.99|174.19|177.39|174.59|176.84|174.04|0
1654823400000|2022-06-10 01:10:00|176.91|174.11|176.83|174.03|177.51|174.71|176.64|173.84|0
1654823700000|2022-06-10 01:15:00|176.99|174.19|176.91|174.11|177.39|174.59|176.59|173.79|0
1654824000000|2022-06-10 01:20:00|176.83|174.03|177.86|175.06|178.02|175.22|176.67|173.87|0
1654824300000|2022-06-10 01:25:00|177.82|175.02|177.26|174.46|177.86|175.06|177.06|174.26|0
1654824600000|2022-06-10 01:30:00|177.22|174.42|176.98|174.18|177.46|174.66|176.66|173.86|0
1654824900000|2022-06-10 01:35:00|176.9|174.1|176.9|174.1|177.14|174.34|176.58|173.78|0
1654825200000|2022-06-10 01:40:00|176.82|174.02|177.21|174.41|177.37|174.57|176.82|174.02|0
1654825500000|2022-06-10 01:45:00|177.13|174.33|177.41|174.61|177.81|175.01|177.06|174.26|0
1654825800000|2022-06-10 01:50:00|177.33|174.53|177.37|174.57|177.69|174.89|176.97|174.17|0
1654826100000|2022-06-10 01:55:00|177.29|174.49|177.29|174.49|177.45|174.65|176.89|174.09|0
1654826400000|2022-06-10 02:00:00|177.25|174.45|177.12|174.32|177.45|174.65|176.81|174.01|0
1654826700000|2022-06-10 02:05:00|177.05|174.25|177.36|174.56|177.52|174.72|176.85|174.05|0
1654827000000|2022-06-10 02:10:00|177.28|174.48|177.16|174.36|177.36|174.56|177.04|174.24|0
1654827300000|2022-06-10 02:15:00|177.2|174.4|177|174.2|177.44|174.64|176.96|174.16|0
1654827600000|2022-06-10 02:20:00|177.04|174.24|176.48|173.68|177.04|174.24|176.48|173.68|0
1654827900000|2022-06-10 02:25:00|176.4|173.6|176.16|173.36|176.64|173.84|176.16|173.36|0
1654828200000|2022-06-10 02:30:00|175.97|173.17|175.61|172.81|176.32|173.52|175.61|172.81|0
1654828500000|2022-06-10 02:35:00|175.53|172.73|175.92|173.12|176.08|173.28|175.49|172.69|0
1654828800000|2022-06-10 02:40:00|175.96|173.16|176.31|173.51|176.47|173.67|175.92|173.12|0
1654829100000|2022-06-10 02:45:00|176.27|173.47|176.03|173.23|176.43|173.63|175.99|173.19|0
1654829400000|2022-06-10 02:50:00|176.07|173.27|175.83|173.03|176.15|173.35|175.83|173.03|0
1654829700000|2022-06-10 02:55:00|175.87|173.07|176.07|173.27|176.11|173.31|175.83|173.03|0
1654830000000|2022-06-10 03:00:00|175.99|173.19|174.57|171.77|175.99|173.19|174.49|171.69|0
1654830300000|2022-06-10 03:05:00|174.61|171.81|174.49|171.69|174.96|172.16|174.49|171.69|0
1654830600000|2022-06-10 03:10:00|174.45|171.65|173.94|171.14|174.57|171.77|173.86|171.06|0
1654830900000|2022-06-10 03:15:00|173.86|171.06|174.09|171.29|174.25|171.45|173.86|171.06|0
1654831200000|2022-06-10 03:20:00|174.01|171.21|174.01|171.21|174.01|171.21|173.7|170.9|0
1654831500000|2022-06-10 03:25:00|173.93|171.13|173.5|170.7|174.01|171.21|173.5|170.7|0
1654831800000|2022-06-10 03:30:00|173.54|170.74|174.08|171.28|174.08|171.28|173.34|170.54|0
1654832100000|2022-06-10 03:35:00|174|171.2|174.08|171.28|174.32|171.52|174|171.2|0
1654832400000|2022-06-10 03:40:00|174.16|171.36|174.31|171.51|174.51|171.71|174.16|171.36|0
1654832700000|2022-06-10 03:45:00|174.23|171.43|174.31|171.51|174.47|171.67|174.08|171.28|0
1654833000000|2022-06-10 03:50:00|174.27|171.47|174.7|171.9|174.78|171.98|174.23|171.43|0
1654833300000|2022-06-10 03:55:00|174.66|171.86|174.82|172.02|174.93|172.13|174.62|171.82|0
1654833600000|2022-06-10 04:00:00|174.78|171.98|174.93|172.13|174.93|172.13|174.7|171.9|0
1654833900000|2022-06-10 04:05:00|174.85|172.05|175.16|172.36|175.24|172.44|174.85|172.05|0
1654834200000|2022-06-10 04:10:00|175.21|172.41|175.16|172.36|175.44|172.64|175.09|172.29|0
1654834500000|2022-06-10 04:15:00|175.24|172.44|175.47|172.67|175.55|172.75|175.24|172.44|0
1654834800000|2022-06-10 04:20:00|175.4|172.6|175.31|172.51|175.4|172.6|175.31|172.51|0
1654835100000|2022-06-10 04:25:00|175.36|172.56|176.1|173.3|176.18|173.38|175.36|172.56|0
1654835400000|2022-06-10 04:30:00|176.18|173.38|176.49|173.69|176.65|173.85|176.18|173.38|0
1654835700000|2022-06-10 04:35:00|176.57|173.77|177.21|174.41|177.21|174.41|176.57|173.77|0
1654836000000|2022-06-10 04:40:00|177.29|174.49|177.04|174.24|177.36|174.56|176.73|173.93|0
1654836300000|2022-06-10 04:45:00|176.97|174.17|176.88|174.08|177.12|174.32|176.88|174.08|0
1654836600000|2022-06-10 04:50:00|176.96|174.16|176.88|174.08|177.04|174.24|176.8|174|0
1654836900000|2022-06-10 04:55:00|176.96|174.16|176.88|174.08|177.04|174.24|176.8|174|0
1654837200000|2022-06-10 05:00:00|176.8|174|176|173.2|176.96|174.16|176|173.2|0
1654837500000|2022-06-10 05:05:00|175.93|173.13|176.4|173.6|176.4|173.6|175.77|172.97|0
1654837800000|2022-06-10 05:10:00|176.32|173.52|176|173.2|176.48|173.68|176|173.2|0
1654838100000|2022-06-10 05:15:00|176.04|173.24|175.85|173.05|176.16|173.36|174.82|172.02|0
1654838400000|2022-06-10 05:20:00|175.69|172.89|176|173.2|176.16|173.36|175.61|172.81|0
1654838700000|2022-06-10 05:25:00|175.92|173.12|175.88|173.08|176.32|173.52|175.84|173.04|0
1654839000000|2022-06-10 05:30:00|175.84|173.04|175.37|172.57|176|173.2|175.06|172.26|0
1654839300000|2022-06-10 05:35:00|175.45|172.65|175.37|172.57|175.6|172.8|175.13|172.33|0
1654839600000|2022-06-10 05:40:00|175.29|172.49|175.44|172.64|175.52|172.72|175.05|172.25|0
1654839900000|2022-06-10 05:45:00|175.52|172.72|176.31|173.51|176.38|173.58|175.52|172.72|0
1654840200000|2022-06-10 05:50:00|176.27|173.47|176.62|173.82|177.01|174.21|176.27|173.47|0
1654840500000|2022-06-10 05:55:00|176.54|173.74|176.62|173.82|176.7|173.9|176.22|173.42|0
1654840800000|2022-06-10 06:00:00|176.46|173.66|175.43|172.63|176.46|173.66|174.85|172.05|0
1654841100000|2022-06-10 06:05:00|175.47|172.67|175.19|172.39|176.14|173.34|175.12|172.32|0
1654841400000|2022-06-10 06:10:00|175.12|172.32|174.56|171.76|175.55|172.75|174.49|171.69|0
1654841700000|2022-06-10 06:15:00|174.64|171.84|175.19|172.39|175.27|172.47|174.53|171.73|0
1654842000000|2022-06-10 06:20:00|175.03|172.23|175.31|172.51|175.82|173.02|175.03|172.23|0
1654842300000|2022-06-10 06:25:00|175.34|172.54|174.87|172.07|175.81|173.01|174.71|171.91|0
1654842600000|2022-06-10 06:30:00|174.95|172.15|175.46|172.66|175.58|172.78|174.95|172.15|0
1654842900000|2022-06-10 06:35:00|175.5|172.7|176.04|173.24|176.12|173.32|175.42|172.62|0
1654843200000|2022-06-10 06:40:00|175.97|173.17|175.65|172.85|176.04|173.24|175.1|172.3|0
1654843500000|2022-06-10 06:45:00|175.57|172.77|176.12|173.32|176.51|173.71|175.33|172.53|0
1654843800000|2022-06-10 06:50:00|176.28|173.48|175.41|172.61|176.43|173.63|175.17|172.37|0
1654844100000|2022-06-10 06:55:00|175.49|172.69|175.25|172.45|176.03|173.23|175.01|172.21|0
1654844400000|2022-06-10 07:00:00|175.17|172.37|176.03|173.23|176.15|173.35|174.39|171.59|0
1654844700000|2022-06-10 07:05:00|175.91|173.51|177.97|175.57|177.97|175.57|175.44|173.04|0
1654845000000|2022-06-10 07:10:00|178.13|175.73|178.28|175.88|179.16|176.76|177.81|175.41|0
1654845300000|2022-06-10 07:15:00|178.52|176.12|178.28|175.88|178.88|176.48|177.25|174.85|0
1654845600000|2022-06-10 07:20:00|178.52|176.12|180.44|178.04|180.44|178.04|178.44|176.04|0
1654845900000|2022-06-10 07:25:00|180.36|177.96|181.24|178.84|183.55|181.15|180.04|177.64|0
1654846200000|2022-06-10 07:30:00|181.16|178.76|180.35|177.95|181.32|178.92|179.63|177.23|0
1654846500000|2022-06-10 07:35:00|180.11|177.71|178.27|175.87|180.11|177.71|178.27|175.87|0
1654846800000|2022-06-10 07:40:00|178.35|175.95|179.15|176.75|179.35|176.95|178.27|175.87|0
1654847100000|2022-06-10 07:45:00|179.46|177.06|180.5|178.1|180.5|178.1|177.63|175.23|0
1654847400000|2022-06-10 07:50:00|180.38|177.98|180.58|178.18|180.66|178.26|179.22|176.82|0
1654847700000|2022-06-10 07:55:00|180.46|178.06|180.13|177.73|180.82|178.42|178.13|175.73|0
1654848000000|2022-06-10 08:00:00|180.29|177.89|177.89|175.49|180.61|178.21|177.57|175.17|0
1654848300000|2022-06-10 08:05:00|177.81|175.41|176.86|174.46|178.45|176.05|176.54|174.14|0
1654848600000|2022-06-10 08:10:00|177.01|174.61|176.72|174.32|177.39|174.99|176.03|173.63|0
1654848900000|2022-06-10 08:15:00|176.64|174.24|176.48|174.08|177.03|174.63|176.01|173.61|0
1654849200000|2022-06-10 08:20:00|176.44|174.04|177.19|174.79|177.27|174.87|176.44|174.04|0
1654849500000|2022-06-10 08:25:00|177.27|174.87|177.1|174.7|177.74|175.34|176.24|173.84|0
1654849800000|2022-06-10 08:30:00|177.15|174.75|177.58|175.18|177.66|175.26|176.55|174.15|0
1654850100000|2022-06-10 08:35:00|177.66|175.26|177.65|175.25|178.85|176.45|177.65|175.25|0
1654850400000|2022-06-10 08:40:00|177.73|175.33|177.49|175.09|178.37|175.97|177.49|175.09|0
1654850700000|2022-06-10 08:45:00|177.57|175.17|177.02|174.62|177.73|175.33|176.62|174.22|0
1654851000000|2022-06-10 08:50:00|176.94|174.54|179.08|176.68|179.4|177|176.7|174.3|0
1654851300000|2022-06-10 08:55:00|179.16|176.76|179.92|177.52|180.27|177.87|178.6|176.2|0
1654851600000|2022-06-10 09:00:00|180|177.6|179.28|176.88|180.16|177.76|178.49|176.09|0
1654851900000|2022-06-10 09:05:00|179.2|176.8|179.2|176.8|179.28|176.88|178.49|176.09|0
1654852200000|2022-06-10 09:10:00|179.12|176.72|178.72|176.32|179.56|177.16|178.17|175.77|0
1654852500000|2022-06-10 09:15:00|178.64|176.24|179.16|176.76|179.2|176.8|178.01|175.61|0
1654852800000|2022-06-10 09:20:00|179.28|176.88|179.51|177.11|179.59|177.19|178.72|176.32|0
1654853100000|2022-06-10 09:25:00|179.43|177.03|178.55|176.15|179.91|177.51|178.4|176|0
1654853400000|2022-06-10 09:30:00|178.32|175.92|178.31|175.91|178.63|176.23|178.24|175.84|0
1654853700000|2022-06-10 09:35:00|178.39|175.99|178.91|176.51|179.47|177.07|178.23|175.83|0
1654854000000|2022-06-10 09:40:00|178.79|176.39|177.52|175.12|179.27|176.87|177.52|175.12|0
1654854300000|2022-06-10 09:45:00|177.59|175.19|179.42|177.02|179.5|177.1|177.44|175.04|0
1654854600000|2022-06-10 09:50:00|179.26|176.86|180.14|177.74|180.14|177.74|179.18|176.78|0
1654854900000|2022-06-10 09:55:00|180.22|177.82|179.78|177.38|180.38|177.98|179.7|177.3|0
1654855200000|2022-06-10 10:00:00|179.81|177.41|179.89|177.49|180.41|178.01|178.86|176.46|0
1654855500000|2022-06-10 10:05:00|180.05|177.65|180.45|178.05|180.85|178.45|179.69|177.29|0
1654855800000|2022-06-10 10:10:00|180.21|177.81|180.21|177.81|181.09|178.69|179.97|177.57|0
1654856100000|2022-06-10 10:15:00|180.29|177.89|180.52|178.12|180.52|178.12|179.57|177.17|0
1654856400000|2022-06-10 10:20:00|180.6|178.2|181.73|179.33|181.73|179.33|179.44|177.04|0
1654856700000|2022-06-10 10:25:00|181.65|179.25|182.05|179.65|182.21|179.81|181.41|179.01|0
1654857000000|2022-06-10 10:30:00|182.13|179.73|181.88|179.48|182.37|179.97|181.32|178.92|0
1654857300000|2022-06-10 10:35:00|181.97|179.57|181.24|178.84|181.97|179.57|181|178.6|0
1654857600000|2022-06-10 10:40:00|181.32|178.92|181.8|179.4|181.88|179.48|181.16|178.76|0
1654857900000|2022-06-10 10:45:00|181.88|179.48|181.88|179.48|181.92|179.52|181.07|178.67|0
1654858200000|2022-06-10 10:50:00|181.8|179.4|181.07|178.67|182.2|179.8|181.07|178.67|0
1654858500000|2022-06-10 10:55:00|181.15|178.75|180.83|178.43|182.44|180.04|180.83|178.43|0
1654858800000|2022-06-10 11:00:00|180.75|178.35|181.67|179.27|181.79|179.39|180.58|178.18|0
1654859100000|2022-06-10 11:05:00|181.71|179.31|180.18|177.78|181.71|179.31|180.02|177.62|0
1654859400000|2022-06-10 11:10:00|180.26|177.86|179.94|177.54|181.1|178.7|179.7|177.3|0
1654859700000|2022-06-10 11:15:00|180.1|177.7|181.22|178.82|181.22|178.82|180.1|177.7|0
1654860000000|2022-06-10 11:20:00|181.3|178.9|180.89|178.49|181.46|179.06|180.41|178.01|0
1654860300000|2022-06-10 11:25:00|180.81|178.41|180.49|178.09|181.21|178.81|180.33|177.93|0
1654860600000|2022-06-10 11:30:00|180.65|178.25|178.81|176.41|180.65|178.25|178.41|176.01|0
1654860900000|2022-06-10 11:35:00|178.89|176.49|180.48|178.08|180.64|178.24|177.54|175.14|0
1654861200000|2022-06-10 11:40:00|180.4|178|180.16|177.76|180.8|178.4|179.92|177.52|0
1654861500000|2022-06-10 11:45:00|180.08|177.68|180.48|178.08|180.8|178.4|179.72|177.32|0
1654861800000|2022-06-10 11:50:00|180.55|178.15|180.79|178.39|180.95|178.55|180.23|177.83|0
1654862100000|2022-06-10 11:55:00|180.87|178.47|181.35|178.95|181.35|178.95|180.15|177.75|0
1654862400000|2022-06-10 12:00:00|181.27|178.87|180.79|178.39|181.27|178.87|179.59|177.19|0
1654862700000|2022-06-10 12:05:00|180.71|178.31|179.67|177.27|180.75|178.35|179.51|177.11|0
1654863000000|2022-06-10 12:10:00|179.59|177.19|179.27|176.87|179.99|177.59|179.19|176.79|0
1654863300000|2022-06-10 12:15:00|179.35|176.95|179.58|177.18|179.82|177.42|179.11|176.71|0
1654863600000|2022-06-10 12:20:00|179.39|176.99|179.58|177.18|180.06|177.66|179.34|176.94|0
1654863900000|2022-06-10 12:25:00|179.46|177.06|179.78|177.38|180.02|177.62|178.07|175.67|0
1654864200000|2022-06-10 12:30:00|183.19|180.79|196.74|194.34|197.34|194.94|183.19|180.79|0
1654864500000|2022-06-10 12:35:00|197.52|195.12|191.79|189.39|197.77|195.37|190.99|188.59|0
1654864800000|2022-06-10 12:40:00|191.62|189.22|193.4|191|193.4|191|188.27|185.87|0
1654865100000|2022-06-10 12:45:00|193.23|190.83|195.61|193.21|195.61|193.21|191.2|188.8|0
1654865400000|2022-06-10 12:50:00|195.74|193.34|196.13|193.73|198.02|195.62|195.53|193.13|0
1654865700000|2022-06-10 12:55:00|196.64|194.24|202.14|199.74|202.52|200.12|196.38|193.98|0
1654866000000|2022-06-10 13:00:00|202.09|199.69|195.82|193.42|202.09|199.69|195.05|192.65|0
1654866300000|2022-06-10 13:05:00|195.99|193.59|199.1|196.7|199.45|197.05|195.39|192.99|0
1654866600000|2022-06-10 13:10:00|199.02|196.62|198.84|196.44|199.67|197.27|197.54|195.14|0
1654866900000|2022-06-10 13:15:00|199.28|196.88|200.98|198.58|200.98|198.58|198.23|195.83|0
1654867200000|2022-06-10 13:20:00|200.85|198.45|203.31|200.91|204.07|201.67|199.19|196.79|0
1654867500000|2022-06-10 13:25:00|203.58|201.18|200.75|198.35|203.89|201.49|200.75|198.35|0
1654867800000|2022-06-10 13:30:00|200.67|198.27|205.98|203.58|206.7|204.3|197.88|195.48|0
1654868100000|2022-06-10 13:35:00|205.8|203.4|205.05|202.65|207.91|205.51|203.54|201.14|0
1654868400000|2022-06-10 13:40:00|205.23|202.83|201.87|199.47|205.58|203.18|201.87|199.47|0
1654868700000|2022-06-10 13:45:00|201.69|199.29|203.63|201.23|204.51|202.11|200.73|198.33|0
1654869000000|2022-06-10 13:50:00|204.2|201.8|207.28|204.88|207.54|205.14|203.01|200.61|0
1654869300000|2022-06-10 13:55:00|207.23|204.83|206.87|204.47|208.62|206.22|205.66|203.26|0
1654869600000|2022-06-10 14:00:00|208.13|205.73|213.63|211.23|214.64|212.24|208.13|205.73|0
1654869900000|2022-06-10 14:05:00|213.81|211.41|215.13|212.73|215.31|212.91|211.25|208.85|0
1654870200000|2022-06-10 14:10:00|215.22|212.82|214.74|212.34|216.78|214.38|214.11|211.71|0
1654870500000|2022-06-10 14:15:00|215.02|212.62|214.88|212.48|215.67|213.27|213.31|210.91|0
1654870800000|2022-06-10 14:20:00|215.06|212.66|216.27|213.87|217.3|214.9|214.51|212.11|0
1654871100000|2022-06-10 14:25:00|216.55|214.15|216.96|214.56|217.3|214.9|214.23|211.83|0
1654871400000|2022-06-10 14:30:00|217.24|214.84|215.09|212.69|217.43|215.03|214.92|212.52|0
1654871700000|2022-06-10 14:35:00|215.37|212.97|212.84|210.44|215.69|213.29|212.75|210.35|0
1654872000000|2022-06-10 14:40:00|213.16|210.76|211.47|209.07|214.95|212.55|211.47|209.07|0
1654872300000|2022-06-10 14:45:00|212.1|209.7|213.02|210.62|214.07|211.67|211.56|209.16|0
1654872600000|2022-06-10 14:50:00|212.92|210.52|212.59|210.19|214.39|211.99|210.96|208.56|0
1654872900000|2022-06-10 14:55:00|212.32|209.92|217.01|214.61|217.01|214.61|212.04|209.64|0
1654873200000|2022-06-10 15:00:00|217.19|214.79|218.39|215.99|218.99|216.59|215.9|213.5|0
1654873500000|2022-06-10 15:05:00|218.48|216.08|218.76|216.36|220.16|217.76|218.29|215.89|0
1654873800000|2022-06-10 15:10:00|218.71|216.31|218.85|216.45|219.69|217.29|217.27|214.87|0
1654874100000|2022-06-10 15:15:00|218.75|216.35|217.58|215.18|219.87|217.47|216.61|214.21|0
1654874400000|2022-06-10 15:20:00|217.22|214.82|219.53|217.13|219.62|217.22|216.29|213.89|0
1654874700000|2022-06-10 15:25:00|219.72|217.32|220.27|217.87|221.4|219|219.25|216.85|0
1654875000000|2022-06-10 15:30:00|220.93|218.53|220.83|218.43|222.14|219.74|220.08|217.68|0
1654875300000|2022-06-10 15:35:00|220.64|218.24|223.02|220.62|223.21|220.81|220.64|218.24|0
1654875600000|2022-06-10 15:40:00|223.49|221.09|219.57|217.17|223.68|221.28|219.52|217.12|0
1654875900000|2022-06-10 15:45:00|219.8|217.4|221.95|219.55|221.95|219.55|218.59|216.19|0
1654876200000|2022-06-10 15:50:00|222.13|219.73|221.29|218.89|222.51|220.11|220.26|217.86|0
1654876500000|2022-06-10 15:55:00|221.19|218.79|218.3|215.9|221.85|219.45|217.66|215.26|0
1654876800000|2022-06-10 16:00:00|218.4|216|217.84|215.44|218.86|216.46|216.82|214.42|0
1654877100000|2022-06-10 16:05:00|218.02|215.62|215.9|213.5|218.02|215.62|215.26|212.86|0
1654877400000|2022-06-10 16:10:00|215.99|213.59|219.13|216.73|219.32|216.92|215.99|213.59|0
1654877700000|2022-06-10 16:15:00|219.5|217.1|220.06|217.66|220.9|218.5|218.94|216.54|0
1654878000000|2022-06-10 16:20:00|220.15|217.75|219.96|217.56|220.24|217.84|218.29|215.89|0
1654878300000|2022-06-10 16:25:00|220.06|217.66|218.71|216.31|220.9|218.5|218.71|216.31|0
1654878600000|2022-06-10 16:30:00|218.84|216.44|219.59|217.19|220.14|217.74|217.55|215.15|0
1654878900000|2022-06-10 16:35:00|219.86|217.46|218.47|216.07|220.05|217.65|218.19|215.79|0
1654879200000|2022-06-10 16:40:00|218.38|215.98|218|215.6|219.21|216.81|216.8|214.4|0
1654879500000|2022-06-10 16:45:00|217.82|215.42|219.21|216.81|219.76|217.36|217.45|215.05|0
1654879800000|2022-06-10 16:50:00|219.58|217.18|221.16|218.76|221.35|218.95|219.48|217.08|0
1654880100000|2022-06-10 16:55:00|221.26|218.86|220.04|217.64|221.91|219.51|219.76|217.36|0
1654880400000|2022-06-10 17:00:00|220.13|217.73|220.97|218.57|222.09|219.69|219.48|217.08|0
1654880700000|2022-06-10 17:05:00|221.34|218.94|220.59|218.19|222.38|219.98|220.41|218.01|0
1654881000000|2022-06-10 17:10:00|220.5|218.1|221.53|219.13|222.37|219.97|219.94|217.54|0
1654881300000|2022-06-10 17:15:00|221.81|219.41|218.82|216.42|222.09|219.69|218.73|216.33|0
1654881600000|2022-06-10 17:20:00|218.91|216.51|217.66|215.26|219.56|217.16|217.66|215.26|0
1654881900000|2022-06-10 17:25:00|217.56|215.16|215.34|212.94|217.84|215.44|215.34|212.94|0
1654882200000|2022-06-10 17:30:00|215.8|213.4|217.65|215.25|218.86|216.46|215.71|213.31|0
1654882500000|2022-06-10 17:35:00|217.56|215.16|214.42|212.02|217.56|215.16|214.42|212.02|0
1654882800000|2022-06-10 17:40:00|214.33|211.93|215.15|212.75|215.98|213.58|214.24|211.84|0
1654883100000|2022-06-10 17:45:00|215.06|212.66|212.22|209.82|215.89|213.49|212.04|209.64|0
1654883400000|2022-06-10 17:50:00|211.95|209.55|214.14|211.74|214.23|211.83|210.77|208.37|0
1654883700000|2022-06-10 17:55:00|214.5|212.1|215.14|212.74|216.16|213.76|214.32|211.92|0
1654884000000|2022-06-10 18:00:00|215.05|212.65|217.45|215.05|217.73|215.33|214.87|212.47|0
1654884300000|2022-06-10 18:05:00|217.64|215.24|215.88|213.48|217.73|215.33|215.23|212.83|0
1654884600000|2022-06-10 18:10:00|215.6|213.2|215.27|212.87|216.61|214.21|214.9|212.5|0
1654884900000|2022-06-10 18:15:00|215.36|212.96|212.42|210.02|216.01|213.61|211.87|209.47|0
1654885200000|2022-06-10 18:20:00|212.51|210.11|210.87|208.47|212.51|210.11|210.24|207.84|0
1654885500000|2022-06-10 18:25:00|210.6|208.2|213.33|210.93|214.25|211.85|210.6|208.2|0
1654885800000|2022-06-10 18:30:00|213.24|210.84|212.15|209.75|213.67|211.27|210.96|208.56|0
1654886100000|2022-06-10 18:35:00|212.24|209.84|213.7|211.3|213.88|211.48|212.24|209.84|0
1654886400000|2022-06-10 18:40:00|213.88|211.48|214.61|212.21|215.81|213.41|213.7|211.3|0
1654886700000|2022-06-10 18:45:00|214.71|212.31|211.14|208.74|214.8|212.4|211.14|208.74|0
1654887000000|2022-06-10 18:50:00|211.33|208.93|210.83|208.43|212.6|210.2|210.83|208.43|0
1654887300000|2022-06-10 18:55:00|210.69|208.29|209.06|206.66|211.37|208.97|208.25|205.85|0
1654887600000|2022-06-10 19:00:00|208.97|206.57|212.64|210.24|213.05|210.65|207.89|205.49|0
1654887900000|2022-06-10 19:05:00|212.77|210.37|212.95|210.55|214.51|212.11|212.31|209.91|0
1654888200000|2022-06-10 19:10:00|213.04|210.64|209.89|207.49|213.32|210.92|209.34|206.94|0
1654888500000|2022-06-10 19:15:00|209.8|207.4|207.72|205.32|210.25|207.85|207.45|205.05|0
1654888800000|2022-06-10 19:20:00|207.54|205.14|208.26|205.86|211.79|209.39|207.54|205.14|0
1654889100000|2022-06-10 19:25:00|207.9|205.5|207.69|205.29|207.9|205.5|204.07|201.67|0
1654889400000|2022-06-10 19:30:00|207.78|205.38|209.94|207.54|210.48|208.08|207.69|205.29|0
1654889700000|2022-06-10 19:35:00|210.03|207.63|208.67|206.27|210.93|208.53|206.79|204.39|0
1654890000000|2022-06-10 19:40:00|208.85|206.45|212.48|210.08|213.3|210.9|207.86|205.46|0
1654890300000|2022-06-10 19:45:00|212.43|210.03|216.52|214.12|216.71|214.31|212.11|209.71|0
1654890600000|2022-06-10 19:50:00|216.89|214.49|215.27|212.87|217.08|214.68|211.85|209.45|0
1654890900000|2022-06-10 19:55:00|215.18|212.78|220.3|217.9|220.3|217.9|214.26|211.86|0
1654891200000|2022-06-10 20:00:00|220.26|217.86|214.11|211.71|220.96|218.56|214.11|211.71|0
1654891500000|2022-06-10 20:05:00|214.02|211.62|214.48|212.08|214.99|212.59|213.92|211.52|0
1654891800000|2022-06-10 20:10:00|214.39|211.99|215.81|213.41|217.06|214.66|213.73|211.33|0
1655103900000|2022-06-13 07:05:00|248.06|245.66|244.79|242.39|248.16|245.76|244.43|242.03|0
1655104200000|2022-06-13 07:10:00|244.99|242.59|248.16|245.76|249.09|246.69|244.99|242.59|0
1655104500000|2022-06-13 07:15:00|248.88|246.48|249.91|247.51|249.96|247.56|247.54|245.14|0
1655104800000|2022-06-13 07:20:00|249.44|247.04|246.82|244.42|249.85|247.45|246.66|244.26|0
1655105100000|2022-06-13 07:25:00|246.87|244.47|249.23|246.83|249.9|247.5|246.56|244.16|0
1655105400000|2022-06-13 07:30:00|249.08|246.68|252.75|250.35|252.96|250.56|249.08|246.68|0
1655105700000|2022-06-13 07:35:00|252.55|250.15|252.7|250.3|253.06|250.66|249.38|246.98|0
1655106000000|2022-06-13 07:40:00|252.39|249.99|253.69|251.29|253.79|251.39|251.61|249.21|0
1655106300000|2022-06-13 07:45:00|253.48|251.08|251.14|248.74|253.85|251.45|250.67|248.27|0
1655106600000|2022-06-13 07:50:00|251.19|248.79|251.29|248.89|251.6|249.2|249.48|247.08|0
1655106900000|2022-06-13 07:55:00|251.7|249.3|252.74|250.34|253.11|250.71|250.77|248.37|0
1655107200000|2022-06-13 08:00:00|253.16|250.76|256.04|253.64|256.09|253.69|252.95|250.55|0
1655107500000|2022-06-13 08:05:00|255.99|253.59|255.25|252.85|256.41|254.01|254.72|252.32|0
1655107800000|2022-06-13 08:10:00|255.2|252.8|259.01|256.61|259.06|256.66|254.62|252.22|0
1655108100000|2022-06-13 08:15:00|259.06|256.66|262.36|259.96|262.89|260.49|258.32|255.92|0
1655108400000|2022-06-13 08:20:00|262.2|259.8|262.46|260.06|262.52|260.12|260.97|258.57|0
1655108700000|2022-06-13 08:25:00|262.57|260.17|261.82|259.42|262.62|260.22|260.64|258.24|0
1655109000000|2022-06-13 08:30:00|262.03|259.63|258.2|255.8|262.46|260.06|258.2|255.8|0
1655109300000|2022-06-13 08:35:00|258.31|255.91|259.1|256.7|260.64|258.24|258.09|255.69|0
1655109600000|2022-06-13 08:40:00|259.2|256.8|258.3|255.9|260.21|257.81|256.93|254.53|0
1655109900000|2022-06-13 08:45:00|258.83|256.43|260.21|257.81|260.74|258.34|258.4|256|0
1655110200000|2022-06-13 08:50:00|260.15|257.75|259.67|257.27|261.8|259.4|258.92|256.52|0
1655110500000|2022-06-13 08:55:00|259.51|257.11|261.21|258.81|261.27|258.87|259.14|256.74|0
1655110800000|2022-06-13 09:00:00|261.37|258.97|258.6|256.2|261.8|259.4|258.6|256.2|0
1655111100000|2022-06-13 09:05:00|258.66|256.26|258.18|255.78|260.3|257.9|258.07|255.67|0
1655111400000|2022-06-13 09:10:00|258.39|255.99|259.23|256.83|259.66|257.26|258.18|255.78|0
1655111700000|2022-06-13 09:15:00|259.34|256.94|258.38|255.98|260.56|258.16|257.96|255.56|0
1655112000000|2022-06-13 09:20:00|258.28|255.88|259.18|256.78|259.44|257.04|255.74|253.34|0
1655112300000|2022-06-13 09:25:00|259.12|256.72|259.23|256.83|259.6|257.2|258.27|255.87|0
1655112600000|2022-06-13 09:30:00|259.12|256.72|259.75|257.35|260.18|257.78|258.48|256.08|0
1655112900000|2022-06-13 09:35:00|259.01|256.61|259.96|257.56|261.25|258.85|258.69|256.29|0
1655113200000|2022-06-13 09:40:00|259.75|257.35|260.28|257.88|261.88|259.48|258.9|256.5|0
1655113500000|2022-06-13 09:45:00|260.07|257.67|258.79|256.39|260.71|258.31|258.42|256.02|0
1655113800000|2022-06-13 09:50:00|258.9|256.5|259.96|257.56|260.17|257.77|258.74|256.34|0
1655114100000|2022-06-13 09:55:00|260.17|257.77|258.36|255.96|261.02|258.62|257.52|255.12|0
1655114400000|2022-06-13 10:00:00|258.04|255.64|258.36|255.96|259.31|256.91|257.09|254.69|0
1655114700000|2022-06-13 10:05:00|258.46|256.06|256.14|253.74|258.78|256.38|256.14|253.74|0
1655115000000|2022-06-13 10:10:00|256.03|253.63|255.04|252.64|256.46|254.06|254.72|252.32|0
1655115300000|2022-06-13 10:15:00|255.19|252.79|257.03|254.63|257.61|255.21|255.19|252.79|0
1655115600000|2022-06-13 10:20:00|257.08|254.68|257.61|255.21|258.19|255.79|256.24|253.84|0
1655115900000|2022-06-13 10:25:00|258.03|255.63|257.24|254.84|258.03|255.63|256.24|253.84|0
1655116200000|2022-06-13 10:30:00|257.18|254.78|254.87|252.47|257.71|255.31|254.71|252.31|0
1655116500000|2022-06-13 10:35:00|254.82|252.42|256.23|253.83|256.81|254.41|254.34|251.94|0
1655116800000|2022-06-13 10:40:00|256.28|253.88|254.55|252.15|256.49|254.09|254.34|251.94|0
1655117100000|2022-06-13 10:45:00|254.65|252.25|256.12|253.72|256.7|254.3|254.44|252.04|0
1655117400000|2022-06-13 10:50:00|256.22|253.82|254.65|252.25|256.75|254.35|254.44|252.04|0
1655117700000|2022-06-13 10:55:00|254.6|252.2|255.96|253.56|256.38|253.98|254.33|251.93|0
1655118000000|2022-06-13 11:00:00|255.27|252.87|253.55|251.15|255.38|252.98|253.07|250.67|0
1655118300000|2022-06-13 11:05:00|253.49|251.09|255.69|253.29|256|253.6|252.97|250.57|0
1655118600000|2022-06-13 11:10:00|255.58|253.18|256.32|253.92|257.32|254.92|255.58|253.18|0
1655118900000|2022-06-13 11:15:00|256.42|254.02|256.52|254.12|256.84|254.44|254.79|252.39|0
1655119200000|2022-06-13 11:20:00|256.84|254.44|258.21|255.81|258.42|256.02|256.31|253.91|0
1655119500000|2022-06-13 11:25:00|258|255.6|256.62|254.22|258.63|256.23|255.57|253.17|0
1655119800000|2022-06-13 11:30:00|256.52|254.12|258.1|255.7|258.31|255.91|255.26|252.86|0
1655120100000|2022-06-13 11:35:00|258.05|255.65|256.67|254.27|258.42|256.02|255.88|253.48|0
1655120400000|2022-06-13 11:40:00|256.57|254.17|259.58|257.18|259.58|257.18|256.25|253.85|0
1655120700000|2022-06-13 11:45:00|259.47|257.07|260.21|257.81|260.21|257.81|258.78|256.38|0
1655121000000|2022-06-13 11:50:00|260.11|257.71|259.73|257.33|260.96|258.56|259.47|257.07|0
1655121300000|2022-06-13 11:55:00|259.63|257.23|260.53|258.13|260.85|258.45|259.47|257.07|0
1655121600000|2022-06-13 12:00:00|261.49|259.09|259.84|257.44|261.65|259.25|258.62|256.22|0
1655121900000|2022-06-13 12:05:00|259.89|257.49|259.36|256.96|261.11|258.71|258.62|256.22|0
1655122200000|2022-06-13 12:10:00|259.25|256.85|256.09|253.69|259.63|257.23|256.09|253.69|0
1655122500000|2022-06-13 12:15:00|256.25|253.85|254.32|251.92|257.31|254.91|254|251.6|0
1655122800000|2022-06-13 12:20:00|254.21|251.81|253.06|250.66|254.42|252.02|252.75|250.35|0
1655123100000|2022-06-13 12:25:00|253.27|250.87|253.89|251.49|254.42|252.02|252.85|250.45|0
1655123400000|2022-06-13 12:30:00|254|251.6|254.52|252.12|254.52|252.12|252.85|250.45|0
1655123700000|2022-06-13 12:35:00|254.62|252.22|255.9|253.5|257.16|254.76|254.31|251.91|0
1655124000000|2022-06-13 12:40:00|256.21|253.81|257.16|254.76|258.06|255.66|255.48|253.08|0
1655124300000|2022-06-13 12:45:00|257.26|254.86|258.11|255.71|258.74|256.34|256.74|254.34|0
1655124600000|2022-06-13 12:50:00|258|255.6|258.42|256.02|258.63|256.23|256.52|254.12|0
1655124900000|2022-06-13 12:55:00|258.31|255.91|259.48|257.08|259.69|257.29|257.47|255.07|0
1655125200000|2022-06-13 13:00:00|259.58|257.18|260.22|257.82|260.75|258.35|259.58|257.18|0
1655125500000|2022-06-13 13:05:00|260.11|257.71|259.9|257.5|260.8|258.4|259.15|256.75|0
1655125800000|2022-06-13 13:10:00|260.11|257.71|258.03|255.63|260.11|257.71|257.82|255.42|0
1655126100000|2022-06-13 13:15:00|257.92|255.52|259.61|257.21|259.61|257.21|257.5|255.1|0
1655126400000|2022-06-13 13:20:00|259.72|257.32|261.1|258.7|261.31|258.91|259.61|257.21|0
1655126700000|2022-06-13 13:25:00|260.99|258.59|262.27|259.87|262.38|259.98|260.36|257.96|0
1655127000000|2022-06-13 13:30:00|262.7|260.3|256.44|254.04|262.7|260.3|254.71|252.31|0
1655127300000|2022-06-13 13:35:00|256.65|254.25|260.45|258.05|260.45|258.05|254.55|252.15|0
1655127600000|2022-06-13 13:40:00|260.88|258.48|259.92|257.52|265.27|262.87|259.39|256.99|0
1655127900000|2022-06-13 13:45:00|260.61|258.21|262.37|259.97|262.75|260.35|256.22|253.82|0
1655128200000|2022-06-13 13:50:00|262.48|260.08|261.96|259.56|263.12|260.72|259.7|257.3|0
1655128500000|2022-06-13 13:55:00|262.02|259.62|262.28|259.88|262.66|260.26|259.51|257.11|0
1655128800000|2022-06-13 14:00:00|261.91|259.51|262.73|260.33|264.64|262.24|252.16|249.76|0
1655129100000|2022-06-13 14:05:00|262.95|260.55|262.62|260.22|263.48|261.08|258.94|256.54|0
1655129400000|2022-06-13 14:10:00|262.73|260.33|267.48|265.08|267.81|265.41|261.23|258.83|0
1655129700000|2022-06-13 14:15:00|267.64|265.24|271.58|269.18|272.9|270.5|267.64|265.24|0
1655130000000|2022-06-13 14:20:00|272.02|269.62|273.56|271.16|273.56|271.16|269.71|267.31|0
1655130300000|2022-06-13 14:25:00|273.68|271.28|275.25|272.85|276.36|273.96|272.35|269.95|0
1655130600000|2022-06-13 14:30:00|275.36|272.96|270.92|268.52|275.58|273.18|270.48|268.08|0
1655130900000|2022-06-13 14:35:00|271.14|268.74|270.92|268.52|271.36|268.96|268.83|266.43|0
1655131200000|2022-06-13 14:40:00|271.36|268.96|276.57|274.17|277.36|274.96|271.36|268.96|0
1655131500000|2022-06-13 14:45:00|276.68|274.28|279.12|276.72|279.77|277.37|276.18|273.78|0
1655131800000|2022-06-13 14:50:00|279.23|276.83|278.5|276.1|281.6|279.2|277.94|275.54|0
1655132100000|2022-06-13 14:55:00|278.39|275.99|278.95|276.55|279.4|277|276.83|274.43|0
1655132400000|2022-06-13 15:00:00|278.5|276.1|282.09|279.69|282.89|280.49|278.39|275.99|0
1655132700000|2022-06-13 15:05:00|282.21|279.81|281.9|279.5|283|280.6|281.45|279.05|0
1655133000000|2022-06-13 15:10:00|282.12|279.72|278.74|276.34|283.37|280.97|278.63|276.23|0
1655133300000|2022-06-13 15:15:00|279.08|276.68|272.53|270.13|279.08|276.68|272.31|269.91|0
1655133600000|2022-06-13 15:20:00|272.75|270.35|268.89|266.49|273.73|271.33|268.89|266.49|0
1655133900000|2022-06-13 15:25:00|268.24|265.84|271.95|269.55|273.04|270.64|268.02|265.62|0
1655134200000|2022-06-13 15:30:00|272.06|269.66|271.29|268.89|274.88|272.48|270.08|267.68|0
1655134500000|2022-06-13 15:35:00|271.95|269.55|266.59|264.19|271.95|269.55|266.59|264.19|0
1655134800000|2022-06-13 15:40:00|266.48|264.08|265.17|262.77|268.27|265.87|263.77|261.37|0
1655135100000|2022-06-13 15:45:00|265.07|262.67|266.71|264.31|268.89|266.49|264.74|262.34|0
1655135400000|2022-06-13 15:50:00|266.66|264.26|270.97|268.57|271.19|268.79|265.3|262.9|0
1655135700000|2022-06-13 15:55:00|270.86|268.46|267.68|265.28|270.97|268.57|267.47|265.07|0
1655136000000|2022-06-13 16:00:00|268.23|265.83|267.68|265.28|269.65|267.25|264.86|262.46|0
1655136300000|2022-06-13 16:05:00|267.35|264.95|266.05|263.65|269.32|266.92|263.13|260.73|0
1655136600000|2022-06-13 16:10:00|266.81|264.41|264.42|262.02|267.68|265.28|261.51|259.11|0
1655136900000|2022-06-13 16:15:00|264.2|261.8|264.8|262.4|266.69|264.29|262.37|259.97|0
1655137200000|2022-06-13 16:20:00|264.74|262.34|264.63|262.23|265.82|263.42|262.05|259.65|0
1655137500000|2022-06-13 16:25:00|264.69|262.29|263.98|261.58|265.17|262.77|262.15|259.75|0
1655137800000|2022-06-13 16:30:00|264.52|262.12|259.05|256.65|265.71|263.31|257.88|255.48|0
1655138100000|2022-06-13 16:35:00|259.37|256.97|254.32|251.92|259.37|256.97|253.06|250.66|0
1655138400000|2022-06-13 16:40:00|254|251.6|261.34|258.94|261.77|259.37|254|251.6|0
1655138700000|2022-06-13 16:45:00|261.66|259.26|262.52|260.12|262.73|260.33|260.37|257.97|0
1655139000000|2022-06-13 16:50:00|262.84|260.44|264.89|262.49|265.11|262.71|260.58|258.18|0
1655139300000|2022-06-13 16:55:00|265.11|262.71|267.34|264.94|267.72|265.32|263.92|261.52|0
1655139600000|2022-06-13 17:00:00|267.28|264.88|270.51|267.63|270.51|267.63|266.88|264|0
1655139900000|2022-06-13 17:05:00|270.84|267.96|269.3|266.42|271.61|268.73|269.3|266.42|0
1655140200000|2022-06-13 17:10:00|269.41|266.53|269.29|266.41|271.49|268.61|269.29|266.41|0
1655140500000|2022-06-13 17:15:00|269.51|266.63|269.4|266.52|270.5|267.62|268.74|265.86|0
1655140800000|2022-06-13 17:20:00|270.17|267.29|270.6|267.72|271.6|268.72|269.35|266.47|0
1655141100000|2022-06-13 17:25:00|270.27|267.39|271.15|268.27|273.03|270.15|269.73|266.85|0
1655141400000|2022-06-13 17:30:00|271.48|268.6|273.14|270.26|273.36|270.48|269.83|266.95|0
1655141700000|2022-06-13 17:35:00|273.25|270.37|269.5|266.62|273.58|270.7|269.5|266.62|0
1655142000000|2022-06-13 17:40:00|269.61|266.73|264.17|261.29|269.61|266.73|264.17|261.29|0
1655142300000|2022-06-13 17:45:00|264.06|261.18|260.67|257.79|264.82|261.94|260.67|257.79|0
1655142600000|2022-06-13 17:50:00|260.77|257.89|264|261.12|264.97|262.09|259.81|256.93|0
1655142900000|2022-06-13 17:55:00|263.02|260.14|262.38|259.5|263.67|260.79|261.41|258.53|0
1655143200000|2022-06-13 18:00:00|262.48|259.6|265.48|263.08|266.46|264.06|262.38|259.5|0
1655143500000|2022-06-13 18:05:00|265.59|263.19|269.38|266.98|270.89|268.49|265.54|263.14|0
1655143800000|2022-06-13 18:10:00|269.71|267.31|271.57|269.17|271.79|269.39|268.61|266.21|0
1655144100000|2022-06-13 18:15:00|272.37|269.49|269.61|266.73|272.37|269.49|269.07|266.19|0
1655144400000|2022-06-13 18:20:00|269.5|266.62|269.94|267.06|270.16|267.28|267.32|264.44|0
1655144700000|2022-06-13 18:25:00|270.05|267.17|269.94|267.06|270.38|267.5|268.29|265.41|0
1655145000000|2022-06-13 18:30:00|270.26|267.38|270.7|267.82|274.35|271.47|269.39|266.51|0
1655145300000|2022-06-13 18:35:00|270.81|267.93|267.62|264.74|271.03|268.15|265.35|262.47|0
1655145600000|2022-06-13 18:40:00|267.19|264.31|267.29|264.41|268.93|266.05|264.91|262.03|0
1655145900000|2022-06-13 18:45:00|266.97|264.09|267.94|265.06|269.36|266.48|265.56|262.68|0
1655146200000|2022-06-13 18:50:00|268.27|265.39|270.24|267.36|271.12|268.24|268.27|265.39|0
1655146500000|2022-06-13 18:55:00|270.78|267.9|273.65|270.77|274.54|271.66|270.78|267.9|0
1655146800000|2022-06-13 19:00:00|274.2|271.32|273.07|270.19|276.51|273.63|272.08|269.2|0
1655147100000|2022-06-13 19:05:00|273.41|270.53|276.17|273.29|276.62|273.74|271.97|269.09|0
1655147400000|2022-06-13 19:10:00|276.29|273.41|278.29|275.41|279.08|276.2|276.17|273.29|0
1655147700000|2022-06-13 19:15:00|278.63|275.75|276.61|273.73|280.88|278|269.66|266.78|0
1655148000000|2022-06-13 19:20:00|277.17|274.29|280.17|277.29|280.5|277.62|274.72|271.84|0
1655148300000|2022-06-13 19:25:00|280.5|277.62|282.98|280.1|282.98|280.1|278.93|276.05|0
1655148600000|2022-06-13 19:30:00|282.93|280.05|284.57|281.69|286.62|283.74|282.19|279.31|0
1655148900000|2022-06-13 19:35:00|284.34|281.46|285.7|282.82|285.99|283.11|279.93|277.05|0
1655149200000|2022-06-13 19:40:00|285.54|282.66|289.96|287.08|290.76|287.88|285.13|282.25|0
1655149500000|2022-06-13 19:45:00|290.07|287.19|288.99|286.11|290.53|287.65|286.03|283.15|0
1655149800000|2022-06-13 19:50:00|289.1|286.22|286.1|283.22|293.63|290.75|285.7|282.82|0
1655150100000|2022-06-13 19:55:00|285.59|282.71|282.29|279.41|287.43|284.55|282.29|279.41|0
1655150400000|2022-06-13 20:00:00|282.97|280.09|282.51|279.63|286.72|283.84|282.51|279.63|0
1655150700000|2022-06-13 20:05:00|282.62|279.74|280.41|278.01|282.91|280.03|280.35|277.95|0
1655151000000|2022-06-13 20:10:00|280.35|277.95|281.36|278.96|281.48|279.08|278.33|275.93|0
1655151300000|2022-06-13 20:15:00|281.22|278.42|281.79|278.99|282.64|279.84|280.16|277.36|0
1655151600000|2022-06-13 20:20:00|281.9|279.1|283.71|280.91|283.82|281.02|281.67|278.87|0
1655151900000|2022-06-13 20:25:00|283.82|281.02|282.46|279.66|284.05|281.25|282.12|279.32|0
1655152200000|2022-06-13 20:30:00|282.35|279.55|281.27|278.47|282.35|279.55|280.76|277.96|0
1655152500000|2022-06-13 20:35:00|281.39|278.59|279.97|277.17|282|279.2|279.75|276.95|0
1655152800000|2022-06-13 20:40:00|280.09|277.29|279.97|277.17|280.59|277.79|279.52|276.72|0
1655153100000|2022-06-13 20:45:00|279.86|277.06|280.64|277.84|280.76|277.96|279.35|276.55|0
1655153400000|2022-06-13 20:50:00|280.7|277.9|280.36|277.56|281.49|278.69|280.14|277.34|0
1655153700000|2022-06-13 20:55:00|280.25|277.45|280.7|277.9|281.82|279.02|280.08|277.28|0
1655154000000|2022-06-13 21:00:00|280.57|277.77|280.96|278.16|281.03|278.23|280.54|277.74|0
1655154300000|2022-06-13 21:05:00|281|278.2|280.77|277.97|281|278.2|280.63|277.83|0
1655154600000|2022-06-13 21:10:00|280.92|278.12|281.03|278.23|281.14|278.34|280.7|277.9|0
1655154900000|2022-06-13 21:15:00|280.96|278.16|280.75|277.95|280.96|278.16|280.65|277.85|0
1655155200000|2022-06-13 21:20:00|280.78|277.98|280.19|277.39|280.86|278.06|280.19|277.39|0
1655155500000|2022-06-13 21:25:00|280.14|277.34|280.23|277.43|280.32|277.52|279.96|277.16|0
1655155800000|2022-06-13 21:30:00|280.2|277.4|280.13|277.33|280.22|277.42|279.84|277.04|0
1655156100000|2022-06-13 21:35:00|280.05|277.25|279.9|277.1|280.07|277.27|279.77|276.97|0
1655156400000|2022-06-13 21:40:00|279.94|277.14|280.21|277.41|280.28|277.48|279.94|277.14|0
1655156700000|2022-06-13 21:45:00|280.13|277.33|280.4|277.6|280.45|277.65|280.11|277.31|0
1655157000000|2022-06-13 21:50:00|280.3|277.5|280.21|277.41|280.45|277.65|279.99|277.19|0
1655157300000|2022-06-13 21:55:00|280.26|277.46|280.04|277.24|280.4|277.6|279.84|277.04|0
1655157600000|2022-06-13 22:00:00|279.88|277.08|278.36|275.56|279.88|277.08|277.13|274.33|0
1655157900000|2022-06-13 22:05:00|278.25|275.45|276.57|273.77|278.25|275.45|276.57|273.77|0
1655158200000|2022-06-13 22:10:00|276.68|273.88|276.46|273.66|276.9|274.1|276.23|273.43|0
1655158500000|2022-06-13 22:15:00|276.57|273.77|275.68|272.88|276.57|273.77|275.57|272.77|0
1655158800000|2022-06-13 22:20:00|275.62|272.82|275.84|273.04|276.56|273.76|275.45|272.65|0
1655159100000|2022-06-13 22:25:00|275.78|272.98|275.67|272.87|276.23|273.43|275.67|272.87|0
1655159400000|2022-06-13 22:30:00|275.73|272.93|276.33|273.53|276.56|273.76|275.56|272.76|0
1655159700000|2022-06-13 22:35:00|276.56|273.76|276.44|273.64|276.78|273.98|276.44|273.64|0
1655160000000|2022-06-13 22:40:00|276.5|273.7|276.94|274.14|277.22|274.42|276.33|273.53|0
1655160300000|2022-06-13 22:45:00|277|274.2|277.11|274.31|277.5|274.7|277|274.2|0
1655160600000|2022-06-13 22:50:00|277.22|274.42|277.21|274.41|277.77|274.97|277.16|274.36|0
1655160900000|2022-06-13 22:55:00|277.16|274.36|277.66|274.86|277.66|274.86|276.71|273.91|0
1655161200000|2022-06-13 23:00:00|277.55|274.75|278.21|275.41|278.21|275.41|277.21|274.41|0
1655161500000|2022-06-13 23:05:00|278.1|275.3|278.21|275.41|278.32|275.52|277.6|274.8|0
1655161800000|2022-06-13 23:10:00|278.32|275.52|278.94|276.14|279.22|276.42|278.16|275.36|0
1655162100000|2022-06-13 23:15:00|278.99|276.19|279.72|276.92|280.34|277.54|278.99|276.19|0
1655162400000|2022-06-13 23:20:00|279.77|276.97|278.87|276.07|279.83|277.03|278.76|275.96|0
1655162700000|2022-06-13 23:25:00|278.82|276.02|278.76|275.96|279.55|276.75|278.59|275.79|0
1655163000000|2022-06-13 23:30:00|278.87|276.07|280.05|277.25|280.1|277.3|278.54|275.74|0
1655163300000|2022-06-13 23:35:00|279.94|277.14|280.95|278.15|280.95|278.15|279.65|276.85|0
1655163600000|2022-06-13 23:40:00|281|278.2|281.56|278.76|281.62|278.82|281|278.2|0
1655163900000|2022-06-13 23:45:00|281.51|278.71|280.43|277.63|281.68|278.88|280.32|277.52|0
1655164200000|2022-06-13 23:50:00|280.38|277.58|280.04|277.24|280.6|277.8|279.87|277.07|0
1655164500000|2022-06-13 23:55:00|280.09|277.29|278.3|275.5|280.09|277.29|278.3|275.5|0
1655164800000|2022-06-14 00:00:00|278.41|275.61|279.19|276.39|279.64|276.84|277.29|274.49|0
1655165100000|2022-06-14 00:05:00|279.08|276.28|276.28|273.48|279.81|277.01|276.28|273.48|0
1655165400000|2022-06-14 00:10:00|276.17|273.37|275.72|272.92|276.5|273.7|274.95|272.15|0
1655165700000|2022-06-14 00:15:00|275.84|273.04|279.44|276.64|280.12|277.32|274.95|272.15|0
1655166000000|2022-06-14 00:20:00|279.66|276.86|274.89|272.09|279.66|276.86|274.5|271.7|0
1655166300000|2022-06-14 00:25:00|274.94|272.14|274.38|271.58|276.01|273.21|273.72|270.92|0
1655166600000|2022-06-14 00:30:00|274.27|271.47|272.39|269.59|275.21|272.41|272.28|269.48|0
1655166900000|2022-06-14 00:35:00|272.17|269.37|270.96|268.16|272.5|269.7|270.42|267.62|0
1655167200000|2022-06-14 00:40:00|270.85|268.05|271.24|268.44|271.79|268.99|270.3|267.5|0
1655167500000|2022-06-14 00:45:00|271.29|268.49|272.66|269.86|272.72|269.92|271.13|268.33|0
1655167800000|2022-06-14 00:50:00|272.61|269.81|271.94|269.14|273.27|270.47|271.72|268.92|0
1655168100000|2022-06-14 00:55:00|271.61|268.81|271.72|268.92|272.93|270.13|271.17|268.37|0
1655168400000|2022-06-14 01:00:00|271.83|269.03|271.61|268.81|272.77|269.97|271.28|268.48|0
1655168700000|2022-06-14 01:05:00|271.55|268.75|273.26|270.46|273.37|270.57|271.17|268.37|0
1655169000000|2022-06-14 01:10:00|273.37|270.57|273.03|270.23|273.37|270.57|272.37|269.57|0
1655169300000|2022-06-14 01:15:00|273.09|270.29|273.58|270.78|273.69|270.89|272.15|269.35|0
1655169600000|2022-06-14 01:20:00|273.36|270.56|272.48|269.68|273.8|271|272.37|269.57|0
1655169900000|2022-06-14 01:25:00|272.59|269.79|274.79|271.99|274.79|271.99|272.26|269.46|0
1655170200000|2022-06-14 01:30:00|274.9|272.1|273.02|270.22|275.57|272.77|272.91|270.11|0
1655170500000|2022-06-14 01:35:00|273.08|270.28|273.24|270.44|273.63|270.83|272.25|269.45|0
1655170800000|2022-06-14 01:40:00|273.13|270.33|274.67|271.87|274.67|271.87|273.13|270.33|0
1655171100000|2022-06-14 01:45:00|274.89|272.09|275.89|273.09|276.56|273.76|274.89|272.09|0
1655171400000|2022-06-14 01:50:00|276|273.2|276.11|273.31|276.56|273.76|274.95|272.15|0
1655171700000|2022-06-14 01:55:00|276.33|273.53|276.44|273.64|277.28|274.48|276|273.2|0
1655172000000|2022-06-14 02:00:00|276.66|273.86|275.77|272.97|276.83|274.03|275|272.2|0
1655172300000|2022-06-14 02:05:00|275.66|272.86|273.78|270.98|276.1|273.3|273.56|270.76|0
1655172600000|2022-06-14 02:10:00|274|271.2|274.33|271.53|274.77|271.97|273.55|270.75|0
1655172900000|2022-06-14 02:15:00|274.44|271.64|274.99|272.19|275.21|272.41|273.55|270.75|0
1655173200000|2022-06-14 02:20:00|274.93|272.13|274.1|271.3|274.99|272.19|273.94|271.14|0
1655173500000|2022-06-14 02:25:00|274.21|271.41|274.37|271.57|275.09|272.29|273.88|271.08|0
1655173800000|2022-06-14 02:30:00|274.43|271.63|273.54|270.74|274.65|271.85|272.88|270.08|0
1655174100000|2022-06-14 02:35:00|273.43|270.63|273.21|270.41|273.65|270.85|272.77|269.97|0
1655174400000|2022-06-14 02:40:00|273.1|270.3|273.54|270.74|273.76|270.96|272.66|269.86|0
1655174700000|2022-06-14 02:45:00|273.65|270.85|273.53|270.73|274.09|271.29|272.87|270.07|0
1655175000000|2022-06-14 02:50:00|273.48|270.68|273.2|270.4|273.53|270.73|272.76|269.96|0
1655175300000|2022-06-14 02:55:00|273.26|270.46|272.42|269.62|273.31|270.51|272.15|269.35|0
1655175600000|2022-06-14 03:00:00|272.53|269.73|271.21|268.41|272.53|269.73|271.1|268.3|0
1655175900000|2022-06-14 03:05:00|271.1|268.3|271.87|269.07|271.98|269.18|271.1|268.3|0
1655176200000|2022-06-14 03:10:00|271.76|268.96|270.55|267.75|271.76|268.96|270.33|267.53|0
1655176500000|2022-06-14 03:15:00|270.61|267.81|271.21|268.41|271.32|268.52|270.61|267.81|0
1655176800000|2022-06-14 03:20:00|271.26|268.46|270.87|268.07|271.31|268.51|270.76|267.96|0
1655177100000|2022-06-14 03:25:00|270.93|268.13|270.82|268.02|271.2|268.4|270.43|267.63|0
1655177400000|2022-06-14 03:30:00|270.76|267.96|269.12|266.32|270.98|268.18|268.68|265.88|0
1655177700000|2022-06-14 03:35:00|269.23|266.43|269.77|266.97|269.88|267.08|268.79|265.99|0
1655178000000|2022-06-14 03:40:00|269.88|267.08|269.83|267.03|270.32|267.52|269.77|266.97|0
1655178300000|2022-06-14 03:45:00|269.88|267.08|269.77|266.97|270.21|267.41|269.22|266.42|0
1655178600000|2022-06-14 03:50:00|269.88|267.08|269.11|266.31|270.09|267.29|269.06|266.26|0
1655178900000|2022-06-14 03:55:00|269.22|266.42|269.43|266.63|269.76|266.96|268.78|265.98|0
1655179200000|2022-06-14 04:00:00|269.32|266.52|262.31|259.51|269.32|266.52|261.67|258.87|0
1655179500000|2022-06-14 04:05:00|262.1|259.3|261.4|258.6|262.42|259.62|261.34|258.54|0
1655179800000|2022-06-14 04:10:00|261.34|258.54|261.02|258.22|261.88|259.08|260.59|257.79|0
1655180100000|2022-06-14 04:15:00|260.86|258.06|260.59|257.79|261.23|258.43|260.16|257.36|0
1655180400000|2022-06-14 04:20:00|260.69|257.89|260.27|257.47|260.7|257.9|259.52|256.72|0
1655180700000|2022-06-14 04:25:00|260.16|257.36|259.73|256.93|261.23|258.43|259.62|256.82|0
1655181000000|2022-06-14 04:30:00|259.78|256.98|260.53|257.73|261.45|258.65|259.78|256.98|0
1655181300000|2022-06-14 04:35:00|260.64|257.84|260.96|258.16|261.77|258.97|260.58|257.78|0
1655181600000|2022-06-14 04:40:00|261.12|258.32|261.01|258.21|261.33|258.53|260.8|258|0
1655181900000|2022-06-14 04:45:00|261.12|258.32|261.87|259.07|262.3|259.5|261.01|258.21|0
1655182200000|2022-06-14 04:50:00|261.98|259.18|261|258.2|262.52|259.72|260.68|257.88|0
1655182500000|2022-06-14 04:55:00|260.95|258.15|260.79|257.99|261.22|258.42|260.47|257.67|0
1655182800000|2022-06-14 05:00:00|260.68|257.88|259.82|257.02|261.22|258.42|259.5|256.7|0
1655183100000|2022-06-14 05:05:00|259.71|256.91|259.28|256.48|259.77|256.97|258.53|255.73|0
1655183400000|2022-06-14 05:10:00|259.07|256.27|259.6|256.8|260.14|257.34|258.48|255.68|0
1655183700000|2022-06-14 05:15:00|259.71|256.91|260.24|257.44|260.67|257.87|259.71|256.91|0
1655184000000|2022-06-14 05:20:00|260.29|257.49|262.07|259.27|262.12|259.32|260.02|257.22|0
1655184300000|2022-06-14 05:25:00|262.17|259.37|262.17|259.37|262.5|259.7|261.42|258.62|0
1655184600000|2022-06-14 05:30:00|262.06|259.26|262.6|259.8|263.03|260.23|260.98|258.18|0
1655184900000|2022-06-14 05:35:00|262.49|259.69|262.11|259.31|262.6|259.8|261.09|258.29|0
1655185200000|2022-06-14 05:40:00|262.17|259.37|260.01|257.21|262.17|259.37|259.48|256.68|0
1655185500000|2022-06-14 05:45:00|260.12|257.32|260.01|257.21|260.44|257.64|259.21|256.41|0
1655185800000|2022-06-14 05:50:00|260.12|257.32|258.51|255.71|260.33|257.53|258.4|255.6|0
1655186100000|2022-06-14 05:55:00|258.4|255.6|259.15|256.35|259.36|256.56|258.08|255.28|0
1655186400000|2022-06-14 06:00:00|259.36|256.56|257.44|254.64|259.89|257.09|256.69|253.89|0
1655186700000|2022-06-14 06:05:00|257.54|254.74|257.06|254.26|258.07|255.27|256.96|254.16|0
1655187000000|2022-06-14 06:10:00|257.11|254.31|256.79|253.99|257.86|255.06|256.58|253.78|0
1655187300000|2022-06-14 06:15:00|256.9|254.1|256.36|253.56|257.32|254.52|256.05|253.25|0
1655187600000|2022-06-14 06:20:00|256.26|253.46|257.69|254.89|257.85|255.05|256.15|253.35|0
1655187900000|2022-06-14 06:25:00|257.74|254.94|259.02|256.22|259.02|256.22|256.63|253.83|0
1655188200000|2022-06-14 06:30:00|258.92|256.12|256.21|253.41|264.3|261.5|255.96|253.16|0
1655188500000|2022-06-14 06:35:00|256.1|253.3|258.01|255.21|258.18|255.38|256.1|253.3|0
1655188800000|2022-06-14 06:40:00|258.12|255.32|257.37|254.57|258.23|255.43|256.95|254.15|0
1655189100000|2022-06-14 06:45:00|257.26|254.46|255.77|252.97|257.37|254.57|255.77|252.97|0
1655189400000|2022-06-14 06:50:00|255.99|253.19|256.62|253.82|256.84|254.04|255.99|253.19|0
1655189700000|2022-06-14 06:55:00|256.73|253.93|256.83|254.03|257.58|254.78|256.3|253.5|0
1655190000000|2022-06-14 07:00:00|257.47|254.67|257.95|255.15|258.32|255.52|256.78|253.98|0
1655190300000|2022-06-14 07:05:00|257.59|255.19|258.97|256.57|259.4|257|256.1|253.7|0
1655190600000|2022-06-14 07:10:00|259.19|256.79|261.01|258.61|261.23|258.83|258.33|255.93|0
1655190900000|2022-06-14 07:15:00|260.8|258.4|260.9|258.5|262.36|259.96|259.94|257.54|0
1655191200000|2022-06-14 07:20:00|260.69|258.29|264.05|261.65|264.56|262.16|260.69|258.29|0
1655191500000|2022-06-14 07:25:00|264.16|261.76|265.35|262.95|266.88|264.48|263.84|261.44|0
1655191800000|2022-06-14 07:30:00|265.46|263.06|263.4|261|267.31|264.91|263.08|260.68|0
1655192100000|2022-06-14 07:35:00|263.51|261.11|264.05|261.65|264.81|262.41|263.08|260.68|0
1655192400000|2022-06-14 07:40:00|263.94|261.54|261.56|259.16|264.05|261.65|261.35|258.95|0
1655192700000|2022-06-14 07:45:00|261.46|259.06|260.49|258.09|261.83|259.43|259.69|257.29|0
1655193000000|2022-06-14 07:50:00|260.59|258.19|260.59|258.19|260.92|258.52|258.78|256.38|0
1655193300000|2022-06-14 07:55:00|260.7|258.3|261.17|258.77|263.01|260.61|259.25|256.85|0
1655193600000|2022-06-14 08:00:00|261.6|259.2|262.94|260.54|264.83|262.43|260.42|258.02|0
1655193900000|2022-06-14 08:05:00|262.99|260.59|264.83|262.43|265.81|263.41|262.99|260.59|0
1655194200000|2022-06-14 08:10:00|265.1|262.7|263.96|261.56|265.27|262.87|262.67|260.27|0
1655194500000|2022-06-14 08:15:00|263.64|261.24|264.83|262.43|265.04|262.64|262.66|260.26|0
1655194800000|2022-06-14 08:20:00|264.93|262.53|263.52|261.12|264.93|262.53|263.2|260.8|0
1655195100000|2022-06-14 08:25:00|263.63|261.23|262.71|260.31|264.39|261.99|262.34|259.94|0
1655195400000|2022-06-14 08:30:00|262.87|260.47|262.44|260.04|265.2|262.8|262.28|259.88|0
1655195700000|2022-06-14 08:35:00|262.55|260.15|265.79|263.39|265.79|263.39|262.33|259.93|0
1655196000000|2022-06-14 08:40:00|265.68|263.28|266.8|264.4|267.57|265.17|264.57|262.17|0
1655196300000|2022-06-14 08:45:00|266.75|264.35|268.55|266.15|268.55|266.15|266.26|263.86|0
1655196600000|2022-06-14 08:50:00|268.6|266.2|269.86|267.46|269.86|267.46|268|265.6|0
1655196900000|2022-06-14 08:55:00|269.7|267.3|271.03|268.63|273.64|271.24|268.71|266.31|0
1655197200000|2022-06-14 09:00:00|270.7|268.3|270.36|267.96|271.8|269.4|269.65|267.25|0
1655197500000|2022-06-14 09:05:00|270.47|268.07|271.68|269.28|272.02|269.62|270.25|267.85|0
1655197800000|2022-06-14 09:10:00|271.57|269.17|273.07|270.67|273.23|270.83|271.19|268.79|0
1655198100000|2022-06-14 09:15:00|273.12|270.72|271.35|268.95|273.45|271.05|271.02|268.62|0
1655198400000|2022-06-14 09:20:00|271.18|268.78|269.64|267.24|271.9|269.5|269.25|266.85|0
1655198700000|2022-06-14 09:25:00|269.91|267.51|272.78|270.38|272.89|270.49|269.91|267.51|0
1655199000000|2022-06-14 09:30:00|272.73|270.33|273.22|270.82|273.22|270.82|271.34|268.94|0
1655199300000|2022-06-14 09:35:00|273|270.6|270.89|268.49|273.06|270.66|269.68|267.28|0
1655199600000|2022-06-14 09:40:00|271.12|268.72|269.9|267.5|271.12|268.72|269.79|267.39|0
1655199900000|2022-06-14 09:45:00|269.85|267.45|269.57|267.17|270.67|268.27|269.02|266.62|0
1655200200000|2022-06-14 09:50:00|269.74|267.34|270.78|268.38|271|268.6|269.4|267|0
1655200500000|2022-06-14 09:55:00|270.83|268.43|271.4|269|271.99|269.59|270.56|268.16|0
1655200800000|2022-06-14 10:00:00|271.46|269.06|275.23|272.83|275.57|273.17|271.23|268.83|0
1655201100000|2022-06-14 10:05:00|275.29|272.89|273.89|271.49|275.34|272.94|273.56|271.16|0
1655201400000|2022-06-14 10:10:00|274|271.6|275.9|273.5|276.07|273.67|273.89|271.49|0
1655201700000|2022-06-14 10:15:00|276.12|273.72|276.79|274.39|277.3|274.9|275.45|273.05|0
1655202000000|2022-06-14 10:20:00|276.9|274.5|276|273.6|277.46|275.06|274.95|272.55|0
1655202300000|2022-06-14 10:25:00|275.89|273.49|276.45|274.05|277.35|274.95|275.89|273.49|0
1655202600000|2022-06-14 10:30:00|276.51|274.11|272.82|270.42|277.46|275.06|272.77|270.37|0
1655202900000|2022-06-14 10:35:00|272.88|270.48|273.43|271.03|274.54|272.14|272.43|270.03|0
1655203200000|2022-06-14 10:40:00|273.49|271.09|272.43|270.03|274.54|272.14|272.26|269.86|0
1655203500000|2022-06-14 10:45:00|272.32|269.92|270.55|268.15|272.32|269.92|269.78|267.38|0
1655203800000|2022-06-14 10:50:00|270.49|268.09|270.6|268.2|271.32|268.92|269.88|267.48|0
1655204100000|2022-06-14 10:55:00|270.65|268.25|271.98|269.58|272.09|269.69|270.65|268.25|0
1655204400000|2022-06-14 11:00:00|272.09|269.69|272.75|270.35|274.31|271.91|271.76|269.36|0
1655204700000|2022-06-14 11:05:00|272.86|270.46|275.31|272.91|275.53|273.13|272.64|270.24|0
1655205000000|2022-06-14 11:10:00|275.37|272.97|273.39|270.99|275.64|273.24|272.52|270.12|0
1655205300000|2022-06-14 11:15:00|273.28|270.88|273.72|271.32|274.5|272.1|273|270.6|0
1655205600000|2022-06-14 11:20:00|273.05|270.65|272.83|270.43|273.49|271.09|272.16|269.76|0
1655205900000|2022-06-14 11:25:00|272.72|270.32|273.71|271.31|273.71|271.31|272.33|269.93|0
1655206200000|2022-06-14 11:30:00|274.16|271.76|274.71|272.31|274.93|272.53|272.66|270.26|0
1655206500000|2022-06-14 11:35:00|274.77|272.37|275.49|273.09|276.61|274.21|274.77|272.37|0
1655206800000|2022-06-14 11:40:00|275.44|273.04|276.72|274.32|276.94|274.54|275.27|272.87|0
1655207100000|2022-06-14 11:45:00|276.78|274.38|276.27|273.87|277.84|275.44|275.37|272.97|0
1655207400000|2022-06-14 11:50:00|276.15|273.75|277.16|274.76|277.16|274.76|275.26|272.86|0
1655207700000|2022-06-14 11:55:00|277.5|275.1|278.34|275.94|278.62|276.22|276.49|274.09|0
1655208000000|2022-06-14 12:00:00|278.06|275.66|274.25|271.85|278.28|275.88|272.59|270.19|0
1655208300000|2022-06-14 12:05:00|274.03|271.63|275.47|273.07|275.47|273.07|273.36|270.96|0
1655208600000|2022-06-14 12:10:00|275.36|272.96|275.81|273.41|276.37|273.97|275.36|272.96|0
1655208900000|2022-06-14 12:15:00|275.75|273.35|275.02|272.62|276.09|273.69|274.13|271.73|0
1655209200000|2022-06-14 12:20:00|274.91|272.51|273.79|271.39|275.13|272.73|273.24|270.84|0
1655209500000|2022-06-14 12:25:00|273.85|271.45|275.3|272.9|275.3|272.9|273.46|271.06|0
1655209800000|2022-06-14 12:30:00|275.19|272.79|269.92|267.52|275.19|272.79|269.81|267.41|0
1655210100000|2022-06-14 12:35:00|269.81|267.41|269.92|267.52|271.63|269.23|269.7|267.3|0
1655210400000|2022-06-14 12:40:00|269.81|267.41|267.5|265.1|269.81|267.41|265.11|262.71|0
1655210700000|2022-06-14 12:45:00|267.39|264.99|271.34|268.94|271.34|268.94|267.39|264.99|0
1655211000000|2022-06-14 12:50:00|271.23|268.83|271.89|269.49|272.11|269.71|270.35|267.95|0
1655211300000|2022-06-14 12:55:00|271.78|269.38|271.34|268.94|272|269.6|269.8|267.4|0
1655211600000|2022-06-14 13:00:00|271.78|269.38|269.57|267.17|272|269.6|269.36|266.96|0
1655211900000|2022-06-14 13:05:00|269.79|267.39|271.89|269.49|273.33|270.93|269.79|267.39|0
1655212200000|2022-06-14 13:10:00|272|269.6|272.1|269.7|272.72|270.32|270.89|268.49|0
1655212500000|2022-06-14 13:15:00|271.99|269.59|269.13|266.73|271.99|269.59|268.31|265.91|0
1655212800000|2022-06-14 13:20:00|268.96|266.56|267.15|264.75|269.35|266.95|266.83|264.43|0
1655213100000|2022-06-14 13:25:00|267.05|264.65|272.1|269.7|272.1|269.7|267.05|264.65|0
1655213400000|2022-06-14 13:30:00|272.21|269.81|273.42|271.02|276.77|274.37|271.32|268.92|0
1655213700000|2022-06-14 13:35:00|273.2|270.8|274.87|272.47|275.54|273.14|271.98|269.58|0
1655214000000|2022-06-14 13:40:00|275.54|273.14|282.64|280.24|282.64|280.24|275.54|273.14|0
1655214300000|2022-06-14 13:45:00|279.87|277.47|274.89|272.49|279.87|277.47|272.32|269.92|0
1655214600000|2022-06-14 13:50:00|274.78|272.38|272.97|270.57|278.62|276.22|270.31|267.91|0
1655214900000|2022-06-14 13:55:00|272.64|270.24|266.02|263.62|273.08|270.68|265.47|263.07|0
1655215200000|2022-06-14 14:00:00|266.35|263.95|269|266.6|269.22|266.82|264.38|261.98|0
1655215500000|2022-06-14 14:05:00|268.89|266.49|271.94|269.54|272.78|270.38|267.23|264.83|0
1655215800000|2022-06-14 14:10:00|271.88|269.48|274.91|272.51|275.98|273.58|271.21|268.81|0
1655216100000|2022-06-14 14:15:00|275.59|273.19|276.94|274.54|277.28|274.88|274.57|272.17|0
1655216400000|2022-06-14 14:20:00|277.62|275.22|273.79|271.39|280.81|278.41|272.43|270.03|0
1655216700000|2022-06-14 14:25:00|274.36|271.96|280.2|277.8|280.2|277.8|272.77|270.37|0
1655217000000|2022-06-14 14:30:00|280.55|278.15|278.37|275.97|281.69|279.29|276.89|274.49|0
1655217300000|2022-06-14 14:35:00|278.26|275.86|279.4|277|280.89|278.49|277.01|274.61|0
1655217600000|2022-06-14 14:40:00|280.08|277.68|281.16|278.76|284.57|282.17|279.17|276.77|0
1655217900000|2022-06-14 14:45:00|280.24|277.84|272.97|270.57|281.62|279.22|272.97|270.57|0
1655218200000|2022-06-14 14:50:00|272.75|270.35|274.46|272.06|274.8|272.4|270.05|267.65|0
1655218500000|2022-06-14 14:55:00|274.8|272.4|274.57|272.17|275.82|273.42|272.66|270.26|0
1655218800000|2022-06-14 15:00:00|275.25|272.85|274.12|271.72|275.7|273.3|271.65|269.25|0
1655219100000|2022-06-14 15:05:00|273.89|271.49|279.45|277.05|279.8|277.4|273.89|271.49|0
1655219400000|2022-06-14 15:10:00|279.57|277.17|280.94|278.54|281.86|279.46|279.34|276.94|0
1655219700000|2022-06-14 15:15:00|281.05|278.65|279.9|277.5|283.24|280.84|278.15|275.75|0
1655220000000|2022-06-14 15:20:00|280.24|277.84|277.49|275.09|283.36|280.96|277.49|275.09|0
1655220300000|2022-06-14 15:25:00|277.72|275.32|278.86|276.46|279.09|276.69|275.44|273.04|0
1655220600000|2022-06-14 15:30:00|278.97|276.57|276.46|274.06|281.85|279.45|275.89|273.49|0
1655220900000|2022-06-14 15:35:00|276.35|273.95|278.08|275.68|278.66|276.26|273.74|271.34|0
1655221200000|2022-06-14 15:40:00|278.2|275.8|275.01|272.61|278.88|276.48|274.45|272.05|0
1655221500000|2022-06-14 15:45:00|274.9|272.5|277.97|275.57|278.42|276.02|273.88|271.48|0
1655221800000|2022-06-14 15:50:00|278.19|275.79|276.82|274.42|279.91|277.51|276.25|273.85|0
1655222100000|2022-06-14 15:55:00|276.71|274.31|275.12|272.72|277.05|274.65|273.65|271.25|0
1655222400000|2022-06-14 16:00:00|275.23|272.83|280.48|278.08|281.51|279.11|275.23|272.83|0
1655222700000|2022-06-14 16:05:00|280.82|278.42|281.16|278.76|282.2|279.8|280.36|277.96|0
1655223000000|2022-06-14 16:10:00|281.28|278.88|280.29|277.89|281.62|279.22|278.45|276.05|0
1655223300000|2022-06-14 16:15:00|280.41|278.01|276.15|273.75|281.45|279.05|275.57|273.17|0
1655223600000|2022-06-14 16:20:00|276.03|273.63|277.64|275.24|279.48|277.08|274.66|272.26|0
1655223900000|2022-06-14 16:25:00|277.52|275.12|279.13|276.73|279.59|277.19|277.52|275.12|0
1655224200000|2022-06-14 16:30:00|279.01|276.61|280.17|277.77|281.44|279.04|278.09|275.69|0
1655224500000|2022-06-14 16:35:00|280.28|277.88|281.9|279.5|282.95|280.55|279.82|277.42|0
1655224800000|2022-06-14 16:40:00|281.96|279.56|283.52|281.12|283.63|281.23|280.22|277.82|0
1655225100000|2022-06-14 16:45:00|283.98|281.58|282.47|280.07|284.56|282.16|282.36|279.96|0
1655225400000|2022-06-14 16:50:00|282.7|280.3|282.47|280.07|284.33|281.93|281.43|279.03|0
1655225700000|2022-06-14 16:55:00|281.78|279.38|279.36|276.96|282.01|279.61|279.25|276.85|0
1655226000000|2022-06-14 17:00:00|279.59|277.19|279.59|277.19|281.54|279.14|277.76|275.36|0
1655226300000|2022-06-14 17:05:00|279.7|277.3|275.82|273.42|280.5|278.1|275.25|272.85|0
1655226600000|2022-06-14 17:10:00|275.59|273.19|276.72|274.32|277.41|275.01|274.91|272.51|0
1655226900000|2022-06-14 17:15:00|276.44|274.04|271.08|268.68|276.72|274.32|270.18|267.78|0
1655227200000|2022-06-14 17:20:00|270.85|268.45|271.3|268.9|271.3|268.9|268.5|266.1|0
1655227500000|2022-06-14 17:25:00|271.18|268.78|275.47|273.07|275.47|273.07|271.18|268.78|0
1655227800000|2022-06-14 17:30:00|276.15|273.75|278.43|276.03|278.77|276.37|275.13|272.73|0
1655228100000|2022-06-14 17:35:00|278.65|276.25|281.18|278.78|281.29|278.89|277.85|275.45|0
1655228400000|2022-06-14 17:40:00|281.87|279.47|284.06|281.66|285.34|282.94|280.72|278.32|0
1655228700000|2022-06-14 17:45:00|283.89|281.49|284.06|281.66|285.57|283.17|281.98|279.58|0
1655229000000|2022-06-14 17:50:00|283.83|281.43|282.21|279.81|284.53|282.13|282.09|279.69|0
1655229300000|2022-06-14 17:55:00|282.55|280.15|283.36|280.96|283.48|281.08|280.94|278.54|0
1655229600000|2022-06-14 18:00:00|282.9|280.5|280.33|277.93|283.01|280.61|279.3|276.9|0
1655229900000|2022-06-14 18:05:00|280.45|278.05|277.35|274.95|281.14|278.74|276.43|274.03|0
1655230200000|2022-06-14 18:10:00|277.41|275.01|281.48|279.08|282.41|280.01|277.41|275.01|0
1655230500000|2022-06-14 18:15:00|281.25|278.85|280.21|277.81|281.83|279.43|279.98|277.58|0
1655230800000|2022-06-14 18:20:00|280.1|277.7|280.44|278.04|281.02|278.62|278.37|275.97|0
1655231100000|2022-06-14 18:25:00|280.61|278.21|280.32|277.92|281.94|279.54|279.29|276.89|0
1655231400000|2022-06-14 18:30:00|280.44|278.04|280.43|278.03|283.56|281.16|280.32|277.92|0
1655231700000|2022-06-14 18:35:00|280.32|277.92|279.85|277.45|281.59|279.19|278.93|276.53|0
1655232000000|2022-06-14 18:40:00|280.2|277.8|284.14|281.74|284.49|282.09|279.74|277.34|0
1655232300000|2022-06-14 18:45:00|284.2|281.8|286.12|283.72|286.47|284.07|282.63|280.23|0
1655232600000|2022-06-14 18:50:00|286.24|283.84|286.18|283.78|287.41|285.01|284.02|281.62|0
1655232900000|2022-06-14 18:55:00|286.35|283.95|286.58|284.18|287.05|284.65|285.18|282.78|0
1655233200000|2022-06-14 19:00:00|286.93|284.53|284.58|282.18|287.64|285.24|283.88|281.48|0
1655233500000|2022-06-14 19:05:00|284.94|282.54|288.34|285.94|288.46|286.06|284.58|282.18|0
1655233800000|2022-06-14 19:10:00|288.22|285.82|290.57|288.17|291.42|289.02|286.81|284.41|0
1655234100000|2022-06-14 19:15:00|290.69|288.29|291.4|289|292.24|289.84|290.09|287.69|0
1655234400000|2022-06-14 19:20:00|291.28|288.88|290.45|288.05|291.28|288.88|288.55|286.15|0
1655234700000|2022-06-14 19:25:00|290.33|287.93|283.71|281.31|290.56|288.16|283.13|280.73|0
1655235000000|2022-06-14 19:30:00|283.83|281.43|280.57|278.17|283.95|281.55|278.25|275.85|0
1655235300000|2022-06-14 19:35:00|280.51|278.11|275.15|272.75|280.51|278.11|273.66|271.26|0
1655235600000|2022-06-14 19:40:00|275.26|272.86|277.78|275.38|277.9|275.5|271.84|269.44|0
1655235900000|2022-06-14 19:45:00|277.09|274.69|272.81|270.41|278.13|275.73|271.5|269.1|0
1655236200000|2022-06-14 19:50:00|272.97|270.57|277.78|275.38|279.05|276.65|272.97|270.57|0
1655236500000|2022-06-14 19:55:00|277.55|275.15|277.43|275.03|279.16|276.76|276.4|274|0
1655236800000|2022-06-14 20:00:00|277.15|274.75|280.2|277.8|280.55|278.15|275.82|273.42|0
1655237100000|2022-06-14 20:05:00|280.32|277.92|279.16|276.76|280.43|278.03|278.64|276.24|0
1655237400000|2022-06-14 20:10:00|279.04|276.64|280.02|277.62|280.02|277.62|277.89|275.49|0
1655237700000|2022-06-14 20:15:00|280.28|277.48|280.28|277.48|280.74|277.94|279.7|276.9|0
1655238000000|2022-06-14 20:20:00|280.45|277.65|281.12|278.32|282.76|279.96|280.45|277.65|0
1655238300000|2022-06-14 20:25:00|280.77|277.97|281.7|278.9|281.7|278.9|280.77|277.97|0
1655238600000|2022-06-14 20:30:00|281.58|278.78|280.42|277.62|281.7|278.9|279.61|276.81|0
1655238900000|2022-06-14 20:35:00|280.48|277.68|279.72|276.92|280.48|277.68|279.67|276.87|0
1655239200000|2022-06-14 20:40:00|279.78|276.98|278.92|276.12|279.9|277.1|278.92|276.12|0
1655239500000|2022-06-14 20:45:00|278.86|276.06|278.22|275.42|279.61|276.81|278.11|275.31|0
1655239800000|2022-06-14 20:50:00|278.17|275.37|278.28|275.48|278.51|275.71|277.99|275.19|0
1655240100000|2022-06-14 20:55:00|278.22|275.42|277.82|275.02|279.66|276.86|277.82|275.02|0
1655240400000|2022-06-14 21:00:00|277.89|275.09|277.72|274.92|278.3|275.5|277.72|274.92|0
1655240700000|2022-06-14 21:05:00|277.7|274.9|278.27|275.47|278.67|275.87|277.64|274.84|0
1655241000000|2022-06-14 21:10:00|278.24|275.44|278.02|275.22|278.24|275.44|278.02|275.22|0
1655241300000|2022-06-14 21:15:00|278.07|275.27|278.38|275.58|278.38|275.58|278|275.2|0
1655241600000|2022-06-14 21:20:00|278.43|275.63|278.23|275.43|278.43|275.63|278.23|275.43|0
1655241900000|2022-06-14 21:25:00|278.3|275.5|278.35|275.55|278.41|275.61|278.3|275.5|0
1655242200000|2022-06-14 21:30:00|278.33|275.53|278.36|275.56|278.36|275.56|278.31|275.51|0
1655242500000|2022-06-14 21:35:00|278.35|275.55|278.22|275.42|278.41|275.61|278.22|275.42|0
1655242800000|2022-06-14 21:40:00|278.15|275.35|277.68|274.88|278.24|275.44|277.68|274.88|0
1655243100000|2022-06-14 21:45:00|277.73|274.93|277.68|274.88|277.8|275|277.68|274.88|0
1655243400000|2022-06-14 21:50:00|277.67|274.87|277.91|275.11|278.03|275.23|277.67|274.87|0
1655243700000|2022-06-14 21:55:00|278.05|275.25|277.93|275.13|278.06|275.26|277.91|275.11|0
1655244000000|2022-06-14 22:00:00|277.33|274.53|275.84|273.04|277.38|274.58|275.66|272.86|0
1655244300000|2022-06-14 22:05:00|275.78|272.98|276.46|273.66|276.58|273.78|275.21|272.41|0
1655244600000|2022-06-14 22:10:00|276.23|273.43|276.55|273.75|277.64|274.84|276.23|273.43|0
1655244900000|2022-06-14 22:15:00|276.49|273.69|277.63|274.83|277.86|275.06|276.38|273.58|0
1655245200000|2022-06-14 22:20:00|277.58|274.78|275.69|272.89|277.86|275.06|275.69|272.89|0
1655245500000|2022-06-14 22:25:00|275.75|272.95|276.03|273.23|276.14|273.34|275.57|272.77|0
1655245800000|2022-06-14 22:30:00|276.09|273.29|275.34|272.54|276.09|273.29|275.17|272.37|0
1655246100000|2022-06-14 22:35:00|275.23|272.43|275|272.2|275.8|273|275|272.2|0
1655246400000|2022-06-14 22:40:00|274.94|272.14|274.6|271.8|275|272.2|273.86|271.06|0
1655246700000|2022-06-14 22:45:00|274.54|271.74|274.31|271.51|274.54|271.74|274.09|271.29|0
1655247000000|2022-06-14 22:50:00|274.2|271.4|275.67|272.87|275.67|272.87|274.2|271.4|0
1655247300000|2022-06-14 22:55:00|275.73|272.93|276.3|273.5|276.3|273.5|275.67|272.87|0
1655247600000|2022-06-14 23:00:00|276.24|273.44|275.89|273.09|276.35|273.55|275.61|272.81|0
1655247900000|2022-06-14 23:05:00|275.84|273.04|276.35|273.55|276.35|273.55|275.78|272.98|0
1655248200000|2022-06-14 23:10:00|276.58|273.78|277.49|274.69|277.95|275.15|276.46|273.66|0
1655248500000|2022-06-14 23:15:00|277.32|274.52|277.6|274.8|278.29|275.49|277.32|274.52|0
1655248800000|2022-06-14 23:20:00|277.66|274.86|275.2|272.4|278.06|275.26|275.2|272.4|0
1655249100000|2022-06-14 23:25:00|275.09|272.29|275.2|272.4|275.2|272.4|274.75|271.95|0
1655249400000|2022-06-14 23:30:00|275.09|272.29|274.86|272.06|275.54|272.74|274.74|271.94|0
1655249700000|2022-06-14 23:35:00|274.91|272.11|274.85|272.05|276.1|273.3|274.85|272.05|0
1655250000000|2022-06-14 23:40:00|274.91|272.11|274.51|271.71|275.59|272.79|274.51|271.71|0
1655250300000|2022-06-14 23:45:00|274.4|271.6|273.15|270.35|274.62|271.82|273.15|270.35|0
1655250600000|2022-06-14 23:50:00|273.03|270.23|271.45|268.65|273.09|270.29|271.34|268.54|0
1655250900000|2022-06-14 23:55:00|271.34|268.54|270.78|267.98|271.45|268.65|269.32|266.52|0
1655251200000|2022-06-15 00:00:00|270.89|268.09|270.66|267.86|271.56|268.76|270.44|267.64|0
1655251500000|2022-06-15 00:05:00|270.77|267.97|271.9|269.1|272.8|270|270.77|267.97|0
1655251800000|2022-06-15 00:10:00|271.95|269.15|272.01|269.21|272.63|269.83|271.9|269.1|0
1655252100000|2022-06-15 00:15:00|272.34|269.54|271.22|268.42|272.91|270.11|270.82|268.02|0
1655252400000|2022-06-15 00:20:00|271.27|268.47|272.11|269.31|272.9|270.1|271.1|268.3|0
1655252700000|2022-06-15 00:25:00|272|269.2|272.9|270.1|273.35|270.55|272|269.2|0
1655253000000|2022-06-15 00:30:00|272.96|270.16|272.67|269.87|273.35|270.55|271.77|268.97|0
1655253300000|2022-06-15 00:35:00|272.62|269.82|272.22|269.42|273.35|270.55|271.99|269.19|0
1655253600000|2022-06-15 00:40:00|271.99|269.19|273.06|270.26|273.29|270.49|271.99|269.19|0
1655253900000|2022-06-15 00:45:00|273.18|270.38|273.68|270.88|274.25|271.45|273|270.2|0
1655254200000|2022-06-15 00:50:00|273.91|271.11|274.81|272.01|275.5|272.7|273.8|271|0
1655254500000|2022-06-15 00:55:00|274.76|271.96|274.24|271.44|275.38|272.58|273.9|271.1|0
1655254800000|2022-06-15 01:00:00|274.08|271.28|272.54|269.74|274.19|271.39|271.87|269.07|0
1655255100000|2022-06-15 01:05:00|272.43|269.63|272.65|269.85|274.35|271.55|272.43|269.63|0
1655255400000|2022-06-15 01:10:00|272.77|269.97|273.33|270.53|273.44|270.64|271.86|269.06|0
1655255700000|2022-06-15 01:15:00|273.67|270.87|272.54|269.74|274.12|271.32|272.2|269.4|0
1655256000000|2022-06-15 01:20:00|272.76|269.96|271.18|268.38|273.21|270.41|271.18|268.38|0
1655256300000|2022-06-15 01:25:00|270.96|268.16|271.18|268.38|271.52|268.72|269.61|266.81|0
1655256600000|2022-06-15 01:30:00|271.07|268.27|270.39|267.59|271.63|268.83|270.39|267.59|0
1655256900000|2022-06-15 01:35:00|270.34|267.54|270.5|267.7|271.51|268.71|270.28|267.48|0
1655257200000|2022-06-15 01:40:00|270.39|267.59|269.55|266.75|270.89|268.09|269.49|266.69|0
1655257500000|2022-06-15 01:45:00|269.38|266.58|269.93|267.13|270.72|267.92|269.04|266.24|0
1655257800000|2022-06-15 01:50:00|269.82|267.02|272.4|269.6|272.52|269.72|269.77|266.97|0
1655258100000|2022-06-15 01:55:00|272.35|269.55|272.06|269.26|272.4|269.6|271.5|268.7|0
1655258400000|2022-06-15 02:00:00|271.95|269.15|270.16|267.36|273.03|270.23|269.76|266.96|0
1655258700000|2022-06-15 02:05:00|270.1|267.3|269.71|266.91|270.89|268.09|269.65|266.85|0
1655259000000|2022-06-15 02:10:00|269.65|266.85|269.54|266.74|270.1|267.3|269.42|266.62|0
1655259300000|2022-06-15 02:15:00|269.65|266.85|269.53|266.73|270.38|267.58|269.31|266.51|0
1655259600000|2022-06-15 02:20:00|269.31|266.51|269.31|266.51|269.98|267.18|268.86|266.06|0
1655259900000|2022-06-15 02:25:00|269.25|266.45|270.37|267.57|270.37|267.57|269.08|266.28|0
1655260200000|2022-06-15 02:30:00|270.31|267.51|269.75|266.95|270.54|267.74|269.53|266.73|0
1655260500000|2022-06-15 02:35:00|269.64|266.84|268.74|265.94|269.75|266.95|268.63|265.83|0
1655260800000|2022-06-15 02:40:00|268.68|265.88|268.29|265.49|268.91|266.11|268.18|265.38|0
1655261100000|2022-06-15 02:45:00|268.17|265.37|269.41|266.61|269.52|266.72|267.9|265.1|0
1655261400000|2022-06-15 02:50:00|269.4|266.6|269.63|266.83|269.85|267.05|269.18|266.38|0
1655261700000|2022-06-15 02:55:00|269.57|266.77|269.74|266.94|269.8|267|268.73|265.93|0
1655262000000|2022-06-15 03:00:00|269.62|266.82|269.51|266.71|269.74|266.94|268.9|266.1|0
1655262300000|2022-06-15 03:05:00|269.4|266.6|269.28|266.48|269.62|266.82|268.72|265.92|0
1655262600000|2022-06-15 03:10:00|269.23|266.43|268.61|265.81|269.34|266.54|268.38|265.58|0
1655262900000|2022-06-15 03:15:00|268.38|265.58|268.94|266.14|269.39|266.59|268.27|265.47|0
1655263200000|2022-06-15 03:20:00|269.05|266.25|269.61|266.81|270.06|267.26|268.94|266.14|0
1655263500000|2022-06-15 03:25:00|269.72|266.92|269.38|266.58|270.23|267.43|269.38|266.58|0
1655263800000|2022-06-15 03:30:00|269.33|266.53|270.17|267.37|270.39|267.59|269.33|266.53|0
1655264100000|2022-06-15 03:35:00|270.28|267.48|270.95|268.15|271.29|268.49|270.17|267.37|0
1655264400000|2022-06-15 03:40:00|271.01|268.21|271.06|268.26|271.29|268.49|270.84|268.04|0
1655264700000|2022-06-15 03:45:00|271.18|268.38|271.06|268.26|271.51|268.71|270.84|268.04|0
1655265000000|2022-06-15 03:50:00|271.01|268.21|272.08|269.28|272.19|269.39|270.95|268.15|0
1655265300000|2022-06-15 03:55:00|271.96|269.16|272.64|269.84|272.75|269.95|271.62|268.82|0
1655265600000|2022-06-15 04:00:00|272.53|269.73|272.52|269.72|272.75|269.95|272.41|269.61|0
1655265900000|2022-06-15 04:05:00|272.41|269.61|272.75|269.95|272.75|269.95|272.24|269.44|0
1655266200000|2022-06-15 04:10:00|272.86|270.06|272.74|269.94|272.97|270.17|272.47|269.67|0
1655266500000|2022-06-15 04:15:00|272.69|269.89|271.95|269.15|272.69|269.89|271.72|268.92|0
1655266800000|2022-06-15 04:20:00|271.84|269.04|271.72|268.92|272.29|269.49|271.61|268.81|0
1655267100000|2022-06-15 04:25:00|271.67|268.87|272.91|270.11|272.96|270.16|271.61|268.81|0
1655267400000|2022-06-15 04:30:00|272.85|270.05|273.87|271.07|274.32|271.52|272.62|269.82|0
1655267700000|2022-06-15 04:35:00|273.93|271.13|273.87|271.07|274.27|271.47|273.64|270.84|0
1655268000000|2022-06-15 04:40:00|273.98|271.18|273.24|270.44|273.98|271.18|273.07|270.27|0
1655268300000|2022-06-15 04:45:00|273.18|270.38|274.09|271.29|274.32|271.52|273.18|270.38|0
1655268600000|2022-06-15 04:50:00|274.2|271.4|275|272.2|275.11|272.31|274.2|271.4|0
1655268900000|2022-06-15 04:55:00|274.88|272.08|275.91|273.11|276.59|273.79|274.88|272.08|0
1655269200000|2022-06-15 05:00:00|275.79|272.99|276.02|273.22|276.48|273.68|274.94|272.14|0
1655269500000|2022-06-15 05:05:00|276.13|273.33|275.9|273.1|276.99|274.19|275.22|272.42|0
1655269800000|2022-06-15 05:10:00|276.02|273.22|276.65|273.85|276.93|274.13|275.67|272.87|0
1655270100000|2022-06-15 05:15:00|276.47|273.67|275.55|272.75|276.59|273.79|275.44|272.64|0
1655270400000|2022-06-15 05:20:00|275.61|272.81|277.73|274.93|277.73|274.93|275.16|272.36|0
1655270700000|2022-06-15 05:25:00|277.61|274.81|277.84|275.04|278.76|275.96|277.5|274.7|0
1655271000000|2022-06-15 05:30:00|277.95|275.15|278.07|275.27|278.3|275.5|277.04|274.24|0
1655271300000|2022-06-15 05:35:00|277.95|275.15|276.69|273.89|278.18|275.38|276.57|273.77|0
1655271600000|2022-06-15 05:40:00|276.57|273.77|275.83|273.03|277.49|274.69|275.77|272.97|0
1655271900000|2022-06-15 05:45:00|275.94|273.14|273.72|270.92|276.23|273.43|273.66|270.86|0
1655272200000|2022-06-15 05:50:00|273.77|270.97|272.01|269.21|274.28|271.48|271.67|268.87|0
1655272500000|2022-06-15 05:55:00|271.9|269.1|273.26|270.46|273.26|270.46|270.43|267.63|0
1655272800000|2022-06-15 06:00:00|273.48|270.68|273.43|270.63|274.96|272.16|271.56|268.76|0
1655273100000|2022-06-15 06:05:00|273.37|270.57|270.54|267.74|273.37|270.57|270.54|267.74|0
1655273400000|2022-06-15 06:10:00|270.6|267.8|272|269.2|272.23|269.43|270.42|267.62|0
1655273700000|2022-06-15 06:15:00|272.11|269.31|271.83|269.03|273.47|270.67|271.44|268.64|0
1655274000000|2022-06-15 06:20:00|272|269.2|269.97|267.17|272|269.2|269.41|266.61|0
1655274300000|2022-06-15 06:25:00|270.3|267.5|270.3|267.5|271.43|268.63|269.29|266.49|0
1655274600000|2022-06-15 06:30:00|270.13|267.33|271.43|268.63|272.28|269.48|270.13|267.33|0
1655274900000|2022-06-15 06:35:00|271.37|268.57|270.86|268.06|271.76|268.96|270.52|267.72|0
1655275200000|2022-06-15 06:40:00|271.08|268.28|270.74|267.94|271.76|268.96|270.63|267.83|0
1655275500000|2022-06-15 06:45:00|270.86|268.06|272.44|269.64|272.55|269.75|270.74|267.94|0
1655275800000|2022-06-15 06:50:00|272.66|269.86|271.3|268.5|273|270.2|271.3|268.5|0
1655276100000|2022-06-15 06:55:00|271.36|268.56|270.81|268.01|274.16|271.36|270.29|267.49|0
1655276400000|2022-06-15 07:00:00|270.98|268.18|270.97|268.17|271.09|268.29|268.67|265.87|0
1655276700000|2022-06-15 07:05:00|270.89|268.49|272.19|269.79|272.98|270.58|270.55|268.15|0
1655277000000|2022-06-15 07:10:00|271.9|269.5|273.15|270.75|273.15|270.75|271.05|268.65|0
1655277300000|2022-06-15 07:15:00|272.92|270.52|270.48|268.08|273.04|270.64|269.86|267.46|0
1655277600000|2022-06-15 07:20:00|270.43|268.03|272.46|270.06|273.03|270.63|270.43|268.03|0
1655277900000|2022-06-15 07:25:00|272.63|270.23|271.38|268.98|273.6|271.2|271.33|268.93|0
1655278200000|2022-06-15 07:30:00|271.33|268.93|269.74|267.34|273.03|270.63|269.29|266.89|0
1655278500000|2022-06-15 07:35:00|269.85|267.45|268.28|265.88|270.14|267.74|267.94|265.54|0
1655278800000|2022-06-15 07:40:00|268.16|265.76|269.01|266.61|270.07|267.67|267.38|264.98|0
1655279100000|2022-06-15 07:45:00|269.12|266.72|272.22|269.82|274.61|272.21|269.12|266.72|0
1655279400000|2022-06-15 07:50:00|272.68|270.28|269.17|266.77|272.68|270.28|268.49|266.09|0
1655279700000|2022-06-15 07:55:00|269.05|266.65|267.82|265.42|269.23|266.83|267.65|265.25|0
1655280000000|2022-06-15 08:00:00|268.04|265.64|269.05|266.65|269.05|266.65|266.81|264.41|0
1655280300000|2022-06-15 08:05:00|268.94|266.54|266.24|263.84|269.05|266.65|265.13|262.73|0
1655280600000|2022-06-15 08:10:00|266.02|263.62|265.63|263.23|266.64|264.24|265.41|263.01|0
1655280900000|2022-06-15 08:15:00|265.8|263.4|265.12|262.72|266.46|264.06|264.79|262.39|0
1655281200000|2022-06-15 08:20:00|265.01|262.61|264.9|262.5|265.57|263.17|264.51|262.11|0
1655281500000|2022-06-15 08:25:00|264.68|262.28|264.66|262.26|265.44|263.04|263.01|260.61|0
1655281800000|2022-06-15 08:30:00|264.38|261.98|263.38|260.98|264.6|262.2|263.05|260.65|0
1655282100000|2022-06-15 08:35:00|263.49|261.09|263.49|261.09|264.6|262.2|263.38|260.98|0
1655282400000|2022-06-15 08:40:00|263.38|260.98|265.15|262.75|265.15|262.75|262.88|260.48|0
1655282700000|2022-06-15 08:45:00|265.04|262.64|267.1|264.7|267.38|264.98|264.82|262.42|0
1655283000000|2022-06-15 08:50:00|267.38|264.98|266.93|264.53|267.94|265.54|266.7|264.3|0
1655283300000|2022-06-15 08:55:00|266.99|264.59|267.26|264.86|267.71|265.31|266.7|264.3|0
1655283600000|2022-06-15 09:00:00|267.15|264.75|269.18|266.78|269.3|266.9|267.15|264.75|0
1655283900000|2022-06-15 09:05:00|269.3|266.9|268.51|266.11|269.41|267.01|268.17|265.77|0
1655284200000|2022-06-15 09:10:00|268.84|266.44|269.52|267.12|270.37|267.97|268.73|266.33|0
1655284500000|2022-06-15 09:15:00|269.63|267.23|268.95|266.55|269.86|267.46|268.05|265.65|0
1655284800000|2022-06-15 09:20:00|268.84|266.44|269.4|267|270.08|267.68|268.61|266.21|0
1655285100000|2022-06-15 09:25:00|269.23|266.83|268.16|265.76|269.74|267.34|267.93|265.53|0
1655285400000|2022-06-15 09:30:00|267.99|265.59|267.03|264.63|268.27|265.87|266.64|264.24|0
1655285700000|2022-06-15 09:35:00|267.15|264.75|268.94|266.54|269.28|266.88|267.03|264.63|0
1655286000000|2022-06-15 09:40:00|268.83|266.43|266.24|263.84|268.94|266.54|265.69|263.29|0
1655286300000|2022-06-15 09:45:00|266.19|263.79|267.42|265.02|267.81|265.41|265.69|263.29|0
1655286600000|2022-06-15 09:50:00|267.36|264.96|268.48|266.08|268.71|266.31|266.8|264.4|0
1655286900000|2022-06-15 09:55:00|268.6|266.2|266.8|264.4|269.22|266.82|266.68|264.28|0
1655287200000|2022-06-15 10:00:00|266.74|264.34|267.97|265.57|268.7|266.3|266.74|264.34|0
1655287500000|2022-06-15 10:05:00|267.92|265.52|268.59|266.19|269.38|266.98|267.92|265.52|0
1655287800000|2022-06-15 10:10:00|268.65|266.25|267.91|265.51|268.7|266.3|267.8|265.4|0
1655288100000|2022-06-15 10:15:00|267.8|265.4|267.57|265.17|268.92|266.52|267.24|264.84|0
1655288400000|2022-06-15 10:20:00|267.63|265.23|268.92|266.52|269.26|266.86|267.46|265.06|0
1655288700000|2022-06-15 10:25:00|268.8|266.4|269.88|267.48|270.61|268.21|268.58|266.18|0
1655289000000|2022-06-15 10:30:00|269.93|267.53|271.01|268.61|271.01|268.61|268.58|266.18|0
1655289300000|2022-06-15 10:35:00|271.06|268.66|268.8|266.4|271.35|268.95|267.56|265.16|0
1655289600000|2022-06-15 10:40:00|268.68|266.28|268.63|266.23|269.25|266.85|268.12|265.72|0
1655289900000|2022-06-15 10:45:00|268.68|266.28|269.16|266.76|269.36|266.96|268|265.6|0
1655290200000|2022-06-15 10:50:00|269.21|266.81|269.54|267.14|270.05|267.65|268.31|265.91|0
1655290500000|2022-06-15 10:55:00|269.72|267.32|269.99|267.59|270.22|267.82|268.76|266.36|0
1655290800000|2022-06-15 11:00:00|269.54|267.14|271.12|268.72|271.24|268.84|268.53|266.13|0
1655291100000|2022-06-15 11:05:00|271.46|269.06|269.42|267.02|271.46|269.06|269.42|267.02|0
1655291400000|2022-06-15 11:10:00|269.54|267.14|268.3|265.9|269.99|267.59|268.3|265.9|0
1655291700000|2022-06-15 11:15:00|268.24|265.84|267.4|265|268.24|265.84|266.5|264.1|0
1655292000000|2022-06-15 11:20:00|267.34|264.94|265.38|262.98|267.4|265|265.38|262.98|0
1655292300000|2022-06-15 11:25:00|265.49|263.09|263.94|261.54|265.49|263.09|263.94|261.54|0
1655292600000|2022-06-15 11:30:00|264.05|261.65|262.55|260.15|264.82|262.42|262.38|259.98|0
1655292900000|2022-06-15 11:35:00|262.6|260.2|264.71|262.31|264.93|262.53|262.49|260.09|0
1655293200000|2022-06-15 11:40:00|264.93|262.53|264.59|262.19|265.04|262.64|263.82|261.42|0
1655293500000|2022-06-15 11:45:00|264.54|262.14|265.82|263.42|266.26|263.86|264.54|262.14|0
1655293800000|2022-06-15 11:50:00|265.7|263.3|261.71|259.31|266.04|263.64|260.72|258.32|0
1655294100000|2022-06-15 11:55:00|261.82|259.42|260.56|258.16|262.59|260.19|260.01|257.61|0
1655294400000|2022-06-15 12:00:00|260.67|258.27|260.67|258.27|262.71|260.31|260.01|257.61|0
1655294700000|2022-06-15 12:05:00|260.45|258.05|262.6|260.2|262.76|260.36|260.07|257.67|0
1655295000000|2022-06-15 12:10:00|262.54|260.14|264.03|261.63|265.87|263.47|261.55|259.15|0
1655295300000|2022-06-15 12:15:00|264.09|261.69|265.08|262.68|265.64|263.24|263.53|261.13|0
1655295600000|2022-06-15 12:20:00|265.31|262.91|263.42|261.02|265.31|262.91|262.31|259.91|0
1655295900000|2022-06-15 12:25:00|263.31|260.91|264.25|261.85|264.75|262.35|262.75|260.35|0
1655296200000|2022-06-15 12:30:00|264.3|261.9|262.97|260.57|265.63|263.23|261.31|258.91|0
1655296500000|2022-06-15 12:35:00|262.86|260.46|263.08|260.68|263.96|261.56|262.19|259.79|0
1655296800000|2022-06-15 12:40:00|263.02|260.62|261.86|259.46|264.74|262.34|261.53|259.13|0
1655297100000|2022-06-15 12:45:00|261.75|259.35|258.78|256.38|262.14|259.74|258.67|256.27|0
1655297400000|2022-06-15 12:50:00|259|256.6|260.22|257.82|260.22|257.82|258.15|255.75|0
1655297700000|2022-06-15 12:55:00|260.33|257.93|260.11|257.71|261.54|259.14|259.67|257.27|0
1655298000000|2022-06-15 13:00:00|259.67|257.27|261.65|259.25|261.87|259.47|258.8|256.4|0
1655298300000|2022-06-15 13:05:00|261.54|259.14|262.2|259.8|262.31|259.91|260.77|258.37|0
1655298600000|2022-06-15 13:10:00|262.31|259.91|259.99|257.59|262.64|260.24|259.66|257.26|0
1655298900000|2022-06-15 13:15:00|260.1|257.7|259.33|256.93|261.64|259.24|259.22|256.82|0
1655299200000|2022-06-15 13:20:00|259.22|256.82|260.21|257.81|260.32|257.92|259|256.6|0
1655299500000|2022-06-15 13:25:00|260.1|257.7|260.42|258.02|260.75|258.35|259.65|257.25|0
1655299800000|2022-06-15 13:30:00|259.87|257.47|258.17|255.77|261.97|259.57|256.42|254.02|0
1655300100000|2022-06-15 13:35:00|257.84|255.44|258.17|255.77|261.37|258.97|256.2|253.8|0
1655300400000|2022-06-15 13:40:00|258.27|255.87|253.12|250.72|258.27|255.87|251.57|249.17|0
1655300700000|2022-06-15 13:45:00|252.36|249.96|251.27|248.87|253.01|250.61|250.62|248.22|0
1655301000000|2022-06-15 13:50:00|251.05|248.65|251.72|249.32|251.72|249.32|248.05|245.65|0
1655301300000|2022-06-15 13:55:00|251.83|249.43|250.31|247.91|251.83|249.43|248.16|245.76|0
1655301600000|2022-06-15 14:00:00|250.2|247.8|247.19|244.79|251.18|248.78|247.19|244.79|0
1655301900000|2022-06-15 14:05:00|247.83|245.43|248.15|245.75|248.37|245.97|246.33|243.93|0
1655302200000|2022-06-15 14:10:00|247.72|245.32|249.55|247.15|249.55|247.15|246.86|244.46|0
1655302500000|2022-06-15 14:15:00|249.87|247.47|251.06|248.66|252.04|249.64|248.58|246.18|0
1655302800000|2022-06-15 14:20:00|251.39|248.99|251.17|248.77|252.8|250.4|250.52|248.12|0
1655303100000|2022-06-15 14:25:00|250.95|248.55|250.95|248.55|252.47|250.07|250.41|248.01|0
1655303400000|2022-06-15 14:30:00|250.62|248.22|253.55|251.15|254.97|252.57|250.62|248.22|0
1655303700000|2022-06-15 14:35:00|253.33|250.93|254.1|251.7|254.42|252.02|252.57|250.17|0
1655304000000|2022-06-15 14:40:00|254.31|251.91|255.3|252.9|255.74|253.34|253.55|251.15|0
1655304300000|2022-06-15 14:45:00|255.74|253.34|255.62|253.22|257.05|254.65|255.18|252.78|0
1655304600000|2022-06-15 14:50:00|256.17|253.77|259.59|257.19|260.04|257.64|255.4|253|0
1655304900000|2022-06-15 14:55:00|259.48|257.08|257.31|254.91|260.15|257.75|255.43|253.03|0
1655305200000|2022-06-15 15:00:00|257.42|255.02|257.53|255.13|258.19|255.79|256.21|253.81|0
1655305500000|2022-06-15 15:05:00|257.31|254.91|258.96|256.56|259.18|256.78|256.65|254.25|0
1655305800000|2022-06-15 15:10:00|259.07|256.67|261.29|258.89|261.51|259.11|258.3|255.9|0
1655306100000|2022-06-15 15:15:00|261.4|259|260.84|258.44|261.85|259.45|259.79|257.39|0
1655306400000|2022-06-15 15:20:00|260.95|258.55|259.95|257.55|262.51|260.11|259.62|257.22|0
1655306700000|2022-06-15 15:25:00|259.84|257.44|258.42|256.02|261.17|258.77|258.31|255.91|0
1655307000000|2022-06-15 15:30:00|258.65|256.25|259.09|256.69|259.86|257.46|257.54|255.14|0
1655307300000|2022-06-15 15:35:00|259.31|256.91|257.31|254.91|259.31|256.91|256.43|254.03|0
1655307600000|2022-06-15 15:40:00|257.43|255.03|256.59|254.19|257.76|255.36|255.38|252.98|0
1655307900000|2022-06-15 15:45:00|256.48|254.08|255.64|253.24|256.92|254.52|255.16|252.76|0
1655308200000|2022-06-15 15:50:00|255.7|253.3|253.75|251.35|255.97|253.57|253.75|251.35|0
1655308500000|2022-06-15 15:55:00|253.69|251.29|251.31|248.91|254.13|251.73|250.98|248.58|0
1655308800000|2022-06-15 16:00:00|251.2|248.8|250.54|248.14|251.64|249.24|249.77|247.37|0
1655309100000|2022-06-15 16:05:00|250.43|248.03|251.85|249.45|252.62|250.22|250.43|248.03|0
1655309400000|2022-06-15 16:10:00|252.07|249.67|249.77|247.37|252.07|249.67|249.66|247.26|0
1655309700000|2022-06-15 16:15:00|249.55|247.15|249.94|247.54|250.63|248.23|248.46|246.06|0
1655310000000|2022-06-15 16:20:00|249.13|246.73|248.04|245.64|249.46|247.06|247.71|245.31|0
1655310300000|2022-06-15 16:25:00|248.15|245.75|248.58|246.18|249.24|246.84|247.93|245.53|0
1655310600000|2022-06-15 16:30:00|248.36|245.96|249.01|246.61|249.45|247.05|247.28|244.88|0
1655310900000|2022-06-15 16:35:00|249.12|246.72|250.43|248.03|250.54|248.14|248.69|246.29|0
1655311200000|2022-06-15 16:40:00|250.54|248.14|252.41|250.01|253.18|250.78|250.1|247.7|0
1655311500000|2022-06-15 16:45:00|252.19|249.79|251.96|249.56|253.29|250.89|251.96|249.56|0
1655311800000|2022-06-15 16:50:00|251.74|249.34|255.17|252.77|255.5|253.1|251.74|249.34|0
1655312100000|2022-06-15 16:55:00|255.28|252.88|256.94|254.54|257.45|255.05|255.17|252.77|0
1655312400000|2022-06-15 17:00:00|257.17|254.77|255.05|252.65|257.17|254.77|254.38|251.98|0
1655312700000|2022-06-15 17:05:00|254.94|252.54|255.71|253.31|256.38|253.98|254.49|252.09|0
1655313000000|2022-06-15 17:10:00|255.6|253.2|254.05|251.65|256.16|253.76|253.49|251.09|0
1655313300000|2022-06-15 17:15:00|253.94|251.54|254.04|251.64|255.38|252.98|253.71|251.31|0
1655313600000|2022-06-15 17:20:00|253.93|251.53|254.22|251.82|254.99|252.59|253.27|250.87|0
1655313900000|2022-06-15 17:25:00|254.44|252.04|253.28|250.88|255.15|252.75|252.69|250.29|0
1655314200000|2022-06-15 17:30:00|253.17|250.77|253.93|251.53|254.04|251.64|252.73|250.33|0
1655314500000|2022-06-15 17:35:00|253.82|251.42|253.22|250.82|254.81|252.41|253.16|250.76|0
1655314800000|2022-06-15 17:40:00|253.27|250.87|254.15|251.75|254.48|252.08|253.16|250.76|0
1655315100000|2022-06-15 17:45:00|254.26|251.86|256.57|254.17|256.68|254.28|253.82|251.42|0
1655315400000|2022-06-15 17:50:00|256.46|254.06|253.13|250.73|258.8|256.4|253.08|250.68|0
1655315700000|2022-06-15 17:55:00|253.46|251.06|250.13|247.73|253.57|251.17|248.29|245.89|0
1655316000000|2022-06-15 18:00:00|250.62|248.22|259.2|256.8|262.92|260.52|242.34|239.94|0
1655316300000|2022-06-15 18:05:00|260.77|258.37|260.18|257.78|268.98|266.58|256.95|254.55|0
1655316600000|2022-06-15 18:10:00|260.69|258.29|259.6|257.2|266|263.6|258.15|255.75|0
1655316900000|2022-06-15 18:15:00|259.27|256.87|256.27|253.87|262.03|259.63|252.64|250.24|0
1655317200000|2022-06-15 18:20:00|255.5|253.1|262.32|259.92|264.25|261.85|252.52|250.12|0
1655317500000|2022-06-15 18:25:00|261.19|258.79|263.68|261.28|263.68|261.28|258.22|255.82|0
1655317800000|2022-06-15 18:30:00|264.13|261.73|271.09|268.69|276.02|273.62|261.53|259.13|0
1655318100000|2022-06-15 18:35:00|270.4|268|250.75|248.35|271.39|268.99|246.45|244.05|0
1655318400000|2022-06-15 18:40:00|252.17|249.77|232.4|229.52|253.22|250.82|229.86|226.98|0
1655318700000|2022-06-15 18:45:00|231.05|228.17|240.79|237.19|240.9|237.3|227.75|224.15|0
1655319000000|2022-06-15 18:50:00|239.26|235.66|246.24|242.64|250.04|246.44|235.27|231.67|0
1655319300000|2022-06-15 18:55:00|245.71|242.11|247.74|244.14|251.35|247.75|242.03|238.43|0
1655319600000|2022-06-15 19:00:00|247.3|243.7|243.81|240.93|247.3|243.74|239.57|235.97|0
1655319900000|2022-06-15 19:05:00|242.84|239.96|240.27|237.39|245.53|242.65|239.53|236.65|0
1655320200000|2022-06-15 19:10:00|240.38|237.5|243.91|241.03|247.81|244.93|238.26|235.38|0
1655320500000|2022-06-15 19:15:00|244.39|241.51|242.94|240.06|247.86|244.98|242.57|239.69|0
1655320800000|2022-06-15 19:20:00|242.78|239.9|232.62|229.74|242.78|239.9|232.05|229.17|0
1655321100000|2022-06-15 19:25:00|232.36|229.48|227.64|224.76|234.66|231.78|227.64|224.76|0
1655321400000|2022-06-15 19:30:00|227.85|224.97|223.76|220.88|230.12|227.24|221.84|218.96|0
1655321700000|2022-06-15 19:35:00|223.25|220.37|232.56|229.68|233.29|230.41|222.45|219.57|0
1655322000000|2022-06-15 19:40:00|233.19|230.31|238.53|235.65|239.11|236.23|231.82|228.94|0
1655322300000|2022-06-15 19:45:00|239.21|236.33|235.72|232.84|240.71|237.83|235.72|232.84|0
1655322600000|2022-06-15 19:50:00|238.68|235.8|244.56|241.68|246.07|243.19|238.47|235.59|0
1655322900000|2022-06-15 19:55:00|244.34|241.46|241.96|239.08|244.4|241.52|241.21|238.33|0
1655323200000|2022-06-15 20:00:00|241.11|238.23|241.85|238.97|242.29|239.41|240.89|238.01|0
1655323500000|2022-06-15 20:05:00|242.07|239.19|240.46|237.58|242.07|239.19|240.14|237.26|0
1655323800000|2022-06-15 20:10:00|240.57|237.69|243.57|240.69|243.57|240.69|240.25|237.37|0
1655324100000|2022-06-15 20:15:00|243.46|240.58|244.35|240.99|244.56|241.2|242.73|239.37|0
1655324400000|2022-06-15 20:20:00|244.51|241.15|246.14|242.78|247.01|243.65|244.35|240.99|0
1655324700000|2022-06-15 20:25:00|245.93|242.57|245.87|242.51|246.09|242.73|245.49|242.13|0
1655325000000|2022-06-15 20:30:00|245.71|242.35|243.93|240.57|245.71|242.35|243.77|240.41|0
1655325300000|2022-06-15 20:35:00|243.98|240.62|242.91|239.55|243.98|240.62|242.37|239.01|0
1655325600000|2022-06-15 20:40:00|243.01|239.65|242.16|238.8|243.44|240.08|242.16|238.8|0
1655325900000|2022-06-15 20:45:00|242.48|239.12|242.05|238.69|243.49|240.13|242.05|238.69|0
1655326200000|2022-06-15 20:50:00|242.1|238.74|241.98|239.18|242.74|239.61|241.87|238.53|0
1655326500000|2022-06-15 20:55:00|242.03|239.23|243.42|240.62|243.58|240.78|241.82|239.02|0
1655326800000|2022-06-15 21:00:00|243.43|240.63|243.16|240.36|243.5|240.7|243.1|240.3|0
1655327100000|2022-06-15 21:05:00|243.12|240.32|242.91|240.11|243.12|240.32|242.82|240.02|0
1655327400000|2022-06-15 21:10:00|242.89|240.09|242.97|240.17|243.09|240.29|242.82|240.02|0
1655327700000|2022-06-15 21:15:00|243.02|240.22|242.72|239.92|243.02|240.22|242.67|239.87|0
1655328000000|2022-06-15 21:20:00|242.7|239.9|242.81|240.01|242.87|240.07|242.54|239.74|0
1655328300000|2022-06-15 21:25:00|242.82|240.02|242.28|239.48|242.82|240.02|242.26|239.46|0
1655328600000|2022-06-15 21:30:00|242.23|239.43|242.23|239.43|242.38|239.58|242.22|239.42|0
1655328900000|2022-06-15 21:35:00|242.18|239.38|241.8|239|242.18|239.38|241.78|238.98|0
1655329200000|2022-06-15 21:40:00|241.78|238.98|241.47|238.67|241.82|239.02|241.41|238.61|0
1655329500000|2022-06-15 21:45:00|241.52|238.72|241.08|238.28|241.7|238.9|241.08|238.28|0
1655329800000|2022-06-15 21:50:00|241.09|238.29|241.47|238.67|241.47|238.67|241.08|238.28|0
1655330100000|2022-06-15 21:55:00|241.4|238.6|241.2|238.4|241.4|238.6|241.19|238.39|0
1655330400000|2022-06-15 22:00:00|239.13|236.33|239.92|237.12|240.83|238.03|239.13|236.33|0
1655330700000|2022-06-15 22:05:00|239.97|237.17|239.28|236.48|240.24|237.44|239.28|236.48|0
1655331000000|2022-06-15 22:10:00|239.38|236.58|237.43|234.63|239.38|236.58|237.22|234.42|0
1655331300000|2022-06-15 22:15:00|237.37|234.57|236.12|233.32|237.37|234.57|235.59|232.79|0
1655331600000|2022-06-15 22:20:00|236.02|233.22|237.06|234.26|237.27|234.47|235.97|233.17|0
1655331900000|2022-06-15 22:25:00|237.01|234.21|236.64|233.84|237.59|234.79|236.54|233.74|0
1655332200000|2022-06-15 22:30:00|236.54|233.74|236.8|234|237.48|234.68|236.12|233.32|0
1655332500000|2022-06-15 22:35:00|236.85|234.05|237.11|234.31|237.48|234.68|236.74|233.94|0
1655332800000|2022-06-15 22:40:00|237.27|234.47|237.68|234.88|238.21|235.41|237.21|234.41|0
1655333100000|2022-06-15 22:45:00|237.58|234.78|237.95|235.15|238.1|235.3|237.58|234.78|0
1655333400000|2022-06-15 22:50:00|237.89|235.09|238.41|235.61|238.52|235.72|237.57|234.77|0
1655333700000|2022-06-15 22:55:00|238.52|235.72|236.99|234.19|238.52|235.72|236.89|234.09|0
1655334000000|2022-06-15 23:00:00|236.94|234.14|237.94|235.14|237.99|235.19|236.83|234.03|0
1655334300000|2022-06-15 23:05:00|237.99|235.19|237.83|235.03|238.09|235.29|237.57|234.77|0
1655334600000|2022-06-15 23:10:00|237.88|235.08|237.98|235.18|238.2|235.4|237.56|234.76|0
1655334900000|2022-06-15 23:15:00|238.14|235.34|238.25|235.45|238.51|235.71|238.09|235.29|0
1655335200000|2022-06-15 23:20:00|238.19|235.39|238.29|235.49|238.29|235.49|237.87|235.07|0
1655335500000|2022-06-15 23:25:00|238.35|235.55|237.66|234.86|238.4|235.6|237.55|234.75|0
1655335800000|2022-06-15 23:30:00|237.61|234.81|237.55|234.75|237.87|235.07|237.55|234.75|0
1655336100000|2022-06-15 23:35:00|237.24|234.44|235.98|233.18|237.24|234.44|235.98|233.18|0
1655336400000|2022-06-15 23:40:00|236.08|233.28|234.47|231.67|236.29|233.49|234.47|231.67|0
1655336700000|2022-06-15 23:45:00|234.41|231.61|234.3|231.5|234.72|231.92|233.79|230.99|0
1655337000000|2022-06-15 23:50:00|234.25|231.45|233.78|230.98|234.25|231.45|233.27|230.47|0
1655337300000|2022-06-15 23:55:00|233.68|230.88|232.9|230.1|233.78|230.98|232.85|230.05|0
1655337600000|2022-06-16 00:00:00|233.37|230.57|232.69|229.89|234.51|231.71|232.69|229.89|0
1655337900000|2022-06-16 00:05:00|232.74|229.94|233.36|230.56|234.4|231.6|232.69|229.89|0
1655338200000|2022-06-16 00:10:00|233.41|230.61|232.63|229.83|233.98|231.18|232.63|229.83|0
1655338500000|2022-06-16 00:15:00|232.74|229.94|232.53|229.73|233.67|230.87|232.53|229.73|0
1655338800000|2022-06-16 00:20:00|232.63|229.83|231.9|229.1|233.2|230.4|231.49|228.69|0
1655339100000|2022-06-16 00:25:00|232.01|229.21|231.54|228.74|232.11|229.31|231.08|228.28|0
1655339400000|2022-06-16 00:30:00|231.49|228.69|231.49|228.69|231.59|228.79|230.67|227.87|0
1655339700000|2022-06-16 00:35:00|231.59|228.79|231.64|228.84|231.8|229|230.97|228.17|0
1655340000000|2022-06-16 00:40:00|231.59|228.79|231.95|229.15|232|229.2|231.48|228.68|0
1655340300000|2022-06-16 00:45:00|231.89|229.09|232|229.2|232|229.2|231.79|228.99|0
1655340600000|2022-06-16 00:50:00|231.95|229.15|231.48|228.68|231.99|229.19|231.48|228.68|0
1655340900000|2022-06-16 00:55:00|231.58|228.78|231.89|229.09|231.99|229.19|231.48|228.68|0
1655341200000|2022-06-16 01:00:00|231.99|229.19|231.53|228.73|231.99|229.19|231.47|228.67|0
1655341500000|2022-06-16 01:05:00|231.47|228.67|230.13|227.33|231.68|228.88|229.72|226.92|0
1655341800000|2022-06-16 01:10:00|230.03|227.23|227.88|225.08|230.03|227.23|227.88|225.08|0
1655342100000|2022-06-16 01:15:00|227.98|225.18|228.59|225.79|229.31|226.51|227.98|225.18|0
1655342400000|2022-06-16 01:20:00|228.7|225.9|229.92|227.12|230.13|227.33|228.7|225.9|0
1655342700000|2022-06-16 01:25:00|230.02|227.22|230.48|227.68|230.53|227.73|229.67|226.87|0
1655343000000|2022-06-16 01:30:00|230.53|227.73|231.87|229.07|231.97|229.17|230.43|227.63|0
1655343300000|2022-06-16 01:35:00|231.77|228.97|233|230.2|233.11|230.31|231.15|228.35|0
1655343600000|2022-06-16 01:40:00|232.95|230.15|235.7|232.9|235.7|232.9|232.95|230.15|0
1655343900000|2022-06-16 01:45:00|235.6|232.8|235.49|232.69|236.54|233.74|235.08|232.28|0
1655344200000|2022-06-16 01:50:00|235.7|232.9|235.39|232.59|236.02|233.22|235.18|232.38|0
1655344500000|2022-06-16 01:55:00|235.28|232.48|235.8|233|236.33|233.53|234.86|232.06|0
1655344800000|2022-06-16 02:00:00|235.91|233.11|234.86|232.06|235.91|233.11|234.76|231.96|0
1655345100000|2022-06-16 02:05:00|234.76|231.96|237.11|234.31|237.16|234.36|234.76|231.96|0
1655345400000|2022-06-16 02:10:00|237.16|234.36|237.05|234.25|237.89|235.09|236.63|233.83|0
1655345700000|2022-06-16 02:15:00|237.16|234.36|237.36|234.56|237.47|234.67|235.9|233.1|0
1655346000000|2022-06-16 02:20:00|237.47|234.67|237.57|234.77|237.57|234.77|236.42|233.62|0
1655346300000|2022-06-16 02:25:00|237.47|234.67|238.2|235.4|238.62|235.82|236.94|234.14|0
1655346600000|2022-06-16 02:30:00|238.09|235.29|237.04|234.24|238.3|235.5|236.83|234.03|0
1655346900000|2022-06-16 02:35:00|237.25|234.45|236.62|233.82|237.3|234.5|236.51|233.71|0
1655347200000|2022-06-16 02:40:00|236.57|233.77|235.47|232.67|236.93|234.13|235.36|232.56|0
1655347500000|2022-06-16 02:45:00|235.36|232.56|235.36|232.56|235.57|232.77|234.63|231.83|0
1655347800000|2022-06-16 02:50:00|235.46|232.66|235.67|232.87|235.77|232.97|234.73|231.93|0
1655348100000|2022-06-16 02:55:00|235.56|232.76|235.35|232.55|235.88|233.08|235.35|232.55|0
1655348400000|2022-06-16 03:00:00|235.46|232.66|235.04|232.24|235.56|232.76|235.04|232.24|0
1655348700000|2022-06-16 03:05:00|235.09|232.29|234.41|231.61|235.25|232.45|234.41|231.61|0
1655349000000|2022-06-16 03:10:00|234.51|231.71|233.58|230.78|234.62|231.82|233.58|230.78|0
1655349300000|2022-06-16 03:15:00|233.53|230.73|233.47|230.67|233.89|231.09|233.06|230.26|0
1655349600000|2022-06-16 03:20:00|233.52|230.72|232.49|229.69|233.57|230.77|232.43|229.63|0
1655349900000|2022-06-16 03:25:00|232.54|229.74|232.64|229.84|233.05|230.25|232.23|229.43|0
1655350200000|2022-06-16 03:30:00|232.74|229.94|233.26|230.46|233.36|230.56|232.43|229.63|0
1655350500000|2022-06-16 03:35:00|233.36|230.56|235.96|233.16|236.01|233.21|233.36|230.56|0
1655350800000|2022-06-16 03:40:00|235.86|233.06|236.48|233.68|237.11|234.31|235.75|232.95|0
1655351100000|2022-06-16 03:45:00|236.59|233.79|237.11|234.31|237.32|234.52|235.85|233.05|0
1655351400000|2022-06-16 03:50:00|237|234.2|238.05|235.25|238.16|235.36|236.43|233.63|0
1655351700000|2022-06-16 03:55:00|238.11|235.31|237.52|234.72|238.26|235.46|237.42|234.62|0
1655352000000|2022-06-16 04:00:00|237.58|234.78|239.26|236.46|239.26|236.46|236.63|233.83|0
1655352300000|2022-06-16 04:05:00|239.42|236.62|238.84|236.04|239.42|236.62|238.36|235.56|0
1655352600000|2022-06-16 04:10:00|238.78|235.98|238.57|235.77|239.94|237.14|238.46|235.66|0
1655352900000|2022-06-16 04:15:00|238.46|235.66|239.83|237.03|239.94|237.14|238.46|235.66|0
1655353200000|2022-06-16 04:20:00|239.89|237.09|240.78|237.98|240.78|237.98|238.62|235.82|0
1655353500000|2022-06-16 04:25:00|240.73|237.93|240.04|237.24|240.78|237.98|239.3|236.5|0
1655353800000|2022-06-16 04:30:00|239.93|237.13|238.56|235.76|240.14|237.34|238.45|235.65|0
1655354100000|2022-06-16 04:35:00|238.66|235.86|238.66|235.86|239.19|236.39|238.56|235.76|0
1655354400000|2022-06-16 04:40:00|238.61|235.81|240.77|237.97|240.99|238.19|238.55|235.75|0
1655354700000|2022-06-16 04:45:00|240.67|237.87|240.45|237.65|240.99|238.19|240.24|237.44|0
1655355000000|2022-06-16 04:50:00|240.35|237.55|240.88|238.08|241.09|238.29|240.35|237.55|0
1655355300000|2022-06-16 04:55:00|240.77|237.97|241.83|239.03|241.83|239.03|240.13|237.33|0
1655355600000|2022-06-16 05:00:00|241.72|238.92|242.74|239.94|243.11|240.31|241.19|238.39|0
1655355900000|2022-06-16 05:05:00|242.68|239.88|243.75|240.95|244.07|241.27|242.57|239.77|0
1655356200000|2022-06-16 05:10:00|243.86|241.06|245.57|242.77|246.22|243.42|243.53|240.73|0
1655356500000|2022-06-16 05:15:00|245.52|242.72|245.03|242.23|245.95|243.15|244.5|241.7|0
1655356800000|2022-06-16 05:20:00|245.14|242.34|245.25|242.45|245.57|242.77|244.06|241.26|0
1655357100000|2022-06-16 05:25:00|245.19|242.39|244.7|241.9|245.25|242.45|243.47|240.67|0
1655357400000|2022-06-16 05:30:00|244.65|241.85|246.81|244.01|246.86|244.06|244.06|241.26|0
1655357700000|2022-06-16 05:35:00|246.75|243.95|247.18|244.38|248.05|245.25|246.64|243.84|0
1655358000000|2022-06-16 05:40:00|247.29|244.49|247.02|244.22|247.62|244.82|245.99|243.19|0
1655358300000|2022-06-16 05:45:00|246.96|244.16|247.72|244.92|248.7|245.9|246.96|244.16|0
1655358600000|2022-06-16 05:50:00|247.88|245.08|250.55|247.75|250.55|247.75|247.72|244.92|0
1655358900000|2022-06-16 05:55:00|250.44|247.64|250.88|248.08|250.88|248.08|250.11|247.31|0
1655359200000|2022-06-16 06:00:00|250.22|247.42|250.11|247.31|250.44|247.64|247.93|245.13|0
1655359500000|2022-06-16 06:05:00|250|247.2|250.1|247.3|251.53|248.73|250|247.2|0
1655359800000|2022-06-16 06:10:00|250.43|247.63|250.82|248.02|251.2|248.4|249.88|247.08|0
1655360100000|2022-06-16 06:15:00|250.76|247.96|251.85|249.05|252.02|249.22|249.88|247.08|0
1655360400000|2022-06-16 06:20:00|252.02|249.22|252.07|249.27|252.51|249.71|251.08|248.28|0
1655360700000|2022-06-16 06:25:00|251.74|248.94|253.89|251.09|254|251.2|250.45|247.65|0
1655361000000|2022-06-16 06:30:00|254|251.2|258.21|255.41|260.01|257.21|253.89|251.09|0
1655361300000|2022-06-16 06:35:00|258.55|255.75|260.12|257.32|260.4|257.6|258.33|255.53|0
1655361600000|2022-06-16 06:40:00|260.23|257.43|260.68|257.88|263.16|260.36|260.23|257.43|0
1655361900000|2022-06-16 06:45:00|260.56|257.76|259.16|256.36|260.79|257.99|258.54|255.74|0
1655362200000|2022-06-16 06:50:00|259.55|256.75|260.83|258.03|262.11|259.31|258.54|255.74|0
1655362500000|2022-06-16 06:55:00|260.38|257.58|260.72|257.92|261.56|258.76|259.88|257.08|0
1655362800000|2022-06-16 07:00:00|260.83|258.03|260.1|256.74|262.18|259.38|259.2|255.84|0
1655363100000|2022-06-16 07:05:00|260.3|257.42|261.43|258.55|261.71|258.83|259.63|256.75|0
1655363400000|2022-06-16 07:10:00|261.09|258.21|261.76|258.88|264.25|261.37|260.97|258.09|0
1655363700000|2022-06-16 07:15:00|261.87|258.99|265.76|262.88|267.82|264.94|261.87|258.99|0
1655364000000|2022-06-16 07:20:00|265.59|262.71|270.93|268.05|270.93|268.05|265.59|262.71|0
1655364300000|2022-06-16 07:25:00|270.7|267.82|269.17|266.29|272.87|269.99|268.6|265.72|0
1655364600000|2022-06-16 07:30:00|269.4|266.52|277.25|274.37|279.43|276.55|269.4|266.52|0
1655364900000|2022-06-16 07:35:00|276.84|273.96|281.86|278.98|283.69|280.81|276.13|273.25|0
1655365200000|2022-06-16 07:40:00|281.38|278.5|279.67|276.79|284.11|281.23|279.56|276.68|0
1655365500000|2022-06-16 07:45:00|279.91|277.03|280.38|277.5|281.67|278.79|277.92|275.04|0
1655365800000|2022-06-16 07:50:00|280.26|277.38|280.96|278.08|284.87|281.99|280.26|277.38|0
1655366100000|2022-06-16 07:55:00|280.91|278.03|280.14|277.26|282.73|279.85|278.49|275.61|0
1655366400000|2022-06-16 08:00:00|280.49|277.61|276.27|273.39|281.67|278.79|275.69|272.81|0
1655366700000|2022-06-16 08:05:00|276.16|273.28|276.44|273.56|278.14|275.26|274.4|271.52|0
1655367000000|2022-06-16 08:10:00|276.38|273.5|276.61|273.73|278.14|275.26|276.03|273.15|0
1655367300000|2022-06-16 08:15:00|276.79|273.91|277.31|274.43|277.31|274.43|274.98|272.1|0
1655367600000|2022-06-16 08:20:00|277.26|274.38|277.43|274.55|279.6|276.72|276.38|273.5|0
1655367900000|2022-06-16 08:25:00|277.54|274.66|276.31|273.43|278.36|275.48|275.32|272.44|0
1655368200000|2022-06-16 08:30:00|276.37|273.49|279.3|276.42|279.3|276.42|276.2|273.32|0
1655368500000|2022-06-16 08:35:00|279.6|276.72|276.72|273.84|280.07|277.19|276.72|273.84|0
1655368800000|2022-06-16 08:40:00|276.77|273.89|280.3|277.42|280.66|277.78|276.77|273.89|0
1655369100000|2022-06-16 08:45:00|280.18|277.3|278.41|275.53|280.18|277.3|278.18|275.3|0
1655369400000|2022-06-16 08:50:00|278.53|275.65|281.95|279.07|283.38|280.5|278.53|275.65|0
1655369700000|2022-06-16 08:55:00|281.9|279.02|285.29|282.41|285.35|282.47|281.83|278.95|0
1655370000000|2022-06-16 09:00:00|285.41|282.53|288.99|286.11|289.17|286.29|285.29|282.41|0
1655370300000|2022-06-16 09:05:00|289.05|286.17|290.62|287.74|291.89|289.01|289.05|286.17|0
1655370600000|2022-06-16 09:10:00|290.8|287.92|288.26|285.38|291.16|288.28|287.96|285.08|0
1655370900000|2022-06-16 09:15:00|288.32|285.44|288.5|285.62|288.86|285.98|286.16|283.28|0
1655371200000|2022-06-16 09:20:00|288.44|285.56|288.02|285.14|292.25|289.37|287.78|284.9|0
1655371500000|2022-06-16 09:25:00|288.2|285.32|286.28|283.4|288.5|285.62|285.98|283.1|0
1655371800000|2022-06-16 09:30:00|286.64|283.76|287.87|284.99|288.73|285.85|286.04|283.16|0
1655372100000|2022-06-16 09:35:00|287.8|284.92|287.98|285.1|288.29|285.41|286.84|283.96|0
1655372400000|2022-06-16 09:40:00|287.8|284.92|287.62|284.74|289.61|286.73|286.23|283.35|0
1655372700000|2022-06-16 09:45:00|287.86|284.98|285.87|282.99|288.46|285.58|285.87|282.99|0
1655373000000|2022-06-16 09:50:00|285.75|282.87|285.39|282.51|287.55|284.67|285.27|282.39|0
1655373300000|2022-06-16 09:55:00|285.27|282.39|284.07|281.19|286.23|283.35|283.47|280.59|0
1655373600000|2022-06-16 10:00:00|284.01|281.13|281.92|279.04|286.23|283.35|281.69|278.81|0
1655373900000|2022-06-16 10:05:00|282.1|279.22|282.16|279.28|282.76|279.88|281.45|278.57|0
1655374200000|2022-06-16 10:10:00|282.04|279.16|282.87|279.99|282.99|280.11|280.5|277.62|0
1655374500000|2022-06-16 10:15:00|282.81|279.93|281.68|278.8|283.58|280.7|281.68|278.8|0
1655374800000|2022-06-16 10:20:00|282.27|279.39|285.61|282.73|286.09|283.21|282.27|279.39|0
1655375100000|2022-06-16 10:25:00|285.73|282.85|286.57|283.69|286.69|283.81|285.37|282.49|0
1655375400000|2022-06-16 10:30:00|286.69|283.81|287.59|284.71|287.96|285.08|285.79|282.91|0
1655375700000|2022-06-16 10:35:00|287.72|284.84|288.07|285.19|288.62|285.74|287.23|284.35|0
1655376000000|2022-06-16 10:40:00|288.13|285.25|287.77|284.89|288.62|285.74|287.77|284.89|0
1655376300000|2022-06-16 10:45:00|287.89|285.01|286.68|283.8|288.85|285.97|286.44|283.56|0
1655376600000|2022-06-16 10:50:00|286.8|283.92|287.95|285.07|289.34|286.46|286.08|283.2|0
1655376900000|2022-06-16 10:55:00|287.88|285|288.19|285.31|289.03|286.15|285.36|282.48|0
1655377200000|2022-06-16 11:00:00|288|285.12|284.63|281.75|288|285.12|283.98|281.1|0
1655377500000|2022-06-16 11:05:00|284.7|281.82|284.57|281.69|285.35|282.47|282.72|279.84|0
1655377800000|2022-06-16 11:10:00|284.51|281.63|287|284.12|287.24|284.36|284.1|281.22|0
1655378100000|2022-06-16 11:15:00|286.82|283.94|288.14|285.26|289.28|286.4|286.82|283.94|0
1655378400000|2022-06-16 11:20:00|288.08|285.2|287.9|285.02|289.4|286.52|287.11|284.23|0
1655378700000|2022-06-16 11:25:00|287.71|284.83|284.6|281.72|288.07|285.19|283.59|280.71|0
1655379000000|2022-06-16 11:30:00|285.08|282.2|284.48|281.6|287.47|284.59|284.24|281.36|0
1655379300000|2022-06-16 11:35:00|284.36|281.48|286.12|283.24|286.12|283.24|283.76|280.88|0
1655379600000|2022-06-16 11:40:00|286.36|283.48|287.69|284.81|288.76|285.88|285.82|282.94|0
1655379900000|2022-06-16 11:45:00|287.81|284.93|290.52|287.64|290.82|287.94|287.81|284.93|0
1655380200000|2022-06-16 11:50:00|290.1|287.22|289.01|286.13|290.94|288.06|288.89|286.01|0
1655380500000|2022-06-16 11:55:00|289.13|286.25|286.36|283.48|289.73|286.85|285.77|282.89|0
1655380800000|2022-06-16 12:00:00|286.48|283.6|282.67|279.79|287.32|284.44|281.49|278.61|0
1655381100000|2022-06-16 12:05:00|282.43|279.55|280.54|277.66|282.79|279.91|279.95|277.07|0
1655381400000|2022-06-16 12:10:00|280.66|277.78|279.59|276.71|281.01|278.13|278.66|275.78|0
1655381700000|2022-06-16 12:15:00|279.71|276.83|282.54|279.66|282.78|279.9|278.65|275.77|0
1655382000000|2022-06-16 12:20:00|282.37|279.49|278.88|276|282.42|279.54|278.53|275.65|0
1655382300000|2022-06-16 12:25:00|279|276.12|280.24|277.36|280.83|277.95|277.83|274.95|0
1655382600000|2022-06-16 12:30:00|280.35|277.47|279.06|276.18|281.42|278.54|277.83|274.95|0
1655382900000|2022-06-16 12:35:00|278.88|276|276.77|273.89|279.94|277.06|275.37|272.49|0
1655383200000|2022-06-16 12:40:00|276.89|274.01|279.58|276.7|280.28|277.4|276.77|273.89|0
1655383500000|2022-06-16 12:45:00|279.7|276.82|281.58|278.7|282.05|279.17|278.76|275.88|0
1655383800000|2022-06-16 12:50:00|281.46|278.58|281.58|278.7|282.05|279.17|280.4|277.52|0
1655384100000|2022-06-16 12:55:00|281.46|278.58|283.18|280.3|283.95|281.07|280.75|277.87|0
1655384400000|2022-06-16 13:00:00|283.23|280.35|281.47|278.59|284.06|281.18|279.58|276.7|0
1655384700000|2022-06-16 13:05:00|281.53|278.65|282.53|279.65|283.72|280.84|281.11|278.23|0
1655385000000|2022-06-16 13:10:00|282.65|279.77|284.06|281.18|285.01|282.13|282.65|279.77|0
1655385300000|2022-06-16 13:15:00|284.18|281.3|285.25|282.37|285.49|282.61|283.94|281.06|0
1655385600000|2022-06-16 13:20:00|285.37|282.49|286.8|283.92|286.92|284.04|284.89|282.01|0
1655385900000|2022-06-16 13:25:00|287.04|284.16|287.4|284.52|287.88|285|285.72|282.84|0
1655386200000|2022-06-16 13:30:00|287.28|284.4|291.98|289.1|292.47|289.59|285.48|282.6|0
1655386500000|2022-06-16 13:35:00|292.22|289.34|295.76|292.88|298.22|295.34|289.8|286.92|0
1655386800000|2022-06-16 13:40:00|295.88|293|297.6|294.72|299.33|296.45|294.05|291.17|0
1655387100000|2022-06-16 13:45:00|297.85|294.97|292.22|289.34|298.34|295.46|289.79|286.91|0
1655387400000|2022-06-16 13:50:00|292.58|289.7|293.19|290.31|297.84|294.96|292.45|289.57|0
1655387700000|2022-06-16 13:55:00|295.9|293.02|294.61|291.73|296.39|293.51|291.49|288.61|0
1655388000000|2022-06-16 14:00:00|295.4|292.52|298.23|295.35|298.73|295.85|293.56|290.68|0
1655388300000|2022-06-16 14:05:00|298.6|295.72|298.6|295.72|301.58|298.7|298.23|295.35|0
1655388600000|2022-06-16 14:10:00|298.85|295.97|302.1|299.22|304.14|301.26|298.85|295.97|0
1655388900000|2022-06-16 14:15:00|302.48|299.6|301.48|298.6|302.6|299.72|298.02|295.14|0
1655389200000|2022-06-16 14:20:00|302.23|299.35|296.42|293.54|302.23|299.35|295.19|292.31|0
1655389500000|2022-06-16 14:25:00|296.3|293.42|295.07|292.19|296.91|294.03|294.58|291.7|0
1655389800000|2022-06-16 14:30:00|295.56|292.68|296.54|293.66|298.5|295.62|294.82|291.94|0
1655390100000|2022-06-16 14:35:00|296.78|293.9|301.35|298.47|301.47|298.59|296.78|293.9|0
1655390400000|2022-06-16 14:40:00|301.47|298.59|306.34|303.46|306.34|303.46|300.72|297.84|0
1655390700000|2022-06-16 14:45:00|306.21|303.33|309.11|306.23|309.11|306.23|305.33|302.45|0
1655391000000|2022-06-16 14:50:00|308.98|306.1|308.47|305.59|311.39|308.51|307.97|305.09|0
1655391300000|2022-06-16 14:55:00|308.35|305.47|311.41|308.53|311.41|308.53|307.59|304.71|0
1655391600000|2022-06-16 15:00:00|311.53|308.65|307.37|304.49|311.66|308.78|306.62|303.74|0
1655391900000|2022-06-16 15:05:00|308|305.12|307.62|304.74|310.64|307.76|307.49|304.61|0
1655392200000|2022-06-16 15:10:00|307.87|304.99|302.49|299.61|308.5|305.62|302.49|299.61|0
1655392500000|2022-06-16 15:15:00|303.24|300.36|303.73|300.85|304.24|301.36|301.01|298.13|0
1655392800000|2022-06-16 15:20:00|303.98|301.1|302.61|299.73|305.73|302.85|301.25|298.37|0
1655393100000|2022-06-16 15:25:00|302.74|299.86|300.75|297.87|303.11|300.23|297.43|294.55|0
1655393400000|2022-06-16 15:30:00|300.63|297.75|303.35|300.47|303.48|300.6|300.01|297.13|0
1655393700000|2022-06-16 15:35:00|303.73|300.85|301.49|298.61|304.47|301.59|301.12|298.24|0
1655394000000|2022-06-16 15:40:00|301.37|298.49|305.97|303.09|307.6|304.72|301.12|298.24|0
1655394300000|2022-06-16 15:45:00|306.28|303.4|305.84|302.96|307.41|304.53|305.72|302.84|0
1655394600000|2022-06-16 15:50:00|305.34|302.46|307.09|304.21|308.16|305.28|304.22|301.34|0
1655394900000|2022-06-16 15:55:00|306.97|304.09|302.1|299.22|307.22|304.34|302.1|299.22|0
1655395200000|2022-06-16 16:00:00|302.22|299.34|305.08|302.2|306.46|303.58|301.48|298.6|0
1655395500000|2022-06-16 16:05:00|305.33|302.45|308.59|305.71|308.59|305.71|304.33|301.45|0
1655395800000|2022-06-16 16:10:00|308.72|305.84|309.6|306.72|309.85|306.97|306.21|303.33|0
1655396100000|2022-06-16 16:15:00|309.72|306.84|308.33|305.45|309.72|306.84|305.95|303.07|0
1655396400000|2022-06-16 16:20:00|308.46|305.58|307.7|304.82|309.59|306.71|306.58|303.7|0
1655396700000|2022-06-16 16:25:00|307.33|304.45|303.2|300.32|308.58|305.7|302.58|299.7|0
1655397000000|2022-06-16 16:30:00|303.08|300.2|304.32|301.44|307.01|304.13|302.21|299.33|0
1655397300000|2022-06-16 16:35:00|304.44|301.56|306.01|303.13|308.07|305.19|304.44|301.56|0
1655397600000|2022-06-16 16:40:00|305.82|302.94|303.19|300.31|307.07|304.19|301.83|298.95|0
1655397900000|2022-06-16 16:45:00|303.44|300.56|301.83|298.95|304.81|301.93|300.78|297.9|0
1655398200000|2022-06-16 16:50:00|301.7|298.82|303.31|300.43|304.31|301.43|300.96|298.08|0
1655398500000|2022-06-16 16:55:00|303.19|300.31|303.81|300.93|305.93|303.05|303.19|300.31|0
1655398800000|2022-06-16 17:00:00|303.06|300.18|303.93|301.05|304.8|301.92|300.21|297.33|0
1655399100000|2022-06-16 17:05:00|303.68|300.8|299.59|296.71|304.8|301.92|297.75|294.87|0
1655399400000|2022-06-16 17:10:00|299.41|296.53|300.7|297.82|302.19|299.31|299.22|296.34|0
1655399700000|2022-06-16 17:15:00|300.58|297.7|302.18|299.3|302.18|299.3|299.53|296.65|0
1655400000000|2022-06-16 17:20:00|302.06|299.18|305.29|302.41|305.54|302.66|301.81|298.93|0
1655400300000|2022-06-16 17:25:00|305.17|302.29|298.97|296.09|306.04|303.16|296.76|293.88|0
1655400600000|2022-06-16 17:30:00|300.69|297.81|299.09|296.21|302.8|299.92|297.74|294.86|0
1655400900000|2022-06-16 17:35:00|298.96|296.08|300.19|297.31|302.92|300.04|298.72|295.84|0
1655401200000|2022-06-16 17:40:00|300.44|297.56|305.66|302.78|305.66|302.78|299.7|296.82|0
1655401500000|2022-06-16 17:45:00|305.91|303.03|305.65|302.77|308.04|305.16|305.22|302.34|0
1655401800000|2022-06-16 17:50:00|305.15|302.27|307.28|304.4|307.85|304.97|305.15|302.27|0
1655402100000|2022-06-16 17:55:00|307.15|304.27|308.25|305.37|309.67|306.79|306.53|303.65|0
1655402400000|2022-06-16 18:00:00|308.63|305.75|307.23|304.35|309.02|306.14|305.97|303.09|0
1655402700000|2022-06-16 18:05:00|307.36|304.48|309.59|306.71|310.8|307.92|306.6|303.72|0
1655403000000|2022-06-16 18:10:00|309.65|306.77|307.99|305.11|309.9|307.02|307.61|304.73|0
1655403300000|2022-06-16 18:15:00|308.12|305.24|308.37|305.49|309.9|307.02|307.99|305.11|0
1655403600000|2022-06-16 18:20:00|307.86|304.98|310.92|308.04|311.43|308.55|307.73|304.85|0
1655403900000|2022-06-16 18:25:00|310.79|307.91|311.81|308.93|311.81|308.93|309.89|307.01|0
1655404200000|2022-06-16 18:30:00|312.2|309.32|311.42|308.54|312.58|309.7|309.38|306.5|0
1655404500000|2022-06-16 18:35:00|311.3|308.42|310.53|307.65|312.71|309.83|309.51|306.63|0
1655404800000|2022-06-16 18:40:00|310.4|307.52|309.38|306.5|310.4|307.52|305.95|303.07|0
1655405100000|2022-06-16 18:45:00|309.63|306.75|316.57|313.69|316.57|313.69|308.1|305.22|0
1655405400000|2022-06-16 18:50:00|316.44|313.56|317.22|314.34|317.61|314.73|314.63|311.75|0
1655405700000|2022-06-16 18:55:00|317.09|314.21|315.09|312.21|318.25|315.37|314.71|311.83|0
1655406000000|2022-06-16 19:00:00|315.22|312.34|309.34|306.46|315.87|312.99|307.44|304.56|0
1655406300000|2022-06-16 19:05:00|309.85|306.97|305.16|302.28|312.4|309.52|305.16|302.28|0
1655406600000|2022-06-16 19:10:00|305.29|302.41|307.43|304.55|309.46|306.58|302.16|299.28|0
1655406900000|2022-06-16 19:15:00|308.44|305.56|305.91|303.03|310.99|308.11|305.91|303.03|0
1655407200000|2022-06-16 19:20:00|305.85|302.97|305.91|303.03|306.8|303.92|303.53|300.65|0
1655407500000|2022-06-16 19:25:00|306.16|303.28|304.15|301.27|307.05|304.17|301.65|298.77|0
1655407800000|2022-06-16 19:30:00|304.4|301.52|311.1|308.22|311.74|308.86|303.65|300.77|0
1655408100000|2022-06-16 19:35:00|311.87|308.99|307.47|304.59|312|309.12|306.58|303.7|0
1655408400000|2022-06-16 19:40:00|307.34|304.46|309.24|306.36|309.24|306.36|302.93|300.05|0
1655408700000|2022-06-16 19:45:00|309.37|306.49|313.07|310.19|314.36|311.48|308.1|305.22|0
1655409000000|2022-06-16 19:50:00|312.63|309.75|310.13|307.25|312.95|310.07|308.48|305.6|0
1655409300000|2022-06-16 19:55:00|309.49|306.61|301.42|298.54|310.64|307.76|301.42|298.54|0
1655409600000|2022-06-16 20:00:00|302.3|299.42|304.12|301.24|304.68|301.8|301.3|298.42|0
1655409900000|2022-06-16 20:05:00|304.3|301.42|305.68|302.8|305.68|302.8|300.74|297.86|0
1655410200000|2022-06-16 20:10:00|305.94|303.06|299.79|296.91|305.94|303.06|299.79|296.91|0
1655410500000|2022-06-16 20:15:00|300.66|297.3|304.16|300.8|304.41|301.05|300.6|297.24|0
1655410800000|2022-06-16 20:20:00|303.91|300.55|303.34|299.98|304.6|301.24|303.28|299.92|0
1655411100000|2022-06-16 20:25:00|303.4|300.04|301.96|298.6|304.28|300.92|301.96|298.6|0
1655411400000|2022-06-16 20:30:00|301.9|298.54|302.52|299.16|302.52|299.16|301.15|297.79|0
1655411700000|2022-06-16 20:35:00|302.64|299.28|302.89|299.53|303.02|299.66|302.08|298.72|0
1655412000000|2022-06-16 20:40:00|302.83|299.47|302.89|299.53|303.14|299.78|302.52|299.16|0
1655412300000|2022-06-16 20:45:00|302.7|299.34|300.02|296.66|302.7|299.34|300.02|296.66|0
1655412600000|2022-06-16 20:50:00|300.21|296.85|299.02|295.66|300.27|296.91|298.65|295.29|0
1655412900000|2022-06-16 20:55:00|299.14|295.78|299.33|295.97|299.89|296.53|298.46|295.1|0
1655413200000|2022-06-16 21:00:00|299.56|296.2|299.18|295.82|299.74|296.38|299.18|295.82|0
1655413500000|2022-06-16 21:05:00|299.19|295.83|299.21|295.85|299.49|296.13|299.1|295.74|0
1655413800000|2022-06-16 21:10:00|299.36|296|299.12|295.76|299.36|296|299.07|295.71|0
1655414100000|2022-06-16 21:15:00|299.32|295.96|299.1|295.74|299.34|295.98|299.08|295.72|0
1655414400000|2022-06-16 21:20:00|299.08|295.72|298.84|295.48|299.08|295.72|298.75|295.39|0
1655414700000|2022-06-16 21:25:00|298.9|295.54|298.79|295.43|299.11|295.75|298.79|295.43|0
1655415000000|2022-06-16 21:30:00|298.81|295.45|299.18|295.82|299.22|295.86|298.62|295.26|0
1655415300000|2022-06-16 21:35:00|299.22|295.86|299.36|296|299.4|296.04|299.22|295.86|0
1655415600000|2022-06-16 21:40:00|299.38|296.02|299.02|295.66|299.41|296.05|299.02|295.66|0
1655415900000|2022-06-16 21:45:00|299.11|295.75|299.61|296.25|299.61|296.25|299.11|295.75|0
1655416200000|2022-06-16 21:50:00|299.6|296.24|299.43|296.07|299.61|296.25|299.2|295.84|0
1655416500000|2022-06-16 21:55:00|299.38|296.02|299.05|295.69|299.43|296.07|298.98|295.62|0
1655416800000|2022-06-16 22:00:00|298.68|295.32|296.88|293.52|298.68|295.32|296.51|293.15|0
1655417100000|2022-06-16 22:05:00|296.7|293.34|298.36|295|298.61|295.25|296.26|292.9|0
1655417400000|2022-06-16 22:10:00|299.6|296.24|299.91|296.55|300.22|296.86|298.98|295.62|0
1655417700000|2022-06-16 22:15:00|299.85|296.49|300.47|297.11|300.72|297.36|299.6|296.24|0
1655418000000|2022-06-16 22:20:00|300.34|296.98|298.29|294.93|300.34|296.98|297.98|294.62|0
1655418300000|2022-06-16 22:25:00|298.23|294.87|297.11|293.75|298.85|295.49|297.11|293.75|0
1655418600000|2022-06-16 22:30:00|296.99|293.63|297.61|294.25|298.47|295.11|296.99|293.63|0
1655418900000|2022-06-16 22:35:00|297.73|294.37|297.36|294|299.09|295.73|297.36|294|0
1655419200000|2022-06-16 22:40:00|297.23|293.87|298.1|294.74|298.34|294.98|297.23|293.87|0
1655419500000|2022-06-16 22:45:00|298.22|294.86|298.96|295.6|299.09|295.73|298.22|294.86|0
1655419800000|2022-06-16 22:50:00|298.84|295.48|298.84|295.48|299.09|295.73|298.22|294.86|0
1655420100000|2022-06-16 22:55:00|298.96|295.6|300.2|296.84|300.2|296.84|298.78|295.42|0
1655420400000|2022-06-16 23:00:00|300.08|296.72|298.95|295.59|300.08|296.72|298.83|295.47|0
1655420700000|2022-06-16 23:05:00|298.83|295.47|299.08|295.72|299.45|296.09|298.58|295.22|0
1655421000000|2022-06-16 23:10:00|299.14|295.78|299.57|296.21|299.94|296.58|298.95|295.59|0
1655421300000|2022-06-16 23:15:00|299.45|296.09|302.06|298.7|302.19|298.83|299.32|295.96|0
1655421600000|2022-06-16 23:20:00|302.19|298.83|303.81|300.45|304.19|300.83|302.19|298.83|0
1655421900000|2022-06-16 23:25:00|303.69|300.33|302.56|299.2|303.69|300.33|302.43|299.07|0
1655422200000|2022-06-16 23:30:00|302.81|299.45|301.18|297.82|303.31|299.95|300.75|297.39|0
1655422500000|2022-06-16 23:35:00|301.24|297.88|302.05|298.69|302.3|298.94|301.18|297.82|0
1655422800000|2022-06-16 23:40:00|301.62|298.26|301.42|298.06|302.3|298.94|301.3|297.94|0
1655423100000|2022-06-16 23:45:00|301.3|297.94|299.55|296.19|301.55|298.19|299.43|296.07|0
1655423400000|2022-06-16 23:50:00|299.43|296.07|299.18|295.82|300.3|296.94|298.93|295.57|0
1655423700000|2022-06-16 23:55:00|299.05|295.69|300.36|297|300.67|297.31|299.05|295.69|0
1655424000000|2022-06-17 00:00:00|300.42|297.06|304.17|300.81|304.74|301.38|300.17|296.81|0
1655424300000|2022-06-17 00:05:00|304.42|301.06|300.6|297.24|304.8|301.44|300.6|297.24|0
1655424600000|2022-06-17 00:10:00|300.23|296.87|297.56|294.2|300.29|296.93|297.37|294.01|0
1655424900000|2022-06-17 00:15:00|297.25|293.89|295.82|292.46|297.37|294.01|295.33|291.97|0
1655425200000|2022-06-17 00:20:00|296.07|292.71|297.86|294.5|298.42|295.06|296.01|292.65|0
1655425500000|2022-06-17 00:25:00|297.74|294.38|296.81|293.45|298.66|295.3|296.19|292.83|0
1655425800000|2022-06-17 00:30:00|296.87|293.51|300.71|297.35|300.77|297.41|296.56|293.2|0
1655426100000|2022-06-17 00:35:00|300.77|297.41|302.09|298.73|302.27|298.91|299.03|295.67|0
1655426400000|2022-06-17 00:40:00|302.65|299.29|301.52|298.16|303.02|299.66|300.02|296.66|0
1655426700000|2022-06-17 00:45:00|301.39|298.03|300.39|297.03|301.52|298.16|299.9|296.54|0
1655427000000|2022-06-17 00:50:00|300.46|297.1|300.69|297.33|301.87|298.51|300.19|296.83|0
1655427300000|2022-06-17 00:55:00|300.63|297.27|299.94|296.58|301.56|298.2|299.81|296.45|0
1655427600000|2022-06-17 01:00:00|300.06|296.7|300.99|297.63|301.24|297.88|299.19|295.83|0
1655427900000|2022-06-17 01:05:00|300.93|297.57|298.94|295.58|300.93|297.57|298.2|294.84|0
1655428200000|2022-06-17 01:10:00|298.82|295.46|299.56|296.2|300.3|296.94|298.69|295.33|0
1655428500000|2022-06-17 01:15:00|299.5|296.14|299.31|295.95|299.5|296.14|298.07|294.71|0
1655428800000|2022-06-17 01:20:00|299.25|295.89|299.31|295.95|300.3|296.94|298.44|295.08|0
1655429100000|2022-06-17 01:25:00|299.25|295.89|299.67|296.31|299.93|296.57|298.93|295.57|0
1655429400000|2022-06-17 01:30:00|299.62|296.26|297.63|294.27|299.92|296.56|296.95|293.59|0
1655429700000|2022-06-17 01:35:00|297.57|294.21|297.41|294.61|298.56|295.72|296.95|293.59|0
1655430000000|2022-06-17 01:40:00|297.53|294.73|295.56|292.76|297.66|294.86|295.19|292.39|0
1655430300000|2022-06-17 01:45:00|295.44|292.64|295.31|292.51|296.18|293.38|294.95|292.15|0
1655430600000|2022-06-17 01:50:00|295.01|292.21|293.23|290.43|296.54|293.74|292.74|289.94|0
1655430900000|2022-06-17 01:55:00|293.29|290.49|293.17|290.37|294.15|291.35|292.74|289.94|0
1655431200000|2022-06-17 02:00:00|293.23|290.43|293.78|290.98|294.33|291.53|292.74|289.94|0
1655431500000|2022-06-17 02:05:00|293.71|290.91|295.06|292.26|295.06|292.26|293.47|290.67|0
1655431800000|2022-06-17 02:10:00|295.18|292.38|293.77|290.97|295.18|292.38|293.77|290.97|0
1655432100000|2022-06-17 02:15:00|293.95|291.15|294.81|292.01|295.18|292.38|293.89|291.09|0
1655432400000|2022-06-17 02:20:00|294.99|292.19|295.66|292.86|295.85|293.05|294.99|292.19|0
1655432700000|2022-06-17 02:25:00|295.61|292.81|295.42|292.62|295.78|292.98|295.17|292.37|0
1655433000000|2022-06-17 02:30:00|295.29|292.49|295.17|292.37|295.6|292.8|294.25|291.45|0
1655433300000|2022-06-17 02:35:00|295.29|292.49|295.78|292.98|296.03|293.23|295.29|292.49|0
1655433600000|2022-06-17 02:40:00|295.72|292.92|290.59|287.79|296.52|293.72|290.53|287.73|0
1655433900000|2022-06-17 02:45:00|290.83|288.03|293.63|290.83|294.3|291.5|290.4|287.6|0
1655434200000|2022-06-17 02:50:00|293.45|290.65|295.16|292.36|295.16|292.36|293.45|290.65|0
1655434500000|2022-06-17 02:55:00|295.53|292.73|295.65|292.85|297|294.2|295.28|292.48|0
1655434800000|2022-06-17 03:00:00|295.4|292.6|296.01|293.21|297.31|294.51|295.22|292.42|0
1655435100000|2022-06-17 03:05:00|295.89|293.09|296.75|293.95|296.75|293.95|295.09|292.29|0
1655435400000|2022-06-17 03:10:00|296.87|294.07|293.8|291|296.99|294.19|293.68|290.88|0
1655435700000|2022-06-17 03:15:00|293.74|290.94|292.76|289.96|293.74|290.94|292.21|289.41|0
1655436000000|2022-06-17 03:20:00|292.82|290.02|292.21|289.41|293.43|290.63|291.72|288.92|0
1655436300000|2022-06-17 03:25:00|292.09|289.29|292.51|289.71|292.69|289.89|290.75|287.95|0
1655436600000|2022-06-17 03:30:00|292.21|289.41|293.18|290.38|294.03|291.23|291.29|288.49|0
1655436900000|2022-06-17 03:35:00|292.93|290.13|291.28|288.48|293|290.2|290.67|287.87|0
1655437200000|2022-06-17 03:40:00|291.34|288.54|291.88|289.08|292.5|289.7|291.28|288.48|0
1655437500000|2022-06-17 03:45:00|291.95|289.15|292.92|290.12|293.29|290.49|291.95|289.15|0
1655437800000|2022-06-17 03:50:00|292.86|290.06|293.53|290.73|293.53|290.73|292.19|289.39|0
1655438100000|2022-06-17 03:55:00|293.47|290.67|294.2|291.4|294.45|291.65|293.35|290.55|0
1655438400000|2022-06-17 04:00:00|294.33|291.53|293.34|290.54|294.45|291.65|292.85|290.05|0
1655438700000|2022-06-17 04:05:00|293.59|290.79|292.06|289.26|293.83|291.03|291.63|288.83|0
1655439000000|2022-06-17 04:10:00|291.99|289.19|291.57|288.77|292.12|289.32|290.89|288.09|0
1655439300000|2022-06-17 04:15:00|291.5|288.7|286.05|283.25|291.69|288.89|285.93|283.13|0
1655439600000|2022-06-17 04:20:00|286.11|283.31|287.01|284.21|287.13|284.33|285.57|282.77|0
1655439900000|2022-06-17 04:25:00|286.89|284.09|287.13|284.33|287.73|284.93|286.59|283.79|0
1655440200000|2022-06-17 04:30:00|287.25|284.45|287.67|284.87|287.97|285.17|286.59|283.79|0
1655440500000|2022-06-17 04:35:00|287.73|284.93|287.6|284.8|287.97|285.17|286.7|283.9|0
1655440800000|2022-06-17 04:40:00|287.79|284.99|287.48|284.68|288.21|285.41|287.12|284.32|0
1655441100000|2022-06-17 04:45:00|287.54|284.74|286.58|283.78|287.84|285.04|286.22|283.42|0
1655441400000|2022-06-17 04:50:00|286.15|283.35|286.51|283.71|287.18|284.38|286.15|283.35|0
1655441700000|2022-06-17 04:55:00|286.45|283.65|287.23|284.43|287.35|284.55|286.15|283.35|0
1655442000000|2022-06-17 05:00:00|286.93|284.13|287.47|284.67|287.66|284.86|286.75|283.95|0
1655442300000|2022-06-17 05:05:00|287.35|284.55|287.83|285.03|288.07|285.27|286.63|283.83|0
1655442600000|2022-06-17 05:10:00|287.71|284.91|286.8|284|287.71|284.91|286.38|283.58|0
1655442900000|2022-06-17 05:15:00|286.86|284.06|287.46|284.66|287.83|285.03|286.08|283.28|0
1655443200000|2022-06-17 05:20:00|287.58|284.78|286.38|283.58|287.7|284.9|285.65|282.85|0
1655443500000|2022-06-17 05:25:00|286.5|283.7|285.65|282.85|286.98|284.18|285.53|282.73|0
1655443800000|2022-06-17 05:30:00|285.53|282.73|286.55|283.75|286.85|284.05|285.05|282.25|0
1655444100000|2022-06-17 05:35:00|286.49|283.69|285.53|282.73|286.61|283.81|285.29|282.49|0
1655444400000|2022-06-17 05:40:00|285.41|282.61|286.73|283.93|286.97|284.17|285.04|282.24|0
1655444700000|2022-06-17 05:45:00|286.91|284.11|288.42|285.62|289.39|286.59|286.91|284.11|0
1655445000000|2022-06-17 05:50:00|288.54|285.74|288.66|285.86|289.75|286.95|288.29|285.49|0
1655445300000|2022-06-17 05:55:00|288.53|285.73|289.38|286.58|289.38|286.58|288.05|285.25|0
1655445600000|2022-06-17 06:00:00|289.5|286.7|293.16|290.36|293.34|290.54|289.26|286.46|0
1655445900000|2022-06-17 06:05:00|293.4|290.6|294.69|291.89|295.86|293.06|293.28|290.48|0
1655446200000|2022-06-17 06:10:00|294.75|291.95|295.92|293.12|297.47|294.67|294.69|291.89|0
1655446500000|2022-06-17 06:15:00|295.86|293.06|294.38|291.58|295.86|293.06|293.89|291.09|0
1655446800000|2022-06-17 06:20:00|294.25|291.45|294.13|291.33|295.36|292.56|293.52|290.72|0
1655447100000|2022-06-17 06:25:00|294.25|291.45|292.04|289.24|294.25|291.45|291.5|288.7|0
1655447400000|2022-06-17 06:30:00|291.8|289|293.02|290.22|293.14|290.34|291.07|288.27|0
1655447700000|2022-06-17 06:35:00|293.08|290.28|291.92|289.12|293.39|290.59|291.92|289.12|0
1655448000000|2022-06-17 06:40:00|292.16|289.36|292.65|289.85|293.75|290.95|291.92|289.12|0
1655448300000|2022-06-17 06:45:00|292.59|289.79|291.49|288.69|292.65|289.85|290.21|287.41|0
1655448600000|2022-06-17 06:50:00|291.55|288.75|294.73|291.93|295.04|292.24|291.42|288.62|0
1655448900000|2022-06-17 06:55:00|294.61|291.81|294.29|291.49|296.87|294.07|293.55|290.75|0
1655449200000|2022-06-17 07:00:00|294.65|291.85|295.64|292.84|295.95|293.15|291.96|289.16|0
1655449500000|2022-06-17 07:05:00|295.75|293.35|295.8|293.4|296.79|294.39|293.17|290.77|0
1655449800000|2022-06-17 07:10:00|296.05|293.65|295.43|293.03|298.02|295.62|295.18|292.78|0
1655450100000|2022-06-17 07:15:00|295.55|293.15|294.08|291.68|296.05|293.65|293.71|291.31|0
1655450400000|2022-06-17 07:20:00|294.2|291.8|288.17|285.77|295.3|292.9|287.86|285.46|0
1655450700000|2022-06-17 07:25:00|287.99|285.59|289.13|286.73|289.99|287.59|287.99|285.59|0
1655451000000|2022-06-17 07:30:00|288.95|286.55|290.77|288.37|291.26|288.86|288.95|286.55|0
1655451300000|2022-06-17 07:35:00|290.89|288.49|291.8|289.4|292.47|290.07|290.34|287.94|0
1655451600000|2022-06-17 07:40:00|291.62|289.22|292.59|290.19|295.54|293.14|291.5|289.1|0
1655451900000|2022-06-17 07:45:00|292.53|290.13|289.81|287.41|293.02|290.62|288.4|286|0
1655452200000|2022-06-17 07:50:00|289.94|287.54|290.3|287.9|290.6|288.2|289.14|286.74|0
1655452500000|2022-06-17 07:55:00|289.93|287.53|288.41|286.01|290.72|288.32|288.17|285.77|0
1655452800000|2022-06-17 08:00:00|288.72|286.32|289.74|287.34|291.51|289.11|288.6|286.2|0
1655453100000|2022-06-17 08:05:00|289.69|287.29|287.08|284.68|289.74|287.34|287.08|284.68|0
1655453400000|2022-06-17 08:10:00|286.96|284.56|287.08|284.68|288.89|286.49|286.96|284.56|0
1655453700000|2022-06-17 08:15:00|287.2|284.8|287.73|285.33|288.83|286.43|285.99|283.59|0
1655454000000|2022-06-17 08:20:00|287.61|285.21|286.76|284.36|288.34|285.94|286.65|284.25|0
1655454300000|2022-06-17 08:25:00|286.64|284.24|285.92|283.52|287.31|284.91|285.68|283.28|0
1655454600000|2022-06-17 08:30:00|285.8|283.4|282.8|280.4|285.86|283.46|282.56|280.16|0
1655454900000|2022-06-17 08:35:00|282.92|280.52|283.87|281.47|285.07|282.67|282.92|280.52|0
1655455200000|2022-06-17 08:40:00|283.93|281.53|282.46|280.06|284.23|281.83|281.81|279.41|0
1655455500000|2022-06-17 08:45:00|282.76|280.36|283.45|281.05|284.62|282.22|282.55|280.15|0
1655455800000|2022-06-17 08:50:00|283.57|281.17|285.32|282.92|285.81|283.41|283.45|281.05|0
1655456100000|2022-06-17 08:55:00|285.5|283.1|284.65|282.25|285.62|283.22|283.75|281.35|0
1655456400000|2022-06-17 09:00:00|284.72|282.32|281.64|279.24|285.2|282.8|281.52|279.12|0
1655456700000|2022-06-17 09:05:00|281.52|279.12|282.85|280.45|283.93|281.53|281.46|279.06|0
1655457000000|2022-06-17 09:10:00|282.78|280.38|281.1|278.7|283.33|280.93|280.86|278.46|0
1655457300000|2022-06-17 09:15:00|280.74|278.34|282.36|279.96|282.48|280.08|280.69|278.29|0
1655457600000|2022-06-17 09:20:00|282.42|280.02|283.86|281.46|284.46|282.06|281.82|279.42|0
1655457900000|2022-06-17 09:25:00|283.92|281.52|282.6|280.2|283.98|281.58|281.81|279.41|0
1655458200000|2022-06-17 09:30:00|282.65|280.25|283.49|281.09|284.46|282.06|282.53|280.13|0
1655458500000|2022-06-17 09:35:00|283.68|281.28|284.21|281.81|284.46|282.06|281.93|279.53|0
1655458800000|2022-06-17 09:40:00|284.46|282.06|287.6|285.2|288.09|285.69|284.28|281.88|0
1655459100000|2022-06-17 09:45:00|287.85|285.45|288.82|286.42|289.43|287.03|287.6|285.2|0
1655459400000|2022-06-17 09:50:00|288.58|286.18|283.84|281.44|288.58|286.18|283.36|280.96|0
1655459700000|2022-06-17 09:55:00|283.6|281.2|283.6|281.2|284.81|282.41|283.06|280.66|0
1655460000000|2022-06-17 10:00:00|283.96|281.56|283.72|281.32|285.05|282.65|282.82|280.42|0
1655460300000|2022-06-17 10:05:00|284.08|281.68|285.41|283.01|286.2|283.8|283.54|281.14|0
1655460600000|2022-06-17 10:10:00|285.29|282.89|284.68|282.28|285.29|282.89|283.23|280.83|0
1655460900000|2022-06-17 10:15:00|284.8|282.4|283.71|281.31|286.07|283.67|283.29|280.89|0
1655461200000|2022-06-17 10:20:00|283.65|281.25|283.11|280.71|284.8|282.4|282.69|280.29|0
1655461500000|2022-06-17 10:25:00|283.05|280.65|284.31|281.91|284.91|282.51|283.05|280.65|0
1655461800000|2022-06-17 10:30:00|284.25|281.85|284.61|282.21|284.91|282.51|283.22|280.82|0
1655462100000|2022-06-17 10:35:00|284.67|282.27|282.5|280.1|285.39|282.99|282.38|279.98|0
1655462400000|2022-06-17 10:40:00|282.44|280.04|284.54|282.14|285.03|282.63|281.9|279.5|0
1655462700000|2022-06-17 10:45:00|284.66|282.26|285.39|282.99|286.6|284.2|284.66|282.26|0
1655463000000|2022-06-17 10:50:00|285.51|283.11|286.23|283.83|287.2|284.8|285.09|282.69|0
1655463300000|2022-06-17 10:55:00|286.17|283.77|285.32|282.92|286.17|283.77|283.93|281.53|0
1655463600000|2022-06-17 11:00:00|285.5|283.1|285.56|283.16|286.53|284.13|284.78|282.38|0
1655463900000|2022-06-17 11:05:00|285.62|283.22|284.05|281.65|286.11|283.71|283.93|281.53|0
1655464200000|2022-06-17 11:10:00|284.17|281.77|285.37|282.97|285.74|283.34|284.05|281.65|0
1655464500000|2022-06-17 11:15:00|285.25|282.85|285.37|282.97|285.61|283.21|283.32|280.92|0
1655464800000|2022-06-17 11:20:00|285.49|283.09|282.96|280.56|285.49|283.09|282.84|280.44|0
1655465100000|2022-06-17 11:25:00|283.32|280.92|281.27|278.87|283.56|281.16|281.27|278.87|0
1655465400000|2022-06-17 11:30:00|281.15|278.75|280.91|278.51|281.51|279.11|280.2|277.8|0
1655465700000|2022-06-17 11:35:00|280.97|278.57|282.35|279.95|283.19|280.79|280.97|278.57|0
1655466000000|2022-06-17 11:40:00|282.23|279.83|283.91|281.51|284.15|281.75|282.23|279.83|0
1655466300000|2022-06-17 11:45:00|284.03|281.63|285.78|283.38|285.84|283.44|284.03|281.63|0
1655466600000|2022-06-17 11:50:00|286.03|283.63|286.32|283.92|286.81|284.41|285.23|282.83|0
1655466900000|2022-06-17 11:55:00|286.08|283.68|284.14|281.74|286.2|283.8|284.02|281.62|0
1655467200000|2022-06-17 12:00:00|284.02|281.62|283.65|281.25|285.71|283.31|283.17|280.77|0
1655467500000|2022-06-17 12:05:00|283.53|281.13|283.17|280.77|284.62|282.22|283.05|280.65|0
1655467800000|2022-06-17 12:10:00|283.29|280.89|283.16|280.76|283.53|281.13|281.72|279.32|0
1655468100000|2022-06-17 12:15:00|283.28|280.88|282.6|280.2|284.28|281.88|282.36|279.96|0
1655468400000|2022-06-17 12:20:00|282.36|279.96|282.95|280.55|283.44|281.04|281.99|279.59|0
1655468700000|2022-06-17 12:25:00|282.71|280.31|283.79|281.39|283.92|281.52|282.59|280.19|0
1655469000000|2022-06-17 12:30:00|283.92|281.52|285.12|282.72|285.36|282.96|283.07|280.67|0
1655469300000|2022-06-17 12:35:00|285.18|282.78|285.6|283.2|285.67|283.27|283.55|281.15|0
1655469600000|2022-06-17 12:40:00|285.24|282.84|286.75|284.35|287.18|284.78|285.24|282.84|0
1655469900000|2022-06-17 12:45:00|286.81|284.41|290.48|288.08|291.09|288.69|286.81|284.41|0
1655470200000|2022-06-17 12:50:00|290.6|288.2|289.98|287.58|290.84|288.44|289.37|286.97|0
1655470500000|2022-06-17 12:55:00|289.61|287.21|290.84|288.44|291.82|289.42|288.76|286.36|0
1655470800000|2022-06-17 13:00:00|290.96|288.56|292.44|290.04|293.18|290.78|290.96|288.56|0
1655471100000|2022-06-17 13:05:00|292.19|289.79|296.9|294.5|297.02|294.62|292.07|289.67|0
1655471400000|2022-06-17 13:10:00|296.77|294.37|298.02|295.62|299.77|297.37|296.27|293.87|0
1655471700000|2022-06-17 13:15:00|298.14|295.74|295.15|292.75|299.08|296.68|293.91|291.51|0
1655472000000|2022-06-17 13:20:00|295.52|293.12|296.64|294.24|297.14|294.74|295.27|292.87|0
1655472300000|2022-06-17 13:25:00|295.27|292.87|299.45|297.05|299.64|297.24|294.1|291.7|0
1655472600000|2022-06-17 13:30:00|299.51|297.11|290.21|287.81|299.51|297.11|289.23|286.83|0
1655472900000|2022-06-17 13:35:00|288.62|286.22|291.43|289.03|293.04|290.64|288.62|286.22|0
1655473200000|2022-06-17 13:40:00|291.62|289.22|284.96|282.56|291.62|289.22|283.7|281.3|0
1655473500000|2022-06-17 13:45:00|285.21|282.81|285.32|282.92|288.31|285.91|283.88|281.48|0
1655473800000|2022-06-17 13:50:00|285.68|283.28|281.57|279.17|285.92|283.52|280.73|278.33|0
1655474100000|2022-06-17 13:55:00|281.81|279.41|284.46|282.06|285.55|283.15|279.89|277.49|0
1655474400000|2022-06-17 14:00:00|283.86|281.46|288.78|286.38|290.81|288.41|283.74|281.34|0
1655474700000|2022-06-17 14:05:00|288.6|286.2|292.16|289.76|293.02|290.62|287.99|285.59|0
1655475000000|2022-06-17 14:10:00|291.79|289.39|290.8|288.4|292.4|290|289.21|286.81|0
1655475300000|2022-06-17 14:15:00|291.29|288.89|298.7|296.3|299.2|296.8|290.74|288.34|0
1655475600000|2022-06-17 14:20:00|298.33|295.93|303.47|300.59|305.26|302.86|298.33|295.93|0
1655475900000|2022-06-17 14:25:00|304.1|301.22|302.33|299.45|304.1|301.22|301.64|298.76|0
1655476800000|2022-06-17 14:40:00|310.92|308.04|308.99|306.11|313.1|310.22|308.48|305.6|0
1655477100000|2022-06-17 14:45:00|309.31|306.43|314|311.12|317.51|314.63|309.25|306.37|0
1655477400000|2022-06-17 14:50:00|314.52|311.64|312.58|309.7|315.69|312.81|311.68|308.8|0
1655477700000|2022-06-17 14:55:00|312.2|309.32|307.49|304.61|312.2|309.32|307.23|304.35|0
1655478000000|2022-06-17 15:00:00|308.26|305.38|301.7|298.82|311.87|308.99|300.18|297.3|0
1655478300000|2022-06-17 15:05:00|302.33|299.45|295.78|292.9|302.84|299.96|295.54|292.66|0
1655478600000|2022-06-17 15:10:00|295.66|292.78|299.04|296.16|299.49|296.61|295.66|292.78|0
1655478900000|2022-06-17 15:15:00|299.17|296.29|292.73|289.85|299.17|296.29|291.8|288.92|0
1655479200000|2022-06-17 15:20:00|292.42|289.54|296.6|293.72|297.85|294.97|292.05|289.17|0
1655479500000|2022-06-17 15:25:00|296.47|293.59|291.03|288.15|298.04|295.16|289.42|286.54|0
1655479800000|2022-06-17 15:30:00|290.9|288.02|292.14|289.26|292.39|289.51|287.07|284.19|0
1655480100000|2022-06-17 15:35:00|292.64|289.76|293.14|290.26|296.02|293.14|291.89|289.01|0
1655480400000|2022-06-17 15:40:00|293.01|290.13|296.27|293.39|296.27|293.39|289.9|287.02|0
1655480700000|2022-06-17 15:45:00|296.77|293.89|295.89|293.01|297.91|295.03|294.13|291.25|0
1655481000000|2022-06-17 15:50:00|296.27|293.39|299.29|296.41|301.2|298.32|294.51|291.63|0
1655481300000|2022-06-17 15:55:00|299.17|296.29|299.1|296.22|300.69|297.81|296.51|293.63|0
1655481600000|2022-06-17 16:00:00|299.16|296.28|300.94|298.06|303.24|300.36|299.16|296.28|0
1655481900000|2022-06-17 16:05:00|300.69|297.81|299.54|296.66|302.85|299.97|297.77|294.89|0
1655482200000|2022-06-17 16:10:00|299.79|296.91|295.63|292.75|301.06|298.18|295.31|292.43|0
1655482500000|2022-06-17 16:15:00|295|292.12|297.89|295.01|298.65|295.77|293.43|290.55|0
1655482800000|2022-06-17 16:20:00|298.14|295.26|295.62|292.74|298.77|295.89|295.12|292.24|0
1655483100000|2022-06-17 16:25:00|295.49|292.61|294.8|291.92|296.88|294|293.24|290.36|0
1655483400000|2022-06-17 16:30:00|294.49|291.61|295.62|292.74|297.51|294.63|293.99|291.11|0
1655483700000|2022-06-17 16:35:00|295.49|292.61|293.23|290.35|298.13|295.25|293.23|290.35|0
1655484000000|2022-06-17 16:40:00|293.11|290.23|293.23|290.35|297.25|294.37|292.55|289.67|0
1655484300000|2022-06-17 16:45:00|292.61|289.73|291.97|289.09|295.61|292.73|291.79|288.91|0
1655484600000|2022-06-17 16:50:00|291.85|288.97|297.9|295.02|299.03|296.15|291.85|288.97|0
1655484900000|2022-06-17 16:55:00|297.64|294.76|295.44|292.56|298.27|295.39|294.25|291.37|0
1655485200000|2022-06-17 17:00:00|295.38|292.5|290.77|287.89|296.76|293.88|290.77|287.89|0
1655485500000|2022-06-17 17:05:00|291.01|288.13|284.13|281.25|291.14|288.26|283.4|280.52|0
1655485800000|2022-06-17 17:10:00|283.89|281.01|282.06|279.18|286.08|283.2|280.37|277.49|0
1655486100000|2022-06-17 17:15:00|282.37|279.49|283.67|280.79|285.34|282.46|282.3|279.42|0
1655486400000|2022-06-17 17:20:00|284.04|281.16|283.3|280.42|286.36|283.48|283.3|280.42|0
1655486700000|2022-06-17 17:25:00|283.06|280.18|287.58|284.7|288.2|285.32|283.06|280.18|0
1655487000000|2022-06-17 17:30:00|287.46|284.58|285.86|282.98|289.8|286.92|285.86|282.98|0
1655487300000|2022-06-17 17:35:00|285.99|283.11|287.21|284.33|288.93|286.05|284.64|281.76|0
1655487600000|2022-06-17 17:40:00|287.33|284.45|285.49|282.61|288.19|285.31|284.7|281.82|0
1655487900000|2022-06-17 17:45:00|285.86|282.98|288.93|286.05|292.4|289.52|285.37|282.49|0
1655488200000|2022-06-17 17:50:00|288.56|285.68|288.43|285.55|289.3|286.42|287.2|284.32|0
1655488500000|2022-06-17 17:55:00|289.05|286.17|287.45|284.57|289.24|286.36|285.24|282.36|0
1655488800000|2022-06-17 18:00:00|286.83|283.95|285.97|283.09|288.06|285.18|284.75|281.87|0
1655489100000|2022-06-17 18:05:00|286.09|283.21|285.23|282.35|287.93|285.05|284.75|281.87|0
1655489400000|2022-06-17 18:10:00|285.11|282.23|282.48|279.6|286.95|284.07|282.48|279.6|0
1655489700000|2022-06-17 18:15:00|282.54|279.66|281.75|278.87|283.94|281.06|280.17|277.29|0
1655490000000|2022-06-17 18:20:00|281.5|278.62|280.77|277.89|281.62|278.74|279.44|276.56|0
1655490300000|2022-06-17 18:25:00|280.71|277.83|283.81|280.93|284.06|281.18|280.41|277.53|0
1655490600000|2022-06-17 18:30:00|284.42|281.54|285.03|282.15|287.49|284.61|284.18|281.3|0
1655490900000|2022-06-17 18:35:00|284.79|281.91|280.52|277.64|285.65|282.77|280.52|277.64|0
1655491200000|2022-06-17 18:40:00|280.16|277.28|281.61|278.73|281.98|279.1|277.86|274.98|0
1655491500000|2022-06-17 18:45:00|281.92|279.04|283.31|280.43|283.44|280.56|281.12|278.24|0
1655491800000|2022-06-17 18:50:00|284.05|281.17|285.15|282.27|286.01|283.13|282.95|280.07|0
1655492100000|2022-06-17 18:55:00|285.27|282.39|285.14|282.26|286.99|284.11|283.25|280.37|0
1655492400000|2022-06-17 19:00:00|285.27|282.39|285.02|282.14|285.88|283|282.09|279.21|0
1655492700000|2022-06-17 19:05:00|284.77|281.89|286.86|283.98|287.11|284.23|284.16|281.28|0
1655493000000|2022-06-17 19:10:00|287.11|284.23|292.8|289.92|294.19|291.31|286.98|284.1|0
1655493300000|2022-06-17 19:15:00|293.3|290.42|289.82|287.42|294.18|291.3|288.95|286.44|0
1655493600000|2022-06-17 19:20:00|289.7|287.3|284.64|282.24|289.82|287.42|283.54|281.14|0
1655493900000|2022-06-17 19:25:00|284.76|282.36|282.68|280.28|284.76|282.36|281.34|278.94|0
1655494200000|2022-06-17 19:30:00|282.31|279.91|285.49|283.09|287.59|285.19|282.07|279.67|0
1655494500000|2022-06-17 19:35:00|285.12|282.72|284.82|282.42|286.1|283.7|283.16|280.76|0
1655494800000|2022-06-17 19:40:00|284.45|282.05|288.62|286.22|289.36|286.96|284.45|282.05|0
1655495100000|2022-06-17 19:45:00|289.11|286.71|289.73|287.33|291.34|288.94|288.25|285.85|0
1655495400000|2022-06-17 19:50:00|289.85|287.45|290.84|288.44|293.58|291.18|288.62|286.22|0
1655495700000|2022-06-17 19:55:00|290.97|288.57|294.58|292.18|294.58|292.18|288.25|285.85|0
1655496000000|2022-06-17 20:00:00|294.83|292.43|289.35|286.95|294.83|292.43|289.35|286.95|0
1655496300000|2022-06-17 20:05:00|289.23|286.83|289.72|287.32|290.47|288.07|288.86|286.46|0
1655496600000|2022-06-17 20:10:00|289.91|287.51|292.14|289.74|293.7|291.3|289.6|287.2|0
1655784900000|2022-06-21 04:15:00|262.74|259.94|262.27|259.47|262.74|259.94|262.1|259.3|0
1655785200000|2022-06-21 04:20:00|262.16|259.36|261.81|259.01|262.16|259.36|261.57|258.77|0
1655785500000|2022-06-21 04:25:00|261.75|258.95|262.15|259.35|262.27|259.47|261.46|258.66|0
1655785800000|2022-06-21 04:30:00|262.1|259.3|261.57|258.77|262.1|259.3|261.57|258.77|0
1655786100000|2022-06-21 04:35:00|261.51|258.71|262.15|259.35|262.15|259.35|261.33|258.53|0
1655786400000|2022-06-21 04:40:00|262.21|259.41|261.91|259.11|262.38|259.58|261.91|259.11|0
1655786700000|2022-06-21 04:45:00|261.79|258.99|262.03|259.23|262.14|259.34|261.79|258.99|0
1655787000000|2022-06-21 04:50:00|261.91|259.11|261.56|258.76|261.97|259.17|261.33|258.53|0
1655787300000|2022-06-21 04:55:00|261.5|258.7|261.79|258.99|261.91|259.11|261.38|258.58|0
1655787600000|2022-06-21 05:00:00|261.67|258.87|261.32|258.52|261.67|258.87|260.97|258.17|0
1655787900000|2022-06-21 05:05:00|261.44|258.64|261.55|258.75|262.25|259.45|261.2|258.4|0
1655788200000|2022-06-21 05:10:00|261.43|258.63|262.01|259.21|262.31|259.51|261.2|258.4|0
1655788500000|2022-06-21 05:15:00|262.13|259.33|260.62|257.82|262.13|259.33|260.62|257.82|0
1655788800000|2022-06-21 05:20:00|260.68|257.88|260.73|257.93|260.97|258.17|260.21|257.41|0
1655789100000|2022-06-21 05:25:00|260.62|257.82|261.08|258.28|261.55|258.75|260.62|257.82|0
1655789400000|2022-06-21 05:30:00|260.96|258.16|261.89|259.09|262.36|259.56|260.73|257.93|0
1655789700000|2022-06-21 05:35:00|261.84|259.04|262.83|260.03|263.12|260.32|261.84|259.04|0
1655790000000|2022-06-21 05:40:00|262.71|259.91|263.06|260.26|263.59|260.79|262.71|259.91|0
1655790300000|2022-06-21 05:45:00|263|260.2|263.17|260.37|263.41|260.61|262.94|260.14|0
1655790600000|2022-06-21 05:50:00|263.29|260.49|262.47|259.67|263.53|260.73|262.35|259.55|0
1655790900000|2022-06-21 05:55:00|262.59|259.79|262.64|259.84|263.7|260.9|262.53|259.73|0
1655791200000|2022-06-21 06:00:00|262.82|260.02|262.7|259.9|263.05|260.25|261.06|258.26|0
1655791500000|2022-06-21 06:05:00|262.76|259.96|262.87|260.07|263.52|260.72|262.35|259.55|0
1655791800000|2022-06-21 06:10:00|262.81|260.01|264.1|261.3|264.22|261.42|262.81|260.01|0
1655792100000|2022-06-21 06:15:00|264.04|261.24|263.69|260.89|264.34|261.54|262.99|260.19|0
1655792400000|2022-06-21 06:20:00|263.86|261.06|264.57|261.77|264.8|262|263.39|260.59|0
1655792700000|2022-06-21 06:25:00|264.45|261.65|264.56|261.76|265.27|262.47|263.98|261.18|0
1655793000000|2022-06-21 06:30:00|264.68|261.88|266.69|263.89|267.7|264.9|264.56|261.76|0
1655793300000|2022-06-21 06:35:00|266.57|263.77|267.99|265.19|268.46|265.66|266.57|263.77|0
1655793600000|2022-06-21 06:40:00|268.11|265.31|267.51|264.71|268.34|265.54|267.04|264.24|0
1655793900000|2022-06-21 06:45:00|267.46|264.66|265.62|262.82|267.51|264.71|265.62|262.82|0
1655794200000|2022-06-21 06:50:00|265.68|262.88|265.27|262.47|266.04|263.24|265.15|262.35|0
1655794500000|2022-06-21 06:55:00|265.5|262.7|265.97|263.17|266.09|263.29|265.09|262.29|0
1655794800000|2022-06-21 07:00:00|266.44|263.64|266.03|263.23|266.44|263.64|265.38|262.58|0
1655795100000|2022-06-21 07:05:00|265.83|263.43|265.3|262.9|266|263.6|264.83|262.43|0
1655795400000|2022-06-21 07:10:00|265.41|263.01|263.01|260.61|265.59|263.19|262.95|260.55|0
1655795700000|2022-06-21 07:15:00|262.95|260.55|261.82|259.42|263.09|260.69|260.71|258.31|0
1655796000000|2022-06-21 07:20:00|261.76|259.36|261.52|259.12|262.64|260.24|261.29|258.89|0
1655796300000|2022-06-21 07:25:00|261.47|259.07|259.66|257.26|261.7|259.3|259.66|257.26|0
1655796600000|2022-06-21 07:30:00|259.6|257.2|258.09|255.69|259.6|257.2|257.22|254.82|0
1655796900000|2022-06-21 07:35:00|258.03|255.63|256.91|254.51|258.26|255.86|256.91|254.51|0
1655797200000|2022-06-21 07:40:00|256.97|254.57|256.96|254.56|257.31|254.91|256.33|253.93|0
1655797500000|2022-06-21 07:45:00|257.02|254.62|257.14|254.74|257.94|255.54|256.85|254.45|0
1655797800000|2022-06-21 07:50:00|257.08|254.68|256.27|253.87|257.25|254.85|255.35|252.95|0
1655798100000|2022-06-21 07:55:00|256.15|253.75|255.68|253.28|257.59|255.19|255.68|253.28|0
1655798400000|2022-06-21 08:00:00|256.03|253.63|254.65|252.25|256.37|253.97|254.53|252.13|0
1655798700000|2022-06-21 08:05:00|254.59|252.19|254.16|251.76|255.43|253.03|254.16|251.76|0
1655799000000|2022-06-21 08:10:00|254.22|251.82|254.85|252.45|254.85|252.45|253.82|251.42|0
1655799300000|2022-06-21 08:15:00|254.96|252.56|255.54|253.14|256.4|254|254.62|252.22|0
1655799600000|2022-06-21 08:20:00|255.53|253.13|255.3|252.9|256.11|253.71|255.3|252.9|0
1655799900000|2022-06-21 08:25:00|255.36|252.96|255.64|253.24|256.22|253.82|255.25|252.85|0
1655800200000|2022-06-21 08:30:00|255.76|253.36|255.82|253.42|256.05|253.65|255.41|253.01|0
1655800500000|2022-06-21 08:35:00|255.64|253.24|256.62|254.22|256.91|254.51|254.9|252.5|0
1655800800000|2022-06-21 08:40:00|256.56|254.16|256.39|253.99|257.37|254.97|256.21|253.81|0
1655801100000|2022-06-21 08:45:00|256.27|253.87|255.98|253.58|256.67|254.27|255.63|253.23|0
1655801400000|2022-06-21 08:50:00|255.81|253.41|255.63|253.23|256.5|254.1|255.4|253|0
1655801700000|2022-06-21 08:55:00|255.75|253.35|254.6|252.2|255.86|253.46|254.6|252.2|0
1655802000000|2022-06-21 09:00:00|254.66|252.26|254.31|251.91|254.88|252.48|253.8|251.4|0
1655802300000|2022-06-21 09:05:00|254.37|251.97|254.13|251.73|254.71|252.31|254.13|251.73|0
1655802600000|2022-06-21 09:10:00|254.25|251.85|255.16|252.76|255.39|252.99|254.13|251.73|0
1655802900000|2022-06-21 09:15:00|255.05|252.65|254.93|252.53|255.57|253.17|254.65|252.25|0
1655803200000|2022-06-21 09:20:00|255.05|252.65|255.39|252.99|255.56|253.16|254.59|252.19|0
1655803500000|2022-06-21 09:25:00|255.16|252.76|255.16|252.76|255.33|252.93|254.76|252.36|0
1655803800000|2022-06-21 09:30:00|255.04|252.64|255.21|252.81|255.67|253.27|254.93|252.53|0
1655804100000|2022-06-21 09:35:00|255.15|252.75|254.64|252.24|255.27|252.87|254.23|251.83|0
1655804400000|2022-06-21 09:40:00|254.69|252.29|255.03|252.63|255.26|252.86|254.69|252.29|0
1655804700000|2022-06-21 09:45:00|254.92|252.52|255.72|253.32|255.72|253.32|254.92|252.52|0
1655805000000|2022-06-21 09:50:00|255.83|253.43|257.04|254.64|257.21|254.81|255.37|252.97|0
1655805300000|2022-06-21 09:55:00|257.1|254.7|256.77|254.37|257.79|255.39|256.77|254.37|0
1655805600000|2022-06-21 10:00:00|256.89|254.49|257.64|255.24|257.64|255.24|256.54|254.14|0
1655805900000|2022-06-21 10:05:00|257.58|255.18|255.85|253.45|257.76|255.36|255.85|253.45|0
1655806200000|2022-06-21 10:10:00|255.96|253.56|257.11|254.71|257.92|255.52|255.96|253.56|0
1655806500000|2022-06-21 10:15:00|257.17|254.77|255.61|253.21|257.17|254.77|255.5|253.1|0
1655806800000|2022-06-21 10:20:00|255.44|253.04|255.9|253.5|256.19|253.79|255.27|252.87|0
1655807100000|2022-06-21 10:25:00|255.95|253.55|256.01|253.61|256.65|254.25|255.78|253.38|0
1655807400000|2022-06-21 10:30:00|255.95|253.55|255.14|252.74|256.07|253.67|254.92|252.52|0
1655807700000|2022-06-21 10:35:00|255.26|252.86|255.95|253.55|256.64|254.24|255.03|252.63|0
1655808000000|2022-06-21 10:40:00|255.89|253.49|255.31|252.91|256.18|253.78|255.2|252.8|0
1655808300000|2022-06-21 10:45:00|255.48|253.08|255.48|253.08|255.83|253.43|255.14|252.74|0
1655808600000|2022-06-21 10:50:00|255.6|253.2|255.25|252.85|255.83|253.43|255.13|252.73|0
1655808900000|2022-06-21 10:55:00|255.36|252.96|257.15|254.75|257.9|255.5|255.25|252.85|0
1655809200000|2022-06-21 11:00:00|257.56|255.16|257.73|255.33|257.79|255.39|257.21|254.81|0
1655809500000|2022-06-21 11:05:00|257.78|255.38|259.86|257.46|259.87|257.47|257.73|255.33|0
1655809800000|2022-06-21 11:10:00|259.75|257.35|259.4|257|259.98|257.58|259.28|256.88|0
1655810100000|2022-06-21 11:15:00|259.46|257.06|259.22|256.82|260.09|257.69|259.11|256.71|0
1655810400000|2022-06-21 11:20:00|259.16|256.76|259.07|256.67|260|257.6|259.05|256.65|0
1655810700000|2022-06-21 11:25:00|259.01|256.61|257.91|255.51|259.3|256.9|257.85|255.45|0
1655811000000|2022-06-21 11:30:00|258.02|255.62|258.77|256.37|258.83|256.43|257.68|255.28|0
1655811300000|2022-06-21 11:35:00|258.83|256.43|258.48|256.08|259.06|256.66|258.36|255.96|0
1655811600000|2022-06-21 11:40:00|258.54|256.14|258.59|256.19|259.06|256.66|258.19|255.79|0
1655811900000|2022-06-21 11:45:00|258.71|256.31|260.39|257.99|260.45|258.05|258.59|256.19|0
1655812200000|2022-06-21 11:50:00|260.33|257.93|263.37|260.97|263.78|261.38|260.22|257.82|0
1655812500000|2022-06-21 11:55:00|263.25|260.85|262.51|260.11|263.38|260.98|261.87|259.47|0
1655812800000|2022-06-21 12:00:00|262.63|260.23|263.09|260.69|263.33|260.93|262.51|260.11|0
1655813100000|2022-06-21 12:05:00|262.86|260.46|264.45|262.05|264.62|262.22|262.8|260.4|0
1655813400000|2022-06-21 12:10:00|264.15|261.75|261.8|259.4|264.15|261.75|261.8|259.4|0
1655813700000|2022-06-21 12:15:00|261.57|259.17|261.27|258.87|261.8|259.4|260.98|258.58|0
1655814000000|2022-06-21 12:20:00|261.33|258.93|260.98|258.58|261.56|259.16|260.28|257.88|0
1655814300000|2022-06-21 12:25:00|260.86|258.46|260.97|258.57|261.09|258.69|260.16|257.76|0
1655814600000|2022-06-21 12:30:00|261.09|258.69|259.92|257.52|261.56|259.16|259.46|257.06|0
1655814900000|2022-06-21 12:35:00|259.81|257.41|260.85|258.45|260.97|258.57|259.4|257|0
1655815200000|2022-06-21 12:40:00|260.74|258.34|260.97|258.57|261.2|258.8|260.15|257.75|0
1655815500000|2022-06-21 12:45:00|261.03|258.63|261.08|258.68|261.38|258.98|260.62|258.22|0
1655815800000|2022-06-21 12:50:00|261.2|258.8|261.31|258.91|262.01|259.61|260.73|258.33|0
1655816100000|2022-06-21 12:55:00|261.43|259.03|263.3|260.9|263.42|261.02|261.43|259.03|0
1655816400000|2022-06-21 13:00:00|263.42|261.02|261.66|259.26|263.6|261.2|261.54|259.14|0
1655816700000|2022-06-21 13:05:00|261.54|259.14|260.49|258.09|262.13|259.73|260.26|257.86|0
1655817000000|2022-06-21 13:10:00|260.6|258.2|260.49|258.09|261.3|258.9|260.26|257.86|0
1655817300000|2022-06-21 13:15:00|260.25|257.85|260.83|258.43|261.3|258.9|260.02|257.62|0
1655817600000|2022-06-21 13:20:00|260.95|258.55|259.78|257.38|261.42|259.02|259.67|257.27|0
1655817900000|2022-06-21 13:25:00|259.9|257.5|259.55|257.15|261.06|258.66|259.55|257.15|0
1655818200000|2022-06-21 13:30:00|259.03|256.63|257.11|254.71|259.31|256.91|256.54|254.14|0
1655818500000|2022-06-21 13:35:00|256.88|254.48|252.36|249.96|257.23|254.83|252.18|249.78|0
1655818800000|2022-06-21 13:40:00|252.07|249.67|250.03|247.63|252.3|249.9|249.12|246.72|0
1655819100000|2022-06-21 13:45:00|249.91|247.51|251.1|248.7|255.08|252.68|249.86|247.46|0
1655819400000|2022-06-21 13:50:00|250.99|248.59|249.74|247.34|252.13|249.73|249.4|247|0
1655819700000|2022-06-21 13:55:00|250.08|247.68|245.58|243.18|250.08|247.68|245.25|242.85|0
1655820000000|2022-06-21 14:00:00|245.31|242.91|244.47|242.07|247.26|244.86|244.35|241.95|0
1655820300000|2022-06-21 14:05:00|244.58|242.18|247.91|245.51|248.02|245.62|244.13|241.73|0
1655820600000|2022-06-21 14:10:00|247.8|245.4|246.23|243.83|248.24|245.84|245.57|243.17|0
1655820900000|2022-06-21 14:15:00|245.9|243.5|246.9|244.5|248.24|245.84|245.67|243.27|0
1655821200000|2022-06-21 14:20:00|247.01|244.61|244.23|241.83|248.02|245.62|243.79|241.39|0
1655821500000|2022-06-21 14:25:00|244.34|241.94|245.67|243.27|246.89|244.49|244.01|241.61|0
1655821800000|2022-06-21 14:30:00|245.22|242.82|245.11|242.71|246.11|243.71|242.35|239.95|0
1655822100000|2022-06-21 14:35:00|245|242.6|243.89|241.49|246.22|243.82|243.89|241.49|0
1655822400000|2022-06-21 14:40:00|243.78|241.38|244.22|241.82|244.55|242.15|243.12|240.72|0
1655822700000|2022-06-21 14:45:00|244|241.6|242.67|240.27|244.77|242.37|241.9|239.5|0
1655823000000|2022-06-21 14:50:00|243.78|241.38|242.79|240.39|243.78|241.38|242.57|240.17|0
1655823300000|2022-06-21 14:55:00|242.9|240.5|243.72|241.32|243.72|241.32|241.69|239.29|0
1655823600000|2022-06-21 15:00:00|243.83|241.43|243.28|240.88|244.82|242.42|243.06|240.66|0
1655823900000|2022-06-21 15:05:00|243.5|241.1|244.38|241.98|245.04|242.64|243.5|241.1|0
1655824200000|2022-06-21 15:10:00|244.27|241.87|246.69|244.29|247.02|244.62|244.16|241.76|0
1655824500000|2022-06-21 15:15:00|246.91|244.51|246.13|243.73|247.13|244.73|244.76|242.36|0
1655824800000|2022-06-21 15:20:00|245.91|243.51|247.79|245.39|248.23|245.83|245.25|242.85|0
1655825100000|2022-06-21 15:25:00|247.68|245.28|247.79|245.39|248.12|245.72|246.79|244.39|0
1655825400000|2022-06-21 15:30:00|247.68|245.28|244.48|242.08|247.9|245.5|244.48|242.08|0
1655825700000|2022-06-21 15:35:00|244.37|241.97|247.89|245.49|248.11|245.71|244.23|241.83|0
1655826000000|2022-06-21 15:40:00|248|245.6|247.77|245.37|248.78|246.38|246.55|244.15|0
1655826300000|2022-06-21 15:45:00|247.66|245.26|249.22|246.82|250.12|247.72|247.55|245.15|0
1655826600000|2022-06-21 15:50:00|249|246.6|251.57|249.17|251.57|249.17|248.67|246.27|0
1655826900000|2022-06-21 15:55:00|251.46|249.06|252.13|249.73|252.24|249.84|250|247.6|0
1655827200000|2022-06-21 16:00:00|252.24|249.84|252.1|249.7|252.89|250.49|248.9|246.5|0
1655827500000|2022-06-21 16:05:00|252.33|249.93|253.11|250.71|253.45|251.05|251.32|248.92|0
1655827800000|2022-06-21 16:10:00|253|250.6|252.1|249.7|253.9|251.5|251.88|249.48|0
1655828100000|2022-06-21 16:15:00|251.99|249.59|250.51|248.11|252.66|250.26|250.51|248.11|0
1655828400000|2022-06-21 16:20:00|250.63|248.23|250.4|248|251.86|249.46|250.07|247.67|0
1655828700000|2022-06-21 16:25:00|250.18|247.78|250.17|247.77|250.85|248.45|249.17|246.77|0
1655829000000|2022-06-21 16:30:00|250.06|247.66|249.61|247.21|250.84|248.44|249.17|246.77|0
1655829300000|2022-06-21 16:35:00|249.73|247.33|248.39|245.99|249.73|247.33|247.83|245.43|0
1655829600000|2022-06-21 16:40:00|248.5|246.1|248.05|245.65|249.72|247.32|247.83|245.43|0
1655829900000|2022-06-21 16:45:00|248.11|245.71|248.49|246.09|249.38|246.98|247.83|245.43|0
1655830200000|2022-06-21 16:50:00|248.16|245.76|245.82|243.42|248.94|246.54|245.48|243.08|0
1655830500000|2022-06-21 16:55:00|245.93|243.53|244.93|242.53|246.26|243.86|244.71|242.31|0
1655830800000|2022-06-21 17:00:00|244.71|242.31|245.26|242.86|245.92|243.52|244.49|242.09|0
1655831100000|2022-06-21 17:05:00|245.2|242.8|245.25|242.85|247.03|244.63|245.03|242.63|0
1655831400000|2022-06-21 17:10:00|245.14|242.74|243.82|241.42|245.7|243.3|243.27|240.87|0
1655831700000|2022-06-21 17:15:00|243.71|241.31|244.81|242.41|245.36|242.96|243.71|241.31|0
1655832000000|2022-06-21 17:20:00|244.7|242.3|245.36|242.96|246.36|243.96|244.48|242.08|0
1655832300000|2022-06-21 17:25:00|245.47|243.07|246.35|243.95|246.46|244.06|244.91|242.51|0
1655832600000|2022-06-21 17:30:00|246.46|244.06|244.69|242.29|246.46|244.06|244.36|241.96|0
1655832900000|2022-06-21 17:35:00|244.58|242.18|246.28|243.88|246.46|244.06|244.58|242.18|0
1655833200000|2022-06-21 17:40:00|246.4|244|245.32|242.92|247.21|244.81|245.21|242.81|0
1655833500000|2022-06-21 17:45:00|245.1|242.7|245.42|243.02|246.54|244.14|245.1|242.7|0
1655833800000|2022-06-21 17:50:00|245.31|242.91|246.75|244.35|246.75|244.35|245.09|242.69|0
1655834100000|2022-06-21 17:55:00|246.87|244.47|247.53|245.13|247.98|245.58|246.64|244.24|0
1655834400000|2022-06-21 18:00:00|247.42|245.02|247.98|245.58|248.76|246.36|247.31|244.91|0
1655834700000|2022-06-21 18:05:00|248.09|245.69|246.52|244.12|248.31|245.91|246.19|243.79|0
1655835000000|2022-06-21 18:10:00|246.41|244.01|247.19|244.79|247.3|244.9|245.08|242.68|0
1655835300000|2022-06-21 18:15:00|247.08|244.68|246.3|243.9|247.41|245.01|245.3|242.9|0
1655835600000|2022-06-21 18:20:00|246.41|244.01|246.85|244.45|247.41|245.01|245.52|243.12|0
1655835900000|2022-06-21 18:25:00|246.74|244.34|245.63|243.23|246.96|244.56|245.29|242.89|0
1655836200000|2022-06-21 18:30:00|245.52|243.12|244.74|242.34|246.29|243.89|244.74|242.34|0
1655836500000|2022-06-21 18:35:00|244.85|242.45|247.51|245.11|248.07|245.67|244.52|242.12|0
1655836800000|2022-06-21 18:40:00|247.4|245|245.89|243.49|247.96|245.56|244.96|242.56|0
1655837100000|2022-06-21 18:45:00|246|243.6|247.1|244.7|247.33|244.93|245.67|243.27|0
1655837400000|2022-06-21 18:50:00|247.21|244.81|243.46|241.06|247.21|244.81|243.24|240.84|0
1655837700000|2022-06-21 18:55:00|243.29|240.89|243.02|240.62|243.9|241.5|242.69|240.29|0
1655838000000|2022-06-21 19:00:00|242.91|240.51|242.14|239.74|243.56|241.16|241.48|239.08|0
1655838300000|2022-06-21 19:05:00|242.03|239.63|241.86|239.46|243.92|241.52|241.58|239.18|0
1655838600000|2022-06-21 19:10:00|241.69|239.29|242.21|239.81|242.87|240.47|241.23|238.83|0
1655838900000|2022-06-21 19:15:00|242.1|239.7|243.41|241.01|243.63|241.23|241.88|239.48|0
1655839200000|2022-06-21 19:20:00|243.52|241.12|242.75|240.35|243.96|241.56|241.99|239.59|0
1655839500000|2022-06-21 19:25:00|242.97|240.57|242.17|239.77|243.41|241.01|241.73|239.33|0
1655839800000|2022-06-21 19:30:00|241.73|239.33|241.73|239.33|243.05|240.65|241.29|238.89|0
1655840100000|2022-06-21 19:35:00|242.01|239.61|244.75|242.35|244.75|242.35|241.95|239.55|0
1655840400000|2022-06-21 19:40:00|244.64|242.24|244.64|242.24|245.86|243.46|244.2|241.8|0
1655840700000|2022-06-21 19:45:00|244.53|242.13|244.75|242.35|245.41|243.01|244.31|241.91|0
1655841000000|2022-06-21 19:50:00|242.98|240.58|244.63|242.23|245.41|243.01|242.87|240.47|0
1655841300000|2022-06-21 19:55:00|244.96|242.56|247.18|244.78|249.07|246.67|244.96|242.56|0
1655841600000|2022-06-21 20:00:00|247.4|245|250.13|247.73|250.69|248.29|247.11|244.71|0
1655841900000|2022-06-21 20:05:00|250.01|247.61|249.9|247.5|250.24|247.84|248.9|246.5|0
1655842200000|2022-06-21 20:10:00|249.79|247.39|249.45|247.05|250.24|247.84|248.78|246.38|0
1655842500000|2022-06-21 20:15:00|249.21|246.41|249.09|246.29|249.32|246.52|248.87|246.07|0
1655842800000|2022-06-21 20:20:00|249.15|246.35|248.42|245.62|249.15|246.35|248.09|245.29|0
1655843100000|2022-06-21 20:25:00|248.53|245.73|248.53|245.73|248.76|245.96|248.42|245.62|0
1655843400000|2022-06-21 20:30:00|248.64|245.84|248.2|245.4|248.75|245.95|248.09|245.29|0
1655843700000|2022-06-21 20:35:00|248.31|245.51|248.19|245.39|248.31|245.51|247.75|244.95|0
1655844000000|2022-06-21 20:40:00|248.3|245.5|248.3|245.5|248.64|245.84|248.19|245.39|0
1655844300000|2022-06-21 20:45:00|248.19|245.39|248.08|245.28|248.36|245.56|247.97|245.17|0
1655844600000|2022-06-21 20:50:00|247.97|245.17|248.19|245.39|248.3|245.5|247.85|245.05|0
1655844900000|2022-06-21 20:55:00|248.41|245.61|248.57|245.77|248.85|246.05|248.24|245.44|0
1655845200000|2022-06-21 21:00:00|248.73|245.93|248.79|245.99|248.82|246.02|248.71|245.91|0
1655845500000|2022-06-21 21:05:00|248.77|245.97|248.84|246.04|248.9|246.1|248.77|245.97|0
1655845800000|2022-06-21 21:10:00|248.88|246.08|248.93|246.13|248.96|246.16|248.84|246.04|0
1655846100000|2022-06-21 21:15:00|248.9|246.1|248.55|245.75|248.9|246.1|248.28|245.48|0
1655846400000|2022-06-21 21:20:00|248.49|245.69|248.99|246.19|249.12|246.32|248.42|245.62|0
1655846700000|2022-06-21 21:25:00|249.01|246.21|248.81|246.01|249.01|246.21|248.79|245.99|0
1655847000000|2022-06-21 21:30:00|248.86|246.06|249.07|246.27|249.17|246.37|248.56|245.76|0
1655847300000|2022-06-21 21:35:00|249.05|246.25|249.1|246.3|249.13|246.33|249.03|246.23|0
1655847600000|2022-06-21 21:40:00|249.07|246.27|249.03|246.23|249.11|246.31|249|246.2|0
1655847900000|2022-06-21 21:45:00|249.01|246.21|248.73|245.93|249.01|246.21|248.73|245.93|0
1655848200000|2022-06-21 21:50:00|248.62|245.82|248.7|245.9|248.78|245.98|248.62|245.82|0
1655848500000|2022-06-21 21:55:00|248.68|245.88|248.99|246.19|249.36|246.56|248.68|245.88|0
1655848800000|2022-06-21 22:00:00|249.54|246.74|251.83|249.03|251.83|249.03|249.43|246.63|0
1655849100000|2022-06-21 22:05:00|251.61|248.81|251.27|248.47|252.28|249.48|250.94|248.14|0
1655849400000|2022-06-21 22:10:00|251.16|248.36|251.04|248.24|251.72|248.92|251.04|248.24|0
1655849700000|2022-06-21 22:15:00|251.15|248.35|251.38|248.58|251.71|248.91|251.1|248.3|0
1655850000000|2022-06-21 22:20:00|251.49|248.69|250.48|247.68|251.82|249.02|250.37|247.57|0
1655850300000|2022-06-21 22:25:00|250.37|247.57|250.76|247.96|250.92|248.12|250.37|247.57|0
1655850600000|2022-06-21 22:30:00|250.7|247.9|251.14|248.34|251.48|248.68|250.7|247.9|0
1655850900000|2022-06-21 22:35:00|250.87|248.07|251.7|248.9|251.99|249.19|250.87|248.07|0
1655851200000|2022-06-21 22:40:00|251.81|249.01|250.8|248|251.81|249.01|250.8|248|0
1655851500000|2022-06-21 22:45:00|250.91|248.11|251.02|248.22|251.03|248.23|250.47|247.67|0
1655851800000|2022-06-21 22:50:00|250.91|248.11|252.06|249.26|252.18|249.38|250.69|247.89|0
1655852100000|2022-06-21 22:55:00|252.01|249.21|251.28|248.48|252.23|249.43|251.28|248.48|0
1655852400000|2022-06-21 23:00:00|251.34|248.54|252.06|249.26|252.51|249.71|251.28|248.48|0
1655852700000|2022-06-21 23:05:00|252.17|249.37|252.73|249.93|252.73|249.93|251.95|249.15|0
1655853000000|2022-06-21 23:10:00|252.84|250.04|253.06|250.26|253.18|250.38|252.62|249.82|0
1655853300000|2022-06-21 23:15:00|252.95|250.15|253.73|250.93|253.85|251.05|252.95|250.15|0
1655853600000|2022-06-21 23:20:00|253.85|251.05|253.39|250.59|253.96|251.16|253.39|250.59|0
1655853900000|2022-06-21 23:25:00|253.45|250.65|253.62|250.82|253.62|250.82|253.06|250.26|0
1655854200000|2022-06-21 23:30:00|253.45|250.65|252.27|249.47|253.56|250.76|252.27|249.47|0
1655854500000|2022-06-21 23:35:00|252.21|249.41|252.38|249.58|252.83|250.03|252.21|249.41|0
1655854800000|2022-06-21 23:40:00|252.26|249.46|252.99|250.19|253.27|250.47|252.26|249.46|0
1655855100000|2022-06-21 23:45:00|252.93|250.13|252.26|249.46|253.16|250.36|252.15|249.35|0
1655855400000|2022-06-21 23:50:00|252.15|249.35|251.81|249.01|252.26|249.46|251.59|248.79|0
1655855700000|2022-06-21 23:55:00|251.7|248.9|251.7|248.9|251.92|249.12|251.59|248.79|0
1655856000000|2022-06-22 00:00:00|251.64|248.84|253.15|250.35|253.26|250.46|251.47|248.67|0
1655856300000|2022-06-22 00:05:00|253.21|250.41|255.12|252.32|255.4|252.6|253.04|250.24|0
1655856600000|2022-06-22 00:10:00|255.06|252.26|256.19|253.39|256.76|253.96|254.95|252.15|0
1655856900000|2022-06-22 00:15:00|256.08|253.28|255.62|252.82|256.53|253.73|255.17|252.37|0
1655857200000|2022-06-22 00:20:00|255.45|252.65|256.41|253.61|256.41|253.61|254.6|251.8|0
1655857500000|2022-06-22 00:25:00|256.3|253.5|255.39|252.59|256.36|253.56|254.83|252.03|0
1655857800000|2022-06-22 00:30:00|255.28|252.48|256.75|253.95|256.8|254|254.94|252.14|0
1655858100000|2022-06-22 00:35:00|256.63|253.83|256.63|253.83|256.69|253.89|255.67|252.87|0
1655858400000|2022-06-22 00:40:00|256.52|253.72|256.17|253.37|256.74|253.94|256.17|253.37|0
1655858700000|2022-06-22 00:45:00|256.23|253.43|257.19|254.39|257.31|254.51|256.17|253.37|0
1655859000000|2022-06-22 00:50:00|257.31|254.51|257.3|254.5|257.87|255.07|256.96|254.16|0
1655859300000|2022-06-22 00:55:00|257.25|254.45|256.79|253.99|257.42|254.62|256.62|253.82|0
1655859600000|2022-06-22 01:00:00|256.73|253.93|257.3|254.5|257.64|254.84|256.68|253.88|0
1655859900000|2022-06-22 01:05:00|257.18|254.38|256.27|253.47|257.18|254.38|256.22|253.42|0
1655860200000|2022-06-22 01:10:00|256.33|253.53|256.27|253.47|256.61|253.81|255.76|252.96|0
1655860500000|2022-06-22 01:15:00|256.22|253.42|255.99|253.19|256.5|253.7|255.7|252.9|0
1655860800000|2022-06-22 01:20:00|255.87|253.07|256.44|253.64|256.44|253.64|255.48|252.68|0
1655861100000|2022-06-22 01:25:00|256.49|253.69|256.38|253.58|256.49|253.69|255.81|253.01|0
1655861400000|2022-06-22 01:30:00|256.49|253.69|257.23|254.43|257.51|254.71|256.04|253.24|0
1655861700000|2022-06-22 01:35:00|257.17|254.37|259.1|256.3|259.33|256.53|256.94|254.14|0
1655862000000|2022-06-22 01:40:00|259.22|256.42|260.36|257.56|260.47|257.67|258.76|255.96|0
1655862300000|2022-06-22 01:45:00|260.47|257.67|259.44|256.64|260.82|258.02|259.27|256.47|0
1655862600000|2022-06-22 01:50:00|259.61|256.81|259.9|257.1|260.36|257.56|259.1|256.3|0
1655862900000|2022-06-22 01:55:00|260.01|257.21|259.44|256.64|260.58|257.78|259.32|256.52|0
1655863200000|2022-06-22 02:00:00|259.49|256.69|258.75|255.95|259.49|256.69|258.63|255.83|0
1655863500000|2022-06-22 02:05:00|258.81|256.01|259.38|256.58|259.77|256.97|258.63|255.83|0
1655863800000|2022-06-22 02:10:00|259.32|256.52|259.2|256.4|259.54|256.74|258.57|255.77|0
1655864100000|2022-06-22 02:15:00|259.31|256.51|260.74|257.94|260.8|258|259.26|256.46|0
1655864400000|2022-06-22 02:20:00|260.69|257.89|261.26|258.46|261.72|258.92|260.34|257.54|0
1655864700000|2022-06-22 02:25:00|261.2|258.4|261.2|258.4|261.72|258.92|261.02|258.22|0
1655865000000|2022-06-22 02:30:00|261.25|258.45|261.02|258.22|261.37|258.57|261.02|258.22|0
1655865300000|2022-06-22 02:35:00|261.14|258.34|261.13|258.33|261.36|258.56|260.1|257.3|0
1655865600000|2022-06-22 02:40:00|261.25|258.45|262.74|259.94|262.86|260.06|260.79|257.99|0
1655865900000|2022-06-22 02:45:00|262.97|260.17|264.36|261.56|264.36|261.56|262.92|260.12|0
1655866200000|2022-06-22 02:50:00|264.25|261.45|264.24|261.44|264.94|262.14|263.9|261.1|0
1655866500000|2022-06-22 02:55:00|264.36|261.56|265.87|263.07|265.87|263.07|264.13|261.33|0
1655866800000|2022-06-22 03:00:00|265.98|263.18|265.92|263.12|266.1|263.3|264.82|262.02|0
1655867100000|2022-06-22 03:05:00|265.86|263.06|266.68|263.88|266.68|263.88|265.34|262.54|0
1655867400000|2022-06-22 03:10:00|266.56|263.76|266.33|263.53|267.49|264.69|266.33|263.53|0
1655867700000|2022-06-22 03:15:00|266.39|263.59|266.09|263.29|266.79|263.99|265.97|263.17|0
1655868000000|2022-06-22 03:20:00|266.21|263.41|266.32|263.52|266.32|263.52|265.51|262.71|0
1655868300000|2022-06-22 03:25:00|266.2|263.4|265.5|262.7|266.2|263.4|265.15|262.35|0
1655868600000|2022-06-22 03:30:00|265.62|262.82|266.78|263.98|267.37|264.57|265.62|262.82|0
1655868900000|2022-06-22 03:35:00|266.84|264.04|267.95|265.15|268.13|265.33|266.78|263.98|0
1655869200000|2022-06-22 03:40:00|267.78|264.98|267.07|264.27|268.07|265.27|266.89|264.09|0
1655869500000|2022-06-22 03:45:00|267.13|264.33|266.42|263.62|267.24|264.44|266.07|263.27|0
1655869800000|2022-06-22 03:50:00|266.37|263.57|266.13|263.33|266.42|263.62|265.32|262.52|0
1655870100000|2022-06-22 03:55:00|266.19|263.39|266.19|263.39|266.54|263.74|265.95|263.15|0
1655870400000|2022-06-22 04:00:00|266.25|263.45|266.65|263.85|266.65|263.85|266.19|263.39|0
1655870700000|2022-06-22 04:05:00|266.77|263.97|266.36|263.56|266.77|263.97|266.07|263.27|0
1655871000000|2022-06-22 04:10:00|266.3|263.5|268.23|265.43|268.23|265.43|263.33|260.53|0
1655871300000|2022-06-22 04:15:00|268.29|265.49|268.17|265.37|268.52|265.72|267.94|265.14|0
1655871600000|2022-06-22 04:20:00|268.11|265.31|267.82|265.02|268.52|265.72|267.41|264.61|0
1655871900000|2022-06-22 04:25:00|267.76|264.96|268.05|265.25|268.22|265.42|267.46|264.66|0
1655872200000|2022-06-22 04:30:00|268.11|265.31|267.34|264.54|268.16|265.36|267.23|264.43|0
1655872500000|2022-06-22 04:35:00|267.29|264.49|267.34|264.54|267.69|264.89|267.22|264.42|0
1655872800000|2022-06-22 04:40:00|267.4|264.6|267.11|264.31|267.4|264.6|266.99|264.19|0
1655873100000|2022-06-22 04:45:00|267.05|264.25|264.44|261.64|267.22|264.42|264.16|261.36|0
1655873400000|2022-06-22 04:50:00|264.27|261.47|266.98|264.18|267.16|264.36|264.09|261.29|0
1655873700000|2022-06-22 04:55:00|266.87|264.07|266.52|263.72|266.93|264.13|266.46|263.66|0
1655874000000|2022-06-22 05:00:00|266.46|263.66|265.53|262.73|266.81|264.01|265.12|262.32|0
1655874300000|2022-06-22 05:05:00|265.7|262.9|265.93|263.13|266.39|263.59|265.24|262.44|0
1655874600000|2022-06-22 05:10:00|265.81|263.01|267.79|264.99|267.91|265.11|265.58|262.78|0
1655874900000|2022-06-22 05:15:00|267.91|265.11|267.03|264.23|267.91|265.11|266.97|264.17|0
1655875200000|2022-06-22 05:20:00|267.09|264.29|266.39|263.59|267.44|264.64|266.15|263.35|0
1655875500000|2022-06-22 05:25:00|266.62|263.82|266.85|264.05|267.14|264.34|266.62|263.82|0
1655875800000|2022-06-22 05:30:00|266.91|264.11|267.31|264.51|267.43|264.63|266.85|264.05|0
1655876100000|2022-06-22 05:35:00|267.43|264.63|268.48|265.68|268.71|265.91|267.43|264.63|0
1655876400000|2022-06-22 05:40:00|268.36|265.56|269.41|266.61|269.53|266.73|268.19|265.39|0
1655876700000|2022-06-22 05:45:00|269.29|266.49|269.17|266.37|269.76|266.96|269.06|266.26|0
1655877000000|2022-06-22 05:50:00|269.24|266.44|271.64|268.84|272.11|269.31|269.17|266.37|0
1655877300000|2022-06-22 05:55:00|271.88|269.08|271.99|269.19|272.59|269.79|271.11|268.31|0
1655877600000|2022-06-22 06:00:00|271.87|269.07|271.28|268.48|272.11|269.31|269.99|267.19|0
1655877900000|2022-06-22 06:05:00|271.4|268.6|271.28|268.48|271.52|268.72|270.1|267.3|0
1655878200000|2022-06-22 06:10:00|271.4|268.6|273.35|270.55|273.52|270.72|270.93|268.13|0
1655878500000|2022-06-22 06:15:00|272.93|270.13|274.18|271.38|274.83|272.03|272.46|269.66|0
1655878800000|2022-06-22 06:20:00|274.23|271.43|272.69|269.89|274.47|271.67|272.45|269.65|0
1655879100000|2022-06-22 06:25:00|272.57|269.77|273.22|270.42|273.87|271.07|272.45|269.65|0
1655879400000|2022-06-22 06:30:00|273.28|270.48|272.92|270.12|273.93|271.13|272.33|269.53|0
1655879700000|2022-06-22 06:35:00|272.98|270.18|272.62|269.82|273.45|270.65|272.62|269.82|0
1655880000000|2022-06-22 06:40:00|272.56|269.76|272.32|269.52|273.51|270.71|272.32|269.52|0
1655880300000|2022-06-22 06:45:00|272.38|269.58|271.49|268.69|272.68|269.88|271.26|268.46|0
1655880600000|2022-06-22 06:50:00|271.38|268.58|272.08|269.28|272.55|269.75|270.9|268.1|0
1655880900000|2022-06-22 06:55:00|271.96|269.16|272.32|269.52|273.03|270.23|271.85|269.05|0
1655881200000|2022-06-22 07:00:00|272.02|269.22|276.42|273.62|276.71|273.91|271.84|269.04|0
1655881500000|2022-06-22 07:05:00|276.57|274.17|280.96|278.56|282.11|279.71|276.51|274.11|0
1655881800000|2022-06-22 07:10:00|281.44|279.04|281.14|278.74|284.04|281.64|279.25|276.85|0
1655882100000|2022-06-22 07:15:00|281.01|278.61|281.74|279.34|282.28|279.88|280.17|277.77|0
1655882400000|2022-06-22 07:20:00|282.22|279.82|284.16|281.76|285.38|282.98|281.74|279.34|0
1655882700000|2022-06-22 07:25:00|283.79|281.39|282.76|280.36|284.22|281.82|281.97|279.57|0
1655883000000|2022-06-22 07:30:00|283.18|280.78|279.08|276.68|283.49|281.09|278.24|275.84|0
1655883300000|2022-06-22 07:35:00|278.96|276.56|280.39|277.99|281.24|278.84|278.84|276.44|0
1655883600000|2022-06-22 07:40:00|280.51|278.11|282.62|280.22|282.62|280.22|279.91|277.51|0
1655883900000|2022-06-22 07:45:00|282.74|280.34|283.28|280.88|284.62|282.22|282.19|279.79|0
1655884200000|2022-06-22 07:50:00|283.23|280.83|284.25|281.85|284.62|282.22|282.43|280.03|0
1655884500000|2022-06-22 07:55:00|284.37|281.97|283.89|281.49|284.74|282.34|283.16|280.76|0
1655884800000|2022-06-22 08:00:00|284.13|281.73|285.22|282.82|285.77|283.37|282.31|279.91|0
1655885100000|2022-06-22 08:05:00|285.29|282.89|284.61|282.21|286.69|284.29|284.61|282.21|0
1655885400000|2022-06-22 08:10:00|284.37|281.97|282.91|280.51|284.49|282.09|281.7|279.3|0
1655885700000|2022-06-22 08:15:00|283.03|280.63|284|281.6|284|281.6|282.18|279.78|0
1655886000000|2022-06-22 08:20:00|283.88|281.48|283.57|281.17|284.48|282.08|282.54|280.14|0
1655886300000|2022-06-22 08:25:00|283.63|281.23|284.18|281.78|284.84|282.44|283.26|280.86|0
1655886600000|2022-06-22 08:30:00|284.3|281.9|280.1|277.7|284.6|282.2|279.38|276.98|0
1655886900000|2022-06-22 08:35:00|280.23|277.83|279.74|277.34|280.65|278.25|278.41|276.01|0
1655887200000|2022-06-22 08:40:00|280.22|277.82|280.83|278.43|281.31|278.91|279.38|276.98|0
1655887500000|2022-06-22 08:45:00|280.58|278.18|281.92|279.52|282.16|279.76|280.58|278.18|0
1655887800000|2022-06-22 08:50:00|281.8|279.4|280.04|277.64|281.98|279.58|279.85|277.45|0
1655888100000|2022-06-22 08:55:00|280.22|277.82|279.49|277.09|280.34|277.94|279.24|276.84|0
1655888400000|2022-06-22 09:00:00|279.61|277.21|278.82|276.42|279.61|277.21|277.8|275.4|0
1655888700000|2022-06-22 09:05:00|278.76|276.36|279.24|276.84|279.6|277.2|278.4|276|0
1655889000000|2022-06-22 09:10:00|279.12|276.72|279.84|277.44|280.08|277.68|278.94|276.54|0
1655889300000|2022-06-22 09:15:00|280.08|277.68|277.55|275.15|280.2|277.8|277.31|274.91|0
1655889600000|2022-06-22 09:20:00|277.49|275.09|276.46|274.06|277.91|275.51|275.98|273.58|0
1655889900000|2022-06-22 09:25:00|276.58|274.18|276.82|274.42|277.18|274.78|276.22|273.82|0
1655890200000|2022-06-22 09:30:00|277.06|274.66|278.08|275.68|278.26|275.86|276.82|274.42|0
1655890500000|2022-06-22 09:35:00|278.14|275.74|277.12|274.72|278.14|275.74|276.58|274.18|0
1655890800000|2022-06-22 09:40:00|277.06|274.66|276.21|273.81|277.77|275.37|275.92|273.52|0
1655891100000|2022-06-22 09:45:00|276.57|274.17|277.71|275.31|277.89|275.49|276.15|273.75|0
1655891400000|2022-06-22 09:50:00|277.59|275.19|275.91|273.51|277.77|275.37|275.85|273.45|0
1655891700000|2022-06-22 09:55:00|276.03|273.63|276.15|273.75|276.75|274.35|275.49|273.09|0
1655892000000|2022-06-22 10:00:00|276.27|273.87|275.36|272.96|276.87|274.47|275.12|272.72|0
1655892300000|2022-06-22 10:05:00|275.19|272.79|274.17|271.77|275.19|272.79|274.17|271.77|0
1655892600000|2022-06-22 10:10:00|274.29|271.89|274.16|271.76|274.52|272.12|273.45|271.05|0
1655892900000|2022-06-22 10:15:00|274.11|271.71|274.64|272.24|274.88|272.48|273.69|271.29|0
1655893200000|2022-06-22 10:20:00|274.58|272.18|273.09|270.69|274.58|272.18|272.97|270.57|0
1655893500000|2022-06-22 10:25:00|273.21|270.81|273.32|270.92|273.56|271.16|272.67|270.27|0
1655893800000|2022-06-22 10:30:00|272.85|270.45|273.56|271.16|273.68|271.28|272.85|270.45|0
1655894100000|2022-06-22 10:35:00|273.44|271.04|274.39|271.99|274.87|272.47|273.02|270.62|0
1655894400000|2022-06-22 10:40:00|274.51|272.11|275.22|272.82|276.18|273.78|274.51|272.11|0
1655894700000|2022-06-22 10:45:00|275.29|272.89|273.55|271.15|275.29|272.89|273.43|271.03|0
1655895000000|2022-06-22 10:50:00|273.49|271.09|272.95|270.55|273.91|271.51|272.72|270.32|0
1655895300000|2022-06-22 10:55:00|272.9|270.5|274.62|272.22|274.86|272.46|272.9|270.5|0
1655895600000|2022-06-22 11:00:00|274.2|271.8|272.77|270.37|274.5|272.1|272|269.6|0
1655895900000|2022-06-22 11:05:00|272.83|270.43|272.77|270.37|273.42|271.02|272.24|269.84|0
1655896200000|2022-06-22 11:10:00|272.71|270.31|273.18|270.78|273.3|270.9|272.29|269.89|0
1655896500000|2022-06-22 11:15:00|273.3|270.9|270.81|268.41|273.42|271.02|270.81|268.41|0
1655896800000|2022-06-22 11:20:00|270.92|268.52|271.46|269.06|271.63|269.23|270.22|267.82|0
1655897100000|2022-06-22 11:25:00|271.22|268.82|269.97|267.57|271.34|268.94|269.97|267.57|0
1655897400000|2022-06-22 11:30:00|269.74|267.34|270.09|267.69|270.68|268.28|269.5|267.1|0
1655897700000|2022-06-22 11:35:00|270.03|267.63|271.03|268.63|271.51|269.11|269.92|267.52|0
1655898000000|2022-06-22 11:40:00|271.09|268.69|272.1|269.7|272.1|269.7|270.91|268.51|0
1655898300000|2022-06-22 11:45:00|272.04|269.64|273.04|270.64|273.28|270.88|271.98|269.58|0
1655898600000|2022-06-22 11:50:00|272.92|270.52|272.8|270.4|273.16|270.76|272.57|270.17|0
1655898900000|2022-06-22 11:55:00|272.87|270.47|273.87|271.47|273.99|271.59|272.56|270.16|0
1655899200000|2022-06-22 12:00:00|273.99|271.59|274.35|271.95|274.83|272.43|272.8|270.4|0
1655899500000|2022-06-22 12:05:00|274.29|271.89|274.82|272.42|275.3|272.9|273.99|271.59|0
1655899800000|2022-06-22 12:10:00|274.94|272.54|274.82|272.42|275.18|272.78|273.98|271.58|0
1655900100000|2022-06-22 12:15:00|274.94|272.54|276.73|274.33|277.04|274.64|274.46|272.06|0
1655900400000|2022-06-22 12:20:00|276.97|274.57|276.49|274.09|277.28|274.88|276.37|273.97|0
1655900700000|2022-06-22 12:25:00|276.37|273.97|276.31|273.91|276.61|274.21|275.53|273.13|0
1655901000000|2022-06-22 12:30:00|276.37|273.97|278.05|275.65|278.84|276.44|276.13|273.73|0
1655901300000|2022-06-22 12:35:00|278.11|275.71|278.65|276.25|279.37|276.97|277.81|275.41|0
1655901600000|2022-06-22 12:40:00|278.77|276.37|277.8|275.4|279.37|276.97|277.8|275.4|0
1655901900000|2022-06-22 12:45:00|277.92|275.52|278.22|275.82|278.35|275.95|277.32|274.92|0
1655902200000|2022-06-22 12:50:00|278.28|275.88|277.02|274.62|279.07|276.67|275.64|273.24|0
1655902500000|2022-06-22 12:55:00|277.08|274.68|273.43|271.03|277.08|274.68|273.25|270.85|0
1655902800000|2022-06-22 13:00:00|273.36|270.96|276.11|273.71|276.23|273.83|273.36|270.96|0
1655903100000|2022-06-22 13:05:00|275.99|273.59|275.81|273.41|277.43|275.03|275.63|273.23|0
1655903400000|2022-06-22 13:10:00|275.75|273.35|275.03|272.63|276.59|274.19|274.31|271.91|0
1655903700000|2022-06-22 13:15:00|275.09|272.69|274.55|272.15|276.1|273.7|274.31|271.91|0
1655904000000|2022-06-22 13:20:00|274.67|272.27|271.99|269.59|274.67|272.27|271.69|269.29|0
1655904300000|2022-06-22 13:25:00|272.28|269.88|269.56|267.16|273.83|271.43|268.5|266.1|0
1655904600000|2022-06-22 13:30:00|269.91|267.51|264.98|262.58|271.8|269.4|260.37|257.97|0
1655904900000|2022-06-22 13:35:00|265.45|263.05|265.1|262.7|267.67|265.27|262.43|260.03|0
1655905200000|2022-06-22 13:40:00|264.98|262.58|262.19|259.79|267.78|265.38|262.08|259.68|0
1655905500000|2022-06-22 13:45:00|261.96|259.56|261.89|259.49|263.35|260.95|259.43|257.03|0
1655905800000|2022-06-22 13:50:00|262.46|260.06|255.17|252.77|265.7|263.3|254.83|252.43|0
1655906100000|2022-06-22 13:55:00|255.05|252.65|257.2|254.8|257.2|254.8|253.14|250.74|0
1655906400000|2022-06-22 14:00:00|256.97|254.57|257.65|255.25|260.28|257.88|255.04|252.64|0
1655906700000|2022-06-22 14:05:00|257.54|255.14|255.29|252.89|259.36|256.96|255.29|252.89|0
1655907000000|2022-06-22 14:10:00|255.07|252.67|251.47|249.07|257.1|254.7|251.14|248.74|0
1655907300000|2022-06-22 14:15:00|251.7|249.3|246.71|244.31|252.26|249.86|246.71|244.31|0
1655907600000|2022-06-22 14:20:00|246.82|244.42|243.64|241.24|249.08|246.68|243.37|240.97|0
1655907900000|2022-06-22 14:25:00|243.7|241.3|243.84|241.44|244.99|242.59|242.99|240.59|0
1655908200000|2022-06-22 14:30:00|243.52|241.12|242.76|240.36|244.5|242.1|241.35|238.95|0
1655908500000|2022-06-22 14:35:00|243.08|240.68|239.2|236.8|243.73|241.33|238.88|236.48|0
1655908800000|2022-06-22 14:40:00|239.09|236.69|241.02|238.62|242.1|239.7|238.99|236.59|0
1655909100000|2022-06-22 14:45:00|240.92|238.52|243.62|241.22|245.9|243.5|240.81|238.41|0
1655909400000|2022-06-22 14:50:00|243.72|241.32|244.27|241.87|244.81|242.41|242.64|240.24|0
1655909700000|2022-06-22 14:55:00|244.37|241.97|243.83|241.43|245.46|243.06|243.61|241.21|0
1655910000000|2022-06-22 15:00:00|243.94|241.54|247.82|245.42|249.75|247.35|243.61|241.21|0
1655910300000|2022-06-22 15:05:00|247.54|245.14|246.01|243.61|248.81|246.41|245.3|242.9|0
1655910600000|2022-06-22 15:10:00|246.23|243.83|246.66|244.26|246.88|244.48|245.24|242.84|0
1655910900000|2022-06-22 15:15:00|246.55|244.15|243.71|241.31|246.55|244.15|243.17|240.77|0
1655911200000|2022-06-22 15:20:00|243.6|241.2|244.47|242.07|245.89|243.49|243.49|241.09|0
1655911500000|2022-06-22 15:25:00|244.36|241.96|245.29|242.89|245.29|242.89|242.3|239.9|0
1655911800000|2022-06-22 15:30:00|245.18|242.78|243.12|240.72|245.29|242.89|241.24|238.84|0
1655912100000|2022-06-22 15:35:00|243.23|240.83|243.01|240.61|243.55|241.15|242.36|239.96|0
1655912400000|2022-06-22 15:40:00|242.9|240.5|248.56|246.16|248.78|246.38|242.85|240.45|0
1655912700000|2022-06-22 15:45:00|248.67|246.27|249.07|246.67|251.7|249.3|248.19|245.79|0
1655913000000|2022-06-22 15:50:00|248.85|246.45|251.94|249.54|252.72|250.32|248.57|246.17|0
1655913300000|2022-06-22 15:55:00|251.72|249.32|253.08|250.68|253.38|250.98|251.05|248.65|0
1655913600000|2022-06-22 16:00:00|253.19|250.79|252.19|249.79|253.75|251.35|248.2|245.8|0
1655913900000|2022-06-22 16:05:00|252.85|250.45|254.31|251.91|255.66|253.26|252.52|250.12|0
1655914200000|2022-06-22 16:10:00|254.08|251.68|252.29|249.89|254.42|252.02|251.29|248.89|0
1655914500000|2022-06-22 16:15:00|252.18|249.78|249.24|246.84|252.4|250|248.74|246.34|0
1655914800000|2022-06-22 16:20:00|249.62|247.22|248.48|246.08|250.07|247.67|247.19|244.79|0
1655915100000|2022-06-22 16:25:00|248.59|246.19|248.15|245.75|249.04|246.64|247.05|244.65|0
1655915400000|2022-06-22 16:30:00|248.48|246.08|246.38|243.98|248.81|246.41|245.95|243.55|0
1655915700000|2022-06-22 16:35:00|246.16|243.76|247.95|245.55|247.95|245.55|244.96|242.56|0
1655916000000|2022-06-22 16:40:00|247.73|245.33|245.09|242.69|247.73|245.33|245.09|242.69|0
1655916300000|2022-06-22 16:45:00|245.2|242.8|246.4|244|246.73|244.33|244.76|242.36|0
1655916600000|2022-06-22 16:50:00|246.18|243.78|246.18|243.78|247.39|244.99|245.42|243.02|0
1655916900000|2022-06-22 16:55:00|246.07|243.67|244.21|241.81|246.84|244.44|243.99|241.59|0
1655917200000|2022-06-22 17:00:00|244.32|241.92|247.17|244.77|248.38|245.98|243.77|241.37|0
1655917500000|2022-06-22 17:05:00|247.39|244.99|246.39|243.99|247.39|244.99|245.84|243.44|0
1655917800000|2022-06-22 17:10:00|246.5|244.1|244.53|242.13|246.5|244.1|244.2|241.8|0
1655918100000|2022-06-22 17:15:00|244.42|242.02|243|240.6|245.61|243.21|242.89|240.49|0
1655918400000|2022-06-22 17:20:00|242.78|240.38|241.91|239.51|243.43|241.03|241.48|239.08|0
1655918700000|2022-06-22 17:25:00|241.8|239.4|241.91|239.51|243.21|240.81|240.83|238.43|0
1655919000000|2022-06-22 17:30:00|242.02|239.62|244.29|241.89|244.29|241.89|242.02|239.62|0
1655919300000|2022-06-22 17:35:00|244.62|242.22|243.09|240.69|246.92|244.52|242.77|240.37|0
1655919600000|2022-06-22 17:40:00|243.2|240.8|242.01|239.61|243.75|241.35|242.01|239.61|0
1655919900000|2022-06-22 17:45:00|241.9|239.5|240.49|238.09|242.44|240.04|240.49|238.09|0
1655920200000|2022-06-22 17:50:00|240.6|238.2|242.54|240.14|243.09|240.69|240.49|238.09|0
1655920500000|2022-06-22 17:55:00|242.65|240.25|241.78|239.38|243.74|241.34|241.68|239.28|0
1655920800000|2022-06-22 18:00:00|241.35|238.95|240.7|238.3|242.22|239.82|239.84|237.44|0
1655921100000|2022-06-22 18:05:00|240.59|238.19|236.18|233.78|240.92|238.52|235.67|233.27|0
1655921400000|2022-06-22 18:10:00|236.5|234.1|236.39|233.99|237.78|235.38|236.28|233.88|0
1655921700000|2022-06-22 18:15:00|236.28|233.88|236.28|233.88|237.03|234.63|235.01|232.61|0
1655922000000|2022-06-22 18:20:00|235.96|233.56|238.86|235.98|240.34|237.94|235.96|233.56|0
1655922300000|2022-06-22 18:25:00|238.97|236.09|241.33|238.45|241.55|238.67|238.86|235.98|0
1655922600000|2022-06-22 18:30:00|241.12|238.24|240.36|237.48|241.5|238.62|240.04|237.16|0
1655922900000|2022-06-22 18:35:00|240.25|237.37|241.17|238.29|241.39|238.51|240.2|237.32|0
1655923200000|2022-06-22 18:40:00|241.44|238.56|241.63|239.23|242.82|240.42|240.47|237.59|0
1655923500000|2022-06-22 18:45:00|241.73|239.33|243.68|241.28|243.68|241.28|240.87|238.47|0
1655923800000|2022-06-22 18:50:00|243.9|241.5|242.23|239.83|244.01|241.61|241.95|239.55|0
1655924100000|2022-06-22 18:55:00|242.12|239.72|240.82|238.42|242.12|239.72|240.07|237.67|0
1655924400000|2022-06-22 19:00:00|240.71|238.31|239.34|236.94|242.93|240.53|238.81|236.41|0
1655924700000|2022-06-22 19:05:00|238.81|236.41|240.96|238.56|241.29|238.89|238.27|235.87|0
1655925000000|2022-06-22 19:10:00|241.07|238.67|241.51|239.11|243.14|240.74|240.43|238.03|0
1655925300000|2022-06-22 19:15:00|241.02|238.62|241.55|239.15|241.99|239.59|239.49|237.09|0
1655925600000|2022-06-22 19:20:00|241.66|239.26|241.22|238.82|241.88|239.48|240.14|237.74|0
1655925900000|2022-06-22 19:25:00|241.55|239.15|244.95|242.55|246.16|243.76|241.11|238.71|0
1655926200000|2022-06-22 19:30:00|245.39|242.99|246.71|244.31|246.71|244.31|243.63|241.23|0
1655926500000|2022-06-22 19:35:00|246.82|244.42|247.6|245.2|249.16|246.76|246.27|243.87|0
1655926800000|2022-06-22 19:40:00|247.71|245.31|247.26|244.86|249.94|247.54|246.6|244.2|0
1655927100000|2022-06-22 19:45:00|247.82|245.42|248.63|246.23|251.16|248.76|247.59|245.19|0
1655927400000|2022-06-22 19:50:00|249.07|246.67|244.07|241.67|249.52|247.12|243.52|241.12|0
1655927700000|2022-06-22 19:55:00|243.96|241.56|250.64|248.24|250.64|248.24|243.52|241.12|0
1655928000000|2022-06-22 20:00:00|249.97|247.57|248.51|246.11|250.53|248.13|247.84|245.44|0
1655928300000|2022-06-22 20:05:00|248.62|246.22|248.39|245.99|248.95|246.55|247.84|245.44|0
1655928600000|2022-06-22 20:10:00|248.5|246.1|248.05|245.65|248.5|246.1|247.39|244.99|0
1655928900000|2022-06-22 20:15:00|248.48|245.68|248.87|246.07|249.04|246.24|248.31|245.51|0
1655929200000|2022-06-22 20:20:00|248.81|246.01|247.69|244.89|248.92|246.12|247.69|244.89|0
1655929500000|2022-06-22 20:25:00|247.91|245.11|249.93|247.13|249.93|247.13|247.69|244.89|0
1655929800000|2022-06-22 20:30:00|249.7|246.9|250.77|247.97|251.05|248.25|249.7|246.9|0
1655930100000|2022-06-22 20:35:00|250.71|247.91|249.92|247.12|251.16|248.36|249.92|247.12|0
1655930400000|2022-06-22 20:40:00|249.81|247.01|248.94|246.14|250.03|247.23|248.38|245.58|0
1655930700000|2022-06-22 20:45:00|249|246.2|249.84|247.04|250.17|247.37|248.94|246.14|0
1655931000000|2022-06-22 20:50:00|249.89|247.09|250.28|247.48|250.28|247.48|249.5|246.7|0
1655931300000|2022-06-22 20:55:00|250.34|247.54|249.89|247.09|250.4|247.6|249.72|246.92|0
1655931600000|2022-06-22 21:00:00|249.91|247.11|250.1|247.3|250.19|247.39|249.91|247.11|0
1655931900000|2022-06-22 21:05:00|249.9|247.1|249.79|246.99|249.99|247.19|249.79|246.99|0
1655932200000|2022-06-22 21:10:00|249.8|247|250.03|247.23|250.07|247.27|249.74|246.94|0
1655932500000|2022-06-22 21:15:00|249.87|247.07|249.96|247.16|249.97|247.17|249.82|247.02|0
1655932800000|2022-06-22 21:20:00|249.87|247.07|250.03|247.23|250.03|247.23|249.85|247.05|0
1655933100000|2022-06-22 21:25:00|250.06|247.26|250.17|247.37|250.29|247.49|250.06|247.26|0
1655933400000|2022-06-22 21:30:00|250.19|247.39|250.25|247.45|250.25|247.45|249.84|247.04|0
1655934000000|2022-06-22 21:40:00|250.1|247.3|250.21|247.41|250.26|247.46|250|247.2|0
1655934300000|2022-06-22 21:45:00|250.18|247.38|250.18|247.38|250.38|247.58|250.16|247.36|0
1655934600000|2022-06-22 21:50:00|250.15|247.35|250.03|247.23|250.15|247.35|250.03|247.23|0
1655934900000|2022-06-22 21:55:00|249.96|247.16|249.91|247.11|250.06|247.26|249.91|247.11|0
1655935200000|2022-06-22 22:00:00|249.41|246.61|249.24|246.44|249.97|247.17|248.45|245.65|0
1655935500000|2022-06-22 22:05:00|249.35|246.55|251.03|248.23|252.05|249.25|249.35|246.55|0
1655935800000|2022-06-22 22:10:00|251.09|248.29|250.24|247.44|251.15|248.35|250.24|247.44|0
1655936100000|2022-06-22 22:15:00|250.36|247.56|251.14|248.34|251.14|248.34|249.68|246.88|0
1655936400000|2022-06-22 22:20:00|251.03|248.23|252.1|249.3|252.1|249.3|250.86|248.06|0
1655936700000|2022-06-22 22:25:00|252.16|249.36|251.82|249.02|252.72|249.92|251.54|248.74|0
1655937000000|2022-06-22 22:30:00|251.65|248.85|252.15|249.35|252.44|249.64|251.65|248.85|0
1655937300000|2022-06-22 22:35:00|252.04|249.24|251.7|248.9|252.04|249.24|251.36|248.56|0
1655937600000|2022-06-22 22:40:00|251.81|249.01|251.41|248.61|252.15|249.35|251.24|248.44|0
1655937900000|2022-06-22 22:45:00|251.47|248.67|251.13|248.33|251.81|249.01|250.9|248.1|0
1655938200000|2022-06-22 22:50:00|251.19|248.39|251.58|248.78|251.8|249|250.96|248.16|0
1655938500000|2022-06-22 22:55:00|251.46|248.66|251.24|248.44|251.8|249|251.24|248.44|0
1655938800000|2022-06-22 23:00:00|251.18|248.38|251.97|249.17|252.02|249.22|251.18|248.38|0
1655939100000|2022-06-22 23:05:00|252.02|249.22|253.72|250.92|253.73|250.93|251.91|249.11|0
1655939400000|2022-06-22 23:10:00|253.61|250.81|254.41|251.61|254.81|252.01|253.44|250.64|0
1655939700000|2022-06-22 23:15:00|254.35|251.55|254.06|251.26|254.69|251.89|254.06|251.26|0
1655940000000|2022-06-22 23:20:00|253.95|251.15|256.34|253.54|256.4|253.6|253.95|251.15|0
1655940300000|2022-06-22 23:25:00|256.46|253.66|256.8|254|257.03|254.23|256.34|253.54|0
1655940600000|2022-06-22 23:30:00|256.75|253.95|258.12|255.32|258.64|255.84|256.75|253.95|0
1655940900000|2022-06-22 23:35:00|258.06|255.26|259.45|256.65|260.03|257.23|258.06|255.26|0
1655941200000|2022-06-22 23:40:00|259.51|256.71|258.29|255.49|259.51|256.71|257.71|254.91|0
1655941500000|2022-06-22 23:45:00|258.23|255.43|258.86|256.06|259.27|256.47|258.06|255.26|0
1655941800000|2022-06-22 23:50:00|258.92|256.12|257.82|255.02|258.98|256.18|257.31|254.51|0
1655942100000|2022-06-22 23:55:00|257.88|255.08|257.02|254.22|257.88|255.08|256.67|253.87|0
1655942400000|2022-06-23 00:00:00|257.13|254.33|255.93|253.13|257.36|254.56|255.41|252.61|0
1655942700000|2022-06-23 00:05:00|255.98|253.18|255.47|252.67|256.09|253.29|255.41|252.61|0
1655943000000|2022-06-23 00:10:00|255.41|252.61|255.52|252.72|255.98|253.18|255.4|252.6|0
1655943300000|2022-06-23 00:15:00|255.46|252.66|252.42|249.62|255.46|252.66|250.84|248.04|0
1655943600000|2022-06-23 00:20:00|252.25|249.45|253.46|250.66|253.97|251.17|251.51|248.71|0
1655943900000|2022-06-23 00:25:00|253.35|250.55|254.31|251.51|254.31|251.51|252.44|249.64|0
1655944200000|2022-06-23 00:30:00|254.25|251.45|253.8|251|255.97|253.17|253.8|251|0
1655944500000|2022-06-23 00:35:00|253.68|250.88|253.45|250.65|254.02|251.22|252.77|249.97|0
1655944800000|2022-06-23 00:40:00|253.62|250.82|252.03|249.23|253.79|250.99|251.86|249.06|0
1655945100000|2022-06-23 00:45:00|251.97|249.17|250.95|248.15|252.31|249.51|250.28|247.48|0
1655945400000|2022-06-23 00:50:00|251.07|248.27|246.75|243.95|251.07|248.27|246.41|243.61|0
1655945700000|2022-06-23 00:55:00|246.63|243.83|246.24|243.44|246.63|243.83|244.02|241.22|0
1655946000000|2022-06-23 01:00:00|246.35|243.55|246.46|243.66|247.47|244.67|245.41|242.61|0
1655946300000|2022-06-23 01:05:00|246.52|243.72|245.96|243.16|247.35|244.55|245.57|242.77|0
1655946600000|2022-06-23 01:10:00|245.9|243.1|247.18|244.38|247.18|244.38|245.34|242.54|0
1655946900000|2022-06-23 01:15:00|247.35|244.55|249.19|246.39|249.64|246.84|246.9|244.1|0
1655947200000|2022-06-23 01:20:00|249.14|246.34|247.79|244.99|249.14|246.34|246.73|243.93|0
1655947500000|2022-06-23 01:25:00|247.9|245.1|247.79|244.99|249.08|246.28|247.45|244.65|0
1655947800000|2022-06-23 01:30:00|247.73|244.93|247.11|244.31|247.73|244.93|246.11|243.31|0
1655948100000|2022-06-23 01:35:00|247.17|244.37|248.68|245.88|248.9|246.1|246.89|244.09|0
1655948400000|2022-06-23 01:40:00|248.51|245.71|249.8|247|249.8|247|248.34|245.54|0
1655948700000|2022-06-23 01:45:00|249.74|246.94|250.64|247.84|251.04|248.24|248.34|245.54|0
1655949000000|2022-06-23 01:50:00|250.81|248.01|254.21|251.41|254.21|251.41|250.7|247.9|0
1655949300000|2022-06-23 01:55:00|254.1|251.3|256.21|253.41|256.61|253.81|254.1|251.3|0
1655949600000|2022-06-23 02:00:00|256.33|253.53|255|252.2|256.72|253.92|254.89|252.09|0
1655949900000|2022-06-23 02:05:00|255.18|252.38|255.46|252.66|255.98|253.18|254.72|251.92|0
1655950200000|2022-06-23 02:10:00|255.4|252.6|256.89|254.09|257.87|255.07|254.89|252.09|0
1655950500000|2022-06-23 02:15:00|257.12|254.32|257.23|254.43|257.64|254.84|256.6|253.8|0
1655950800000|2022-06-23 02:20:00|257.29|254.49|258.5|255.7|258.67|255.87|256.71|253.91|0
1655951100000|2022-06-23 02:25:00|258.44|255.64|256.71|253.91|258.44|255.64|256.6|253.8|0
1655951400000|2022-06-23 02:30:00|256.65|253.85|253.96|251.16|256.65|253.85|253.96|251.16|0
1655951700000|2022-06-23 02:35:00|253.85|251.05|253.39|250.59|254.3|251.5|253.39|250.59|0
1655952000000|2022-06-23 02:40:00|253.28|250.48|253.96|251.16|254.19|251.39|253.16|250.36|0
1655952300000|2022-06-23 02:45:00|253.67|250.87|251.46|248.66|254.02|251.22|251.46|248.66|0
1655952600000|2022-06-23 02:50:00|251.52|248.72|253.1|250.3|253.1|250.3|251.34|248.54|0
1655952900000|2022-06-23 02:55:00|252.93|250.13|253.49|250.69|253.95|251.15|252.87|250.07|0
1655953200000|2022-06-23 03:00:00|253.61|250.81|254.52|251.72|254.97|252.17|252.98|250.18|0
1655953500000|2022-06-23 03:05:00|254.63|251.83|252.81|250.01|254.63|251.83|252.58|249.78|0
1655953800000|2022-06-23 03:10:00|252.58|249.78|252.8|250|253.03|250.23|251.22|248.42|0
1655954100000|2022-06-23 03:15:00|252.69|249.89|251.89|249.09|253.6|250.8|251.89|249.09|0
1655954400000|2022-06-23 03:20:00|251.55|248.75|251.95|249.15|252.35|249.55|251.39|248.59|0
1655954700000|2022-06-23 03:25:00|251.78|248.98|252.4|249.6|253.25|250.45|251.5|248.7|0
1655955000000|2022-06-23 03:30:00|252.46|249.66|252.4|249.6|253.25|250.45|252|249.2|0
1655955300000|2022-06-23 03:35:00|252.34|249.54|251.49|248.69|252.34|249.54|250.64|247.84|0
1655955600000|2022-06-23 03:40:00|251.43|248.63|252.9|250.1|252.9|250.1|251.2|248.4|0
1655955900000|2022-06-23 03:45:00|252.79|249.99|252.79|249.99|252.9|250.1|252.11|249.31|0
1655956200000|2022-06-23 03:50:00|252.56|249.76|252.22|249.42|253.01|250.21|252.1|249.3|0
1655956500000|2022-06-23 03:55:00|252.1|249.3|253.69|250.89|253.69|250.89|252.1|249.3|0
1655956800000|2022-06-23 04:00:00|253.75|250.95|253.63|250.83|253.8|251|252.89|250.09|0
1655957100000|2022-06-23 04:05:00|253.69|250.89|255.28|252.48|255.46|252.66|253.69|250.89|0
1655957400000|2022-06-23 04:10:00|255.17|252.37|253.63|250.83|255.28|252.48|253.34|250.54|0
1655957700000|2022-06-23 04:15:00|253.57|250.77|253.45|250.65|253.74|250.94|252.55|249.75|0
1655958000000|2022-06-23 04:20:00|253.34|250.54|252.2|249.4|253.51|250.71|252.09|249.29|0
1655958300000|2022-06-23 04:25:00|252.09|249.29|250.16|247.36|252.09|249.29|250.16|247.36|0
1655958600000|2022-06-23 04:30:00|250.11|247.31|249.6|246.8|250.61|247.81|249.04|246.24|0
1655958900000|2022-06-23 04:35:00|249.49|246.69|249.6|246.8|250.27|247.47|249.48|246.68|0
1655959200000|2022-06-23 04:40:00|249.37|246.57|248.69|245.89|249.37|246.57|248.58|245.78|0
1655959500000|2022-06-23 04:45:00|248.75|245.95|249.82|247.02|250.04|247.24|248.69|245.89|0
1655959800000|2022-06-23 04:50:00|249.93|247.13|251|248.2|251.39|248.59|249.7|246.9|0
1655960100000|2022-06-23 04:55:00|251.39|248.59|250.77|247.97|251.39|248.59|250.15|247.35|0
1655960400000|2022-06-23 05:00:00|250.83|248.03|250.37|247.57|250.83|248.03|250.15|247.35|0
1655960700000|2022-06-23 05:05:00|250.43|247.63|250.71|247.91|250.82|248.02|249.69|246.89|0
1655961000000|2022-06-23 05:10:00|250.82|248.02|250.88|248.08|251.1|248.3|250.2|247.4|0
1655961300000|2022-06-23 05:15:00|250.82|248.02|249.46|246.66|250.82|248.02|248.79|245.99|0
1655961600000|2022-06-23 05:20:00|249.58|246.78|250.53|247.73|250.59|247.79|249.01|246.21|0
1655961900000|2022-06-23 05:25:00|250.42|247.62|249.07|246.27|250.53|247.73|248.78|245.98|0
1655962200000|2022-06-23 05:30:00|249.12|246.32|247.44|244.64|249.12|246.32|246.88|244.08|0
1655962500000|2022-06-23 05:35:00|247.33|244.53|248.67|245.87|248.67|245.87|246.65|243.85|0
1655962800000|2022-06-23 05:40:00|248.61|245.81|248.55|245.75|248.72|245.92|247.88|245.08|0
1655963100000|2022-06-23 05:45:00|248.44|245.64|248.21|245.41|248.89|246.09|247.99|245.19|0
1655963400000|2022-06-23 05:50:00|248.44|245.64|249.9|247.1|249.9|247.1|248.44|245.64|0
1655963700000|2022-06-23 05:55:00|249.78|246.98|249.44|246.64|250.23|247.43|249.22|246.42|0
1655964000000|2022-06-23 06:00:00|249.56|246.76|249.95|247.15|251.81|249.01|248.99|246.19|0
1655964300000|2022-06-23 06:05:00|250|247.2|251.24|248.44|251.7|248.9|249.95|247.15|0
1655964600000|2022-06-23 06:10:00|251.13|248.33|250.67|247.87|251.41|248.61|249.94|247.14|0
1655964900000|2022-06-23 06:15:00|250.79|247.99|250.5|247.7|251.13|248.33|250.11|247.31|0
1655965200000|2022-06-23 06:20:00|250.45|247.65|251.91|249.11|252.25|249.45|250.45|247.65|0
1655965500000|2022-06-23 06:25:00|251.8|249|251.91|249.11|252.14|249.34|251.07|248.27|0
1655965800000|2022-06-23 06:30:00|251.86|249.06|251.85|249.05|252.02|249.22|250.95|248.15|0
1655966100000|2022-06-23 06:35:00|251.79|248.99|250.89|248.09|252.13|249.33|250.78|247.98|0
1655966400000|2022-06-23 06:40:00|251|248.2|249.53|246.73|251|248.2|249.53|246.73|0
1655966700000|2022-06-23 06:45:00|249.48|246.68|249.55|246.75|250.21|247.41|248.99|246.19|0
1655967000000|2022-06-23 06:50:00|249.78|246.98|250.11|247.31|250.68|247.88|249.27|246.47|0
1655967300000|2022-06-23 06:55:00|250.23|247.43|250|247.2|250.85|248.05|248.65|245.85|0
1655967600000|2022-06-23 07:00:00|249.94|247.14|250.9|248.1|253.17|250.37|249.94|247.14|0
1655967900000|2022-06-23 07:05:00|250.87|248.47|253.99|251.59|254.22|251.82|250.08|247.68|0
1655968200000|2022-06-23 07:10:00|253.88|251.48|251.94|249.54|254.22|251.82|251.55|249.15|0
1655968500000|2022-06-23 07:15:00|252.85|250.45|255.02|252.62|256.51|254.11|252.85|250.45|0
1655968800000|2022-06-23 07:20:00|255.36|252.96|258.23|255.83|259.22|256.82|255.31|252.91|0
1655969100000|2022-06-23 07:25:00|258.12|255.72|256.79|254.39|258.87|256.47|256.39|253.99|0
1655969400000|2022-06-23 07:30:00|255.93|253.53|256.56|254.16|259.16|256.76|255.93|253.53|0
1655969700000|2022-06-23 07:35:00|256.62|254.22|258.34|255.94|260.78|258.38|256.62|254.22|0
1655970000000|2022-06-23 07:40:00|258.29|255.89|256.04|253.64|258.8|256.4|255.64|253.24|0
1655970300000|2022-06-23 07:45:00|256.15|253.75|256.44|254.04|256.95|254.55|255.12|252.72|0
1655970600000|2022-06-23 07:50:00|256.38|253.98|258.22|255.82|258.45|256.05|256.38|253.98|0
1655970900000|2022-06-23 07:55:00|258.33|255.93|257.93|255.53|259.26|256.86|256.95|254.55|0
1655971200000|2022-06-23 08:00:00|258.79|256.39|254.42|252.02|259.49|257.09|254.37|251.97|0
1655971500000|2022-06-23 08:05:00|254.6|252.2|251.78|249.38|255.17|252.77|251.72|249.32|0
1655971800000|2022-06-23 08:10:00|251.84|249.44|247.04|244.64|252.34|249.94|246.05|243.65|0
1655972100000|2022-06-23 08:15:00|246.88|244.48|248.16|245.76|248.67|246.27|245.99|243.59|0
1655972400000|2022-06-23 08:20:00|248.22|245.82|248.66|246.26|248.78|246.38|247.94|245.54|0
1655972700000|2022-06-23 08:25:00|248.61|246.21|249.95|247.55|249.95|247.55|248.16|245.76|0
1655973000000|2022-06-23 08:30:00|249.9|247.5|251.42|249.02|251.42|249.02|249.73|247.33|0
1655973300000|2022-06-23 08:35:00|251.48|249.08|252.75|250.35|252.87|250.47|250.57|248.17|0
1655973600000|2022-06-23 08:40:00|252.64|250.24|252.07|249.67|252.75|250.35|251.45|249.05|0
1655973900000|2022-06-23 08:45:00|251.96|249.56|251.79|249.39|252.47|250.07|251.39|248.99|0
1655974200000|2022-06-23 08:50:00|251.62|249.22|252.41|250.01|252.63|250.23|251.5|249.1|0
1655974500000|2022-06-23 08:55:00|252.52|250.12|251.9|249.5|252.63|250.23|251.16|248.76|0
1655974800000|2022-06-23 09:00:00|251.84|249.44|249.81|247.41|252.18|249.78|249.7|247.3|0
1655975100000|2022-06-23 09:05:00|249.92|247.52|250.37|247.97|250.59|248.19|249.58|247.18|0
1655975400000|2022-06-23 09:10:00|250.25|247.85|246.78|244.38|250.43|248.03|246.78|244.38|0
1655975700000|2022-06-23 09:15:00|246.67|244.27|247.23|244.83|247.23|244.83|246|243.6|0
1655976000000|2022-06-23 09:20:00|247.11|244.71|248.15|245.75|248.7|246.3|246.89|244.49|0
1655976300000|2022-06-23 09:25:00|248.21|245.81|248.04|245.64|248.77|246.37|247.76|245.36|0
1655976600000|2022-06-23 09:30:00|248.2|245.8|248.2|245.8|249.21|246.81|248.09|245.69|0
1655976900000|2022-06-23 09:35:00|248.09|245.69|247.42|245.02|248.87|246.47|247.31|244.91|0
1655977200000|2022-06-23 09:40:00|247.53|245.13|245.8|243.4|247.53|245.13|245.75|243.35|0
1655977500000|2022-06-23 09:45:00|245.75|243.35|246.25|243.85|246.52|244.12|245.19|242.79|0
1655977800000|2022-06-23 09:50:00|246.19|243.79|245.63|243.23|246.19|243.79|245.3|242.9|0
1655978100000|2022-06-23 09:55:00|245.69|243.29|244.74|242.34|245.91|243.51|243.42|241.02|0
1655978400000|2022-06-23 10:00:00|244.52|242.12|244.58|242.18|245.07|242.67|244.19|241.79|0
1655978700000|2022-06-23 10:05:00|244.69|242.29|243.74|241.34|244.74|242.34|243.3|240.9|0
1655979000000|2022-06-23 10:10:00|243.69|241.29|242.7|240.3|244.07|241.67|242.09|239.69|0
1655979300000|2022-06-23 10:15:00|242.64|240.24|243.19|240.79|243.52|241.12|242.59|240.19|0
1655979600000|2022-06-23 10:20:00|242.97|240.57|243.47|241.07|243.8|241.4|242.69|240.29|0
1655979900000|2022-06-23 10:25:00|243.53|241.13|241.28|238.88|243.53|241.13|241.17|238.77|0
1655980200000|2022-06-23 10:30:00|241.39|238.99|242.59|240.19|243.09|240.69|241.39|238.99|0
1655980500000|2022-06-23 10:35:00|242.48|240.08|241.06|238.66|242.7|240.3|240.51|238.11|0
1655980800000|2022-06-23 10:40:00|240.95|238.55|240.1|237.7|241.17|238.77|239.97|237.57|0
1655981100000|2022-06-23 10:45:00|240.04|237.64|238.47|236.07|240.64|238.24|238.47|236.07|0
1655981400000|2022-06-23 10:50:00|238.52|236.12|238.14|235.74|238.68|236.28|236.96|234.56|0
1655981700000|2022-06-23 10:55:00|238.25|235.85|237.49|235.09|238.36|235.96|236.74|234.34|0
1655982000000|2022-06-23 11:00:00|237.44|235.04|238.41|236.01|238.68|236.28|237.44|235.04|0
1655982300000|2022-06-23 11:05:00|238.35|235.95|239.11|236.71|239.43|237.03|238.35|235.95|0
1655982600000|2022-06-23 11:10:00|239.22|236.82|239.32|236.92|239.97|237.57|239.16|236.76|0
1655982900000|2022-06-23 11:15:00|239.21|236.81|238.45|236.05|239.32|236.92|237.91|235.51|0
1655983200000|2022-06-23 11:20:00|238.56|236.16|237.59|235.19|238.56|236.16|237.26|234.86|0
1655983500000|2022-06-23 11:25:00|237.64|235.24|234.82|232.42|238.07|235.67|234.82|232.42|0
1655983800000|2022-06-23 11:30:00|235.03|232.63|236.48|234.08|236.86|234.46|234.92|232.52|0
1655984100000|2022-06-23 11:35:00|236.42|234.02|236.1|233.7|236.64|234.24|235.89|233.49|0
1655984400000|2022-06-23 11:40:00|235.99|233.59|236.69|234.29|238.04|235.64|235.78|233.38|0
1655984700000|2022-06-23 11:45:00|236.74|234.34|236.2|233.8|237.5|235.1|235.66|233.26|0
1655985000000|2022-06-23 11:50:00|236.26|233.86|236.25|233.85|236.85|234.45|235.98|233.58|0
1655985300000|2022-06-23 11:55:00|236.31|233.91|237.17|234.77|237.38|234.98|236.2|233.8|0
1655985600000|2022-06-23 12:00:00|237.27|234.87|238.57|236.17|238.57|236.17|236.95|234.55|0
1655985900000|2022-06-23 12:05:00|238.68|236.28|240.09|237.69|240.2|237.8|238.68|236.28|0
1655986200000|2022-06-23 12:10:00|240.2|237.8|240.7|238.3|240.81|238.41|239.11|236.71|0
1655986500000|2022-06-23 12:15:00|240.59|238.19|239.94|237.54|240.92|238.52|239.4|237|0
1655986800000|2022-06-23 12:20:00|239.78|237.38|240.59|238.19|241.03|238.63|239.72|237.32|0
1655987100000|2022-06-23 12:25:00|240.7|238.3|241.52|239.12|241.68|239.28|240.59|238.19|0
1655987400000|2022-06-23 12:30:00|241.68|239.28|244.09|241.69|244.2|241.8|241.68|239.28|0
1655987700000|2022-06-23 12:35:00|243.98|241.58|244.83|242.43|244.95|242.55|243.08|240.68|0
1655988000000|2022-06-23 12:40:00|244.78|242.38|245|242.6|245.06|242.66|242.85|240.45|0
1655988300000|2022-06-23 12:45:00|245.27|242.87|243.84|241.44|245.38|242.98|243.4|241|0
1655988600000|2022-06-23 12:50:00|243.95|241.55|244.17|241.77|244.94|242.54|243.29|240.89|0
1655988900000|2022-06-23 12:55:00|244.11|241.71|242.57|240.17|244.5|242.1|241.86|239.46|0
1655989200000|2022-06-23 13:00:00|242.41|240.01|241.97|239.57|243.06|240.66|241.42|239.02|0
1655989500000|2022-06-23 13:05:00|242.08|239.68|240.33|237.93|242.95|240.55|240.22|237.82|0
1655989800000|2022-06-23 13:10:00|240.44|238.04|239.67|237.27|241.09|238.69|239.56|237.16|0
1655990100000|2022-06-23 13:15:00|239.56|237.16|238.8|236.4|239.56|237.16|238.48|236.08|0
1655990400000|2022-06-23 13:20:00|238.69|236.29|238.26|235.86|238.97|236.57|238.15|235.75|0
1655990700000|2022-06-23 13:25:00|238.37|235.97|240.86|238.46|240.86|238.46|238.15|235.75|0
1655991000000|2022-06-23 13:30:00|240.97|238.57|242.39|239.99|242.83|240.43|237.72|235.32|0
1655991300000|2022-06-23 13:35:00|242.77|240.37|243.43|241.03|244.59|242.19|241.57|239.17|0
1655991600000|2022-06-23 13:40:00|243.48|241.08|241.78|239.38|243.59|241.19|238.63|236.23|0
1655991900000|2022-06-23 13:45:00|240.47|238.07|241.07|238.67|245.57|243.17|239.76|237.36|0
1655992200000|2022-06-23 13:50:00|241.13|238.73|247.57|245.17|248.57|246.17|241.13|238.73|0
1655992500000|2022-06-23 13:55:00|247.68|245.28|239|236.6|247.9|245.5|238.46|236.06|0
1655992800000|2022-06-23 14:00:00|239.11|236.71|238.78|236.38|239.97|237.57|237.27|234.87|0
1655993100000|2022-06-23 14:05:00|238.56|236.16|243.93|241.53|244.15|241.75|237.61|235.21|0
1655993400000|2022-06-23 14:10:00|243.6|241.2|244.26|241.86|246.58|244.18|242.06|239.66|0
1655993700000|2022-06-23 14:15:00|243.82|241.42|242.93|240.53|244.92|242.52|241.62|239.22|0
1655994000000|2022-06-23 14:20:00|242.6|240.2|239.54|237.14|242.71|240.31|238.79|236.39|0
1655994300000|2022-06-23 14:25:00|239.6|237.2|241.42|239.02|243.07|240.67|238.92|236.52|0
1655994600000|2022-06-23 14:30:00|240.77|238.37|242.3|239.9|243.4|241|239.24|236.84|0
1655994900000|2022-06-23 14:35:00|243.18|240.78|238.91|236.51|243.95|241.55|238.91|236.51|0
1655995200000|2022-06-23 14:40:00|238.7|236.3|237.72|235.32|238.7|236.3|235.57|233.17|0
1655995500000|2022-06-23 14:45:00|237.93|235.53|236.99|234.59|238.1|235.7|234.41|232.01|0
1655995800000|2022-06-23 14:50:00|236.77|234.37|236.45|234.05|238.29|235.89|235.48|233.08|0
1655996100000|2022-06-23 14:55:00|236.34|233.94|234.51|232.11|236.45|234.05|233.44|231.04|0
1655996400000|2022-06-23 15:00:00|234.4|232|238.66|236.26|238.83|236.43|234.4|232|0
1655996700000|2022-06-23 15:05:00|238.61|236.21|236.76|234.36|239.15|236.75|236.76|234.36|0
1655997000000|2022-06-23 15:10:00|236.44|234.04|234.29|231.89|237.3|234.9|233.01|230.61|0
1655997300000|2022-06-23 15:15:00|234.5|232.1|234.93|232.53|235.79|233.39|234.5|232.1|0
1655997600000|2022-06-23 15:20:00|234.99|232.59|238.49|236.09|239.14|236.74|234.18|231.78|0
1655997900000|2022-06-23 15:25:00|238.6|236.2|238.59|236.19|239.03|236.63|237.51|235.11|0
1655998200000|2022-06-23 15:30:00|238.05|235.65|241.32|238.92|241.76|239.36|237.19|234.79|0
1655998500000|2022-06-23 15:35:00|241.43|239.03|244.51|242.11|244.51|242.11|241.43|239.03|0
1655998800000|2022-06-23 15:40:00|244.4|242|242.52|240.12|245.01|242.61|242.41|240.01|0
1655999100000|2022-06-23 15:45:00|242.63|240.23|241.53|239.13|243.73|241.33|241.42|239.02|0
1655999400000|2022-06-23 15:50:00|241.86|239.46|243.4|241|243.4|241|241.53|239.13|0
1655999700000|2022-06-23 15:55:00|243.51|241.11|246.27|243.87|246.72|244.32|243.51|241.11|0
1656000000000|2022-06-23 16:00:00|246.16|243.76|251.42|249.02|251.42|249.02|245.61|243.21|0
1656000300000|2022-06-23 16:05:00|251.54|249.14|250.75|248.35|251.99|249.59|245.89|243.49|0
1656000600000|2022-06-23 16:10:00|250.64|248.24|249.4|247|251.77|249.37|248.84|246.44|0
1656000900000|2022-06-23 16:15:00|249.96|247.56|247.61|245.21|250.64|248.24|246.5|244.1|0
1656001200000|2022-06-23 16:20:00|247.72|245.32|247.52|245.12|248.64|246.24|245.63|243.23|0
1656001500000|2022-06-23 16:25:00|247.63|245.23|248.86|246.46|249.42|247.02|247.19|244.79|0
1656001800000|2022-06-23 16:30:00|249.08|246.68|251.45|249.05|252.01|249.61|248.08|245.68|0
1656002100000|2022-06-23 16:35:00|251.11|248.71|252.69|250.29|253.37|250.97|249.76|247.36|0
1656002400000|2022-06-23 16:40:00|253.03|250.63|251.9|249.5|253.37|250.97|250.54|248.14|0
1656002700000|2022-06-23 16:45:00|252.24|249.84|252.14|249.74|254.66|252.26|251.13|248.73|0
1656003000000|2022-06-23 16:50:00|252.37|249.97|252.25|249.85|255.33|252.93|251.57|249.17|0
1656003300000|2022-06-23 16:55:00|252.37|249.97|253.16|250.76|253.73|251.33|251.01|248.61|0
1656003600000|2022-06-23 17:00:00|253.39|250.99|254.41|252.01|256.24|253.84|253.39|250.99|0
1656003900000|2022-06-23 17:05:00|254.47|252.07|251.79|249.39|254.64|252.24|250.21|247.81|0
1656004200000|2022-06-23 17:10:00|251.45|249.05|253.45|251.05|253.79|251.39|250.21|247.81|0
1656004500000|2022-06-23 17:15:00|253|250.6|252.32|249.92|253.22|250.82|251.42|249.02|0
1656004800000|2022-06-23 17:20:00|251.98|249.58|252.54|250.14|254.58|252.18|250.29|247.89|0
1656005100000|2022-06-23 17:25:00|252.43|250.03|253.55|251.15|254.35|251.95|251.13|248.73|0
1656005400000|2022-06-23 17:30:00|253.67|251.27|252.25|249.85|253.78|251.38|251.63|249.23|0
1656005700000|2022-06-23 17:35:00|252.2|249.8|253.89|251.49|254.91|252.51|251.41|249.01|0
1656006000000|2022-06-23 17:40:00|253.77|251.37|254.06|251.66|256.04|253.64|253.21|250.81|0
1656006300000|2022-06-23 17:45:00|254|251.6|251.85|249.45|254.79|252.39|251.85|249.45|0
1656006600000|2022-06-23 17:50:00|251.51|249.11|249.83|247.43|251.62|249.22|249.16|246.76|0
1656006900000|2022-06-23 17:55:00|249.71|247.31|249.27|246.87|250.39|247.99|248.71|246.31|0
1656007200000|2022-06-23 18:00:00|249.15|246.75|249.71|247.31|250.38|247.98|248.15|245.75|0
1656007500000|2022-06-23 18:05:00|249.93|247.53|248.81|246.41|249.93|247.53|248.81|246.41|0
1656007800000|2022-06-23 18:10:00|248.93|246.53|249.26|246.86|250.27|247.87|247.87|245.47|0
1656008100000|2022-06-23 18:15:00|249.37|246.97|249.48|247.08|250.6|248.2|248.59|246.19|0
1656008400000|2022-06-23 18:20:00|249.37|246.97|248.66|246.26|250.49|248.09|247.69|245.29|0
1656008700000|2022-06-23 18:25:00|248.43|246.03|246.99|244.59|249.43|247.03|246.66|244.26|0
1656009000000|2022-06-23 18:30:00|247.1|244.7|243.9|241.5|247.21|244.81|243.35|240.95|0
1656009300000|2022-06-23 18:35:00|244.01|241.61|242.33|239.93|245.39|242.99|241.78|239.38|0
1656009600000|2022-06-23 18:40:00|242.38|239.98|243.31|240.91|243.75|241.35|242.38|239.98|0
1656009900000|2022-06-23 18:45:00|243.42|241.02|244.08|241.68|245.07|242.67|243.31|240.91|0
1656010200000|2022-06-23 18:50:00|244.19|241.79|244.78|242.38|245.22|242.82|243.42|241.02|0
1656010500000|2022-06-23 18:55:00|245.22|242.82|244.45|242.05|245.77|243.37|244.45|242.05|0
1656010800000|2022-06-23 19:00:00|244.34|241.94|243.68|241.28|246.21|243.81|243.57|241.17|0
1656011100000|2022-06-23 19:05:00|243.85|241.45|243.02|240.62|244.12|241.72|242.15|239.75|0
1656011400000|2022-06-23 19:10:00|242.91|240.51|242.64|240.24|244.11|241.71|242.36|239.96|0
1656011700000|2022-06-23 19:15:00|242.58|240.18|243.34|240.94|244.99|242.59|242.25|239.85|0
1656012000000|2022-06-23 19:20:00|243.12|240.72|242.9|240.5|243.78|241.38|241.81|239.41|0
1656012300000|2022-06-23 19:25:00|243.01|240.61|240.83|238.43|243.01|240.61|239.96|237.56|0
1656012600000|2022-06-23 19:30:00|240.94|238.54|235.72|233.32|240.94|238.54|235.66|233.26|0
1656012900000|2022-06-23 19:35:00|235.77|233.37|239.93|237.53|240.25|237.85|235.66|233.26|0
1656013200000|2022-06-23 19:40:00|239.71|237.31|238.85|236.45|240.36|237.96|237.35|234.95|0
1656013500000|2022-06-23 19:45:00|238.96|236.56|235.03|232.63|238.96|236.56|235.03|232.63|0
1656013800000|2022-06-23 19:50:00|234.29|231.89|237.38|234.98|237.7|235.3|233.33|230.93|0
1656014100000|2022-06-23 19:55:00|237.48|235.08|236.2|233.8|238.13|235.73|234.81|232.41|0
1656014400000|2022-06-23 20:00:00|236.41|234.01|240.6|238.2|240.6|238.2|236.41|234.01|0
1656014700000|2022-06-23 20:05:00|240.49|238.09|240.33|237.93|240.71|238.31|240.06|237.66|0
1656015000000|2022-06-23 20:10:00|240.28|237.88|240.6|238.2|240.6|238.2|240.06|237.66|0
1656015300000|2022-06-23 20:15:00|240.8|238|240.47|237.67|240.8|238|240.36|237.56|0
1656015600000|2022-06-23 20:20:00|240.36|237.56|239.06|236.26|240.36|237.56|239.06|236.26|0
1656015900000|2022-06-23 20:25:00|239.12|236.32|238.02|235.22|239.82|237.02|237.92|235.12|0
1656016200000|2022-06-23 20:30:00|237.92|235.12|238.02|235.22|238.02|235.22|237.81|235.01|0
1656016500000|2022-06-23 20:35:00|237.91|235.11|238.02|235.22|238.02|235.22|237.91|235.11|0
1656016800000|2022-06-23 20:40:00|238.45|235.65|240.72|237.92|240.72|237.92|238.45|235.65|0
1656017100000|2022-06-23 20:45:00|240.61|237.81|241.04|238.24|241.26|238.46|240.61|237.81|0
1656017400000|2022-06-23 20:50:00|241.15|238.35|242.57|239.77|242.57|239.77|241.15|238.35|0
1656017700000|2022-06-23 20:55:00|242.46|239.66|241.51|238.71|242.57|239.77|241.51|238.71|0
1656018000000|2022-06-23 21:00:00|241.45|238.65|241.49|238.69|241.82|239.02|241.45|238.65|0
1656018300000|2022-06-23 21:05:00|241.43|238.63|241.15|238.35|241.43|238.63|241.14|238.34|0
1656018600000|2022-06-23 21:10:00|241.09|238.29|241.12|238.32|241.22|238.42|241.08|238.28|0
1656018900000|2022-06-23 21:15:00|241.18|238.38|241.39|238.59|241.41|238.61|241.18|238.38|0
1656019200000|2022-06-23 21:20:00|241.36|238.56|241.77|238.97|241.83|239.03|241.36|238.56|0
1656019500000|2022-06-23 21:25:00|241.76|238.96|241.72|238.92|241.78|238.98|241.4|238.6|0
1656019800000|2022-06-23 21:30:00|241.69|238.89|241.7|238.9|241.72|238.92|241.69|238.89|0
1656020100000|2022-06-23 21:35:00|241.71|238.91|241.71|238.91|241.71|238.91|241.71|238.91|0
1656020400000|2022-06-23 21:40:00|241.59|238.79|241.39|238.59|241.59|238.79|241.38|238.58|0
1656020700000|2022-06-23 21:45:00|241.46|238.66|240.87|238.07|241.47|238.67|240.87|238.07|0
1656021000000|2022-06-23 21:50:00|240.93|238.13|241.01|238.21|241.01|238.21|240.85|238.05|0
1656021300000|2022-06-23 21:55:00|240.91|238.11|240.74|237.94|240.91|238.11|240.7|237.9|0
1656021600000|2022-06-23 22:00:00|241.28|238.48|240.14|237.34|241.28|238.48|240.08|237.28|0
1656021900000|2022-06-23 22:05:00|240.08|237.28|240.78|237.98|241.11|238.31|239.59|236.79|0
1656022200000|2022-06-23 22:10:00|241.33|238.53|240.67|237.87|241.98|239.18|240.67|237.87|0
1656022500000|2022-06-23 22:15:00|240.56|237.76|240.89|238.09|240.89|238.09|240.02|237.22|0
1656022800000|2022-06-23 22:20:00|240.83|238.03|240.51|237.71|241.21|238.41|240.51|237.71|0
1656023100000|2022-06-23 22:25:00|240.56|237.76|241.75|238.95|241.75|238.95|240.02|237.22|0
1656023400000|2022-06-23 22:30:00|241.64|238.84|241.42|238.62|241.64|238.84|240.99|238.19|0
1656023700000|2022-06-23 22:35:00|241.31|238.51|240.77|237.97|241.75|238.95|240.77|237.97|0
1656024000000|2022-06-23 22:40:00|240.66|237.86|240.33|237.53|240.66|237.86|240.17|237.37|0
1656024300000|2022-06-23 22:45:00|240.17|237.37|239.14|236.34|240.22|237.42|238.76|235.96|0
1656024600000|2022-06-23 22:50:00|239.19|236.39|238.87|236.07|239.25|236.45|238.7|235.9|0
1656024900000|2022-06-23 22:55:00|238.92|236.12|239.19|236.39|239.67|236.87|238.92|236.12|0
1656025200000|2022-06-23 23:00:00|239.02|236.22|239.02|236.22|239.46|236.66|238.27|235.47|0
1656025500000|2022-06-23 23:05:00|238.86|236.06|238.8|236|239.45|236.65|238.8|236|0
1656025800000|2022-06-23 23:10:00|238.75|235.95|238.58|235.78|238.75|235.95|238.32|235.52|0
1656026100000|2022-06-23 23:15:00|238.64|235.84|239.34|236.54|239.34|236.54|238.58|235.78|0
1656026400000|2022-06-23 23:20:00|239.23|236.43|239.12|236.32|239.34|236.54|239.01|236.21|0
1656026700000|2022-06-23 23:25:00|239.18|236.38|238.47|235.67|239.44|236.64|238.47|235.67|0
1656027000000|2022-06-23 23:30:00|238.85|236.05|238.68|235.88|239.39|236.59|238.04|235.24|0
1656027300000|2022-06-23 23:35:00|238.74|235.94|238.68|235.88|238.74|235.94|238.25|235.45|0
1656027600000|2022-06-23 23:40:00|238.46|235.66|238.73|235.93|238.89|236.09|238.25|235.45|0
1656027900000|2022-06-23 23:45:00|238.78|235.98|239.21|236.41|239.32|236.52|238.57|235.77|0
1656028200000|2022-06-23 23:50:00|239.11|236.31|239.81|237.01|239.81|237.01|238.89|236.09|0
1656028500000|2022-06-23 23:55:00|239.86|237.06|241.16|238.36|241.71|238.91|239.86|237.06|0
1656028800000|2022-06-24 00:00:00|241|238.2|240.24|237.44|242.58|239.78|240.18|237.38|0
1656029100000|2022-06-24 00:05:00|240.29|237.49|239.53|236.73|240.67|237.87|239.1|236.3|0
1656029400000|2022-06-24 00:10:00|239.1|236.3|240.18|237.38|240.67|237.87|238.77|235.97|0
1656029700000|2022-06-24 00:15:00|240.28|237.48|238.72|235.92|241.48|238.68|238.66|235.86|0
1656030000000|2022-06-24 00:20:00|238.66|235.86|238.17|235.37|238.66|235.86|237.36|234.56|0
1656030300000|2022-06-24 00:25:00|238.12|235.32|239.36|236.56|239.52|236.72|238.01|235.21|0
1656030600000|2022-06-24 00:30:00|239.41|236.61|239.57|236.77|240.49|237.69|239.08|236.28|0
1656030900000|2022-06-24 00:35:00|239.62|236.82|239.35|236.55|240.01|237.21|238.87|236.07|0
1656031200000|2022-06-24 00:40:00|239.24|236.44|238.21|235.41|239.35|236.55|238.16|235.36|0
1656031500000|2022-06-24 00:45:00|238.27|235.47|237.41|234.61|238.27|235.47|236.71|233.91|0
1656031800000|2022-06-24 00:50:00|237.35|234.55|237.73|234.93|238.27|235.47|237.19|234.39|0
1656032100000|2022-06-24 00:55:00|237.67|234.87|237.02|234.22|237.89|235.09|236.92|234.12|0
1656032400000|2022-06-24 01:00:00|237.13|234.33|237.08|234.28|237.78|234.98|237.08|234.28|0
1656032700000|2022-06-24 01:05:00|237.02|234.22|238.09|235.29|238.2|235.4|236.91|234.11|0
1656033000000|2022-06-24 01:10:00|238.04|235.24|236.37|233.57|238.04|235.24|236.37|233.57|0
1656033300000|2022-06-24 01:15:00|236.32|233.52|237.01|234.21|237.18|234.38|235.57|232.77|0
1656033600000|2022-06-24 01:20:00|236.8|234|234.34|231.54|236.8|234|234.12|231.32|0
1656033900000|2022-06-24 01:25:00|234.23|231.43|235.4|232.6|235.51|232.71|234.12|231.32|0
1656034200000|2022-06-24 01:30:00|235.35|232.55|234.76|231.96|236.04|233.24|234.76|231.96|0
1656034500000|2022-06-24 01:35:00|234.55|231.75|234.54|231.74|234.92|232.12|233.27|230.47|0
1656034800000|2022-06-24 01:40:00|234.33|231.53|233.05|230.25|234.65|231.85|232.63|229.83|0
1656035100000|2022-06-24 01:45:00|232.95|230.15|231.04|228.24|232.95|230.15|229.99|227.19|0
1656035400000|2022-06-24 01:50:00|230.94|228.14|231.78|228.98|231.88|229.08|230.3|227.5|0
1656035700000|2022-06-24 01:55:00|231.83|229.03|230.67|227.87|232.09|229.29|230.46|227.66|0
1656036000000|2022-06-24 02:00:00|230.72|227.92|231.35|228.55|231.41|228.61|230.41|227.61|0
1656036300000|2022-06-24 02:05:00|231.46|228.66|230.3|227.5|231.56|228.76|230.3|227.5|0
1656036600000|2022-06-24 02:10:00|230.24|227.44|227.78|224.98|230.24|227.44|227.78|224.98|0
1656036900000|2022-06-24 02:15:00|227.68|224.88|227.26|224.46|227.88|225.08|226.95|224.15|0
1656037200000|2022-06-24 02:20:00|227.21|224.41|228.3|225.5|228.3|225.5|226.95|224.15|0
1656037500000|2022-06-24 02:25:00|228.4|225.6|227.46|224.66|228.51|225.71|227.36|224.56|0
1656037800000|2022-06-24 02:30:00|227.56|224.76|227.46|224.66|227.88|225.08|227.1|224.3|0
1656038100000|2022-06-24 02:35:00|227.51|224.71|227.2|224.4|227.56|224.76|227.09|224.29|0
1656038400000|2022-06-24 02:40:00|227.14|224.34|227.35|224.55|227.66|224.86|227.04|224.24|0
1656038700000|2022-06-24 02:45:00|227.24|224.44|225.95|223.15|227.24|224.44|225.69|222.89|0
1656039000000|2022-06-24 02:50:00|225.84|223.04|225.37|222.57|226|223.2|225.27|222.47|0
1656039300000|2022-06-24 02:55:00|225.48|222.68|225.73|222.93|226.05|223.25|225.48|222.68|0
1656039600000|2022-06-24 03:00:00|225.68|222.88|225.57|222.77|225.99|223.19|225.06|222.26|0
1656039900000|2022-06-24 03:05:00|225.53|222.73|226.09|223.29|226.19|223.39|225.32|222.52|0
1656040200000|2022-06-24 03:10:00|225.99|223.19|226.81|224.01|227.02|224.22|225.99|223.19|0
1656040500000|2022-06-24 03:15:00|226.87|224.07|226.97|224.17|227.23|224.43|226.4|223.6|0
1656040800000|2022-06-24 03:20:00|227.02|224.22|227.12|224.32|227.64|224.84|226.91|224.11|0
1656041100000|2022-06-24 03:25:00|227.22|224.42|228|225.2|228.42|225.62|227.22|224.42|0
1656041400000|2022-06-24 03:30:00|228.11|225.31|228.11|225.31|228.37|225.57|227.64|224.84|0
1656041700000|2022-06-24 03:35:00|228.05|225.25|227.53|224.73|228.16|225.36|227.53|224.73|0
1656042000000|2022-06-24 03:40:00|227.63|224.83|227.79|224.99|227.94|225.14|227.22|224.42|0
1656042300000|2022-06-24 03:45:00|227.73|224.93|228.25|225.45|228.36|225.56|227.73|224.93|0
1656042600000|2022-06-24 03:50:00|228.15|225.35|227.73|224.93|228.25|225.45|227.52|224.72|0
1656042900000|2022-06-24 03:55:00|227.83|225.03|228.04|225.24|228.3|225.5|227.68|224.88|0
1656043200000|2022-06-24 04:00:00|228.09|225.29|226.68|223.88|228.25|225.45|226.48|223.68|0
1656043500000|2022-06-24 04:05:00|226.74|223.94|226.37|223.57|226.79|223.99|226.16|223.36|0
1656043800000|2022-06-24 04:10:00|226.42|223.62|226.37|223.57|226.68|223.88|225.75|222.95|0
1656044100000|2022-06-24 04:15:00|226.26|223.46|223.78|220.98|226.26|223.46|223.68|220.88|0
1656044400000|2022-06-24 04:20:00|223.84|221.04|222.14|219.34|223.99|221.19|221.83|219.03|0
1656044700000|2022-06-24 04:25:00|222.24|219.44|223.16|220.36|223.22|220.42|222.14|219.34|0
1656045000000|2022-06-24 04:30:00|223.11|220.31|222.39|219.59|223.21|220.41|222.34|219.54|0
1656045300000|2022-06-24 04:35:00|222.34|219.54|222.95|220.15|223.05|220.25|222.13|219.33|0
1656045600000|2022-06-24 04:40:00|223.05|220.25|223.05|220.25|223.36|220.56|222.95|220.15|0
1656045900000|2022-06-24 04:45:00|223|220.2|223.2|220.4|223.36|220.56|222.95|220.15|0
1656046200000|2022-06-24 04:50:00|223.36|220.56|222.84|220.04|223.46|220.66|222.74|219.94|0
1656046500000|2022-06-24 04:55:00|222.79|219.99|222.74|219.94|222.94|220.14|222.07|219.27|0
1656046800000|2022-06-24 05:00:00|222.63|219.83|222.89|220.09|223.97|221.17|222.28|219.48|0
1656047100000|2022-06-24 05:05:00|222.73|219.93|223.19|220.39|223.19|220.39|221.3|218.5|0
1656047400000|2022-06-24 05:10:00|223.04|220.24|223.19|220.39|223.55|220.75|222.58|219.78|0
1656047700000|2022-06-24 05:15:00|223.14|220.34|223.09|220.29|223.45|220.65|222.73|219.93|0
1656048000000|2022-06-24 05:20:00|223.03|220.23|223.24|220.44|223.5|220.7|222.26|219.46|0
1656048300000|2022-06-24 05:25:00|223.34|220.54|221.7|218.9|223.91|221.11|221.6|218.8|0
1656048600000|2022-06-24 05:30:00|221.75|218.95|223.04|220.24|223.04|220.24|221.7|218.9|0
1656048900000|2022-06-24 05:35:00|222.93|220.13|221.86|219.06|223.14|220.34|221.86|219.06|0
1656049200000|2022-06-24 05:40:00|221.56|218.76|221.4|218.6|221.81|219.01|221.3|218.5|0
1656049500000|2022-06-24 05:45:00|221.6|218.8|221.86|219.06|222.01|219.21|221.4|218.6|0
1656049800000|2022-06-24 05:50:00|221.91|219.11|222.21|219.41|222.93|220.13|221.91|219.11|0
1656050100000|2022-06-24 05:55:00|222.11|219.31|223.23|220.43|223.74|220.94|222.06|219.26|0
1656050400000|2022-06-24 06:00:00|223.64|220.84|224.04|221.24|224.66|221.86|223.53|220.73|0
1656050700000|2022-06-24 06:05:00|223.94|221.14|225.07|222.27|225.17|222.37|223.43|220.63|0
1656051000000|2022-06-24 06:10:00|225.23|222.43|223.89|221.09|225.28|222.48|223.63|220.83|0
1656051300000|2022-06-24 06:15:00|223.83|221.03|224.24|221.44|224.91|222.11|223.53|220.73|0
1656051600000|2022-06-24 06:20:00|224.19|221.39|223.88|221.08|224.96|222.16|223.63|220.83|0
1656051900000|2022-06-24 06:25:00|224.14|221.34|224.5|221.7|224.85|222.05|224.03|221.23|0
1656052200000|2022-06-24 06:30:00|224.65|221.85|225.57|222.77|225.88|223.08|224.03|221.23|0
1656052500000|2022-06-24 06:35:00|225.63|222.83|225.21|222.41|226.09|223.29|225.21|222.41|0
1656052800000|2022-06-24 06:40:00|225|222.2|225.05|222.25|225.62|222.82|224.64|221.84|0
1656053100000|2022-06-24 06:45:00|225.11|222.31|225.15|222.35|225.57|222.77|224.84|222.04|0
1656053400000|2022-06-24 06:50:00|225.21|222.41|225.46|222.66|225.56|222.76|224.95|222.15|0
1656053700000|2022-06-24 06:55:00|225.51|222.71|226.28|223.48|226.49|223.69|225.51|222.71|0
1656054000000|2022-06-24 07:00:00|226.13|223.33|226.7|223.9|229.29|226.49|225.92|223.12|0
1656054300000|2022-06-24 07:05:00|226.5|224.1|225.1|222.7|227.43|225.03|224.69|222.29|0
1656054600000|2022-06-24 07:10:00|225.3|222.9|226.23|223.83|226.44|224.04|224.68|222.28|0
1656054900000|2022-06-24 07:15:00|226.28|223.88|227.78|225.38|228.61|226.21|225.77|223.37|0
1656055200000|2022-06-24 07:20:00|227.88|225.48|228.14|225.74|228.3|225.9|227.11|224.71|0
1656055500000|2022-06-24 07:25:00|228.09|225.69|226.84|224.44|228.3|225.9|226.74|224.34|0
1656055800000|2022-06-24 07:30:00|226.9|224.5|225.55|223.15|227.05|224.65|225.19|222.79|0
1656056100000|2022-06-24 07:35:00|225.6|223.2|225.29|222.89|226.53|224.13|224.98|222.58|0
1656056400000|2022-06-24 07:40:00|225.39|222.99|224.46|222.06|225.86|223.46|224.26|221.86|0
1656056700000|2022-06-24 07:45:00|224.57|222.17|224.67|222.27|225.29|222.89|224.26|221.86|0
1656057000000|2022-06-24 07:50:00|224.72|222.32|224.67|222.27|224.77|222.37|223.54|221.14|0
1656057300000|2022-06-24 07:55:00|224.56|222.16|224.97|222.57|225.18|222.78|223.84|221.44|0
1656057600000|2022-06-24 08:00:00|224.56|222.16|225.17|222.77|225.69|223.29|223.64|221.24|0
1656057900000|2022-06-24 08:05:00|225.28|222.88|226.1|223.7|226.2|223.8|225.07|222.67|0
1656058200000|2022-06-24 08:10:00|226.05|223.65|226.72|224.32|227.13|224.73|225.48|223.08|0
1656058500000|2022-06-24 08:15:00|227.03|224.63|225.68|223.28|227.03|224.63|225.37|222.97|0
1656058800000|2022-06-24 08:20:00|225.73|223.33|227.44|225.04|228.27|225.87|225.58|223.18|0
1656059100000|2022-06-24 08:25:00|227.39|224.99|225.78|223.38|227.85|225.45|225.78|223.38|0
1656059400000|2022-06-24 08:30:00|225.88|223.48|225.21|222.81|226.6|224.2|225.16|222.76|0
1656059700000|2022-06-24 08:35:00|225.16|222.76|224.95|222.55|225.73|223.33|224.54|222.14|0
1656060000000|2022-06-24 08:40:00|225.11|222.71|224.74|222.34|225.36|222.96|224.49|222.09|0
1656060300000|2022-06-24 08:45:00|224.69|222.29|225.56|223.16|225.56|223.16|224.43|222.03|0
1656060600000|2022-06-24 08:50:00|225.67|223.27|225.41|223.01|226.39|223.99|225.05|222.65|0
1656060900000|2022-06-24 08:55:00|225.35|222.95|224.99|222.59|225.56|223.16|224.43|222.03|0
1656061200000|2022-06-24 09:00:00|225.04|222.64|225.5|223.1|225.86|223.46|224.84|222.44|0
1656061500000|2022-06-24 09:05:00|225.45|223.05|224.42|222.02|226.02|223.62|224.42|222.02|0
1656061800000|2022-06-24 09:10:00|224.58|222.18|224.01|221.61|224.68|222.28|223.6|221.2|0
1656062100000|2022-06-24 09:15:00|223.91|221.51|223.96|221.56|224.42|222.02|223.65|221.25|0
1656062400000|2022-06-24 09:20:00|224.01|221.61|224.06|221.66|224.31|221.91|223.7|221.3|0
1656062700000|2022-06-24 09:25:00|224|221.6|225.13|222.73|225.54|223.14|224|221.6|0
1656063000000|2022-06-24 09:30:00|225.08|222.68|224.51|222.11|225.64|223.24|224.51|222.11|0
1656063300000|2022-06-24 09:35:00|224.56|222.16|225.69|223.29|225.74|223.34|224.3|221.9|0
1656063600000|2022-06-24 09:40:00|225.64|223.24|224.5|222.1|225.8|223.4|224.4|222|0
1656063900000|2022-06-24 09:45:00|224.56|222.16|224.5|222.1|224.66|222.26|223.79|221.39|0
1656064200000|2022-06-24 09:50:00|224.56|222.16|224.25|221.85|225.22|222.82|224.09|221.69|0
1656064500000|2022-06-24 09:55:00|224.19|221.79|223.06|220.66|224.7|222.3|222.96|220.56|0
1656064800000|2022-06-24 10:00:00|222.96|220.56|222.04|219.64|223.27|220.87|221.84|219.44|0
1656065100000|2022-06-24 10:05:00|222.14|219.74|221.53|219.13|223.26|220.86|221.48|219.08|0
1656065400000|2022-06-24 10:10:00|221.43|219.03|221.93|219.53|222.24|219.84|221.43|219.03|0
1656065700000|2022-06-24 10:15:00|222.04|219.64|221.43|219.03|223.5|221.1|221.33|218.93|0
1656066000000|2022-06-24 10:20:00|221.33|218.93|221.57|219.17|221.64|219.24|219.36|216.96|0
1656066300000|2022-06-24 10:25:00|221.62|219.22|221.52|219.12|221.88|219.48|221.31|218.91|0
1656066600000|2022-06-24 10:30:00|221.62|219.22|220.19|217.79|221.82|219.42|220.19|217.79|0
1656066900000|2022-06-24 10:35:00|220.59|218.19|221|218.6|221.31|218.91|220.44|218.04|0
1656067200000|2022-06-24 10:40:00|221.1|218.7|221.51|219.11|221.82|219.42|221|218.6|0
1656067500000|2022-06-24 10:45:00|221.61|219.21|221.3|218.9|221.71|219.31|221.05|218.65|0
1656067800000|2022-06-24 10:50:00|221.4|219|221.71|219.31|222.27|219.87|221.1|218.7|0
1656068100000|2022-06-24 10:55:00|221.81|219.41|221.81|219.41|222.73|220.33|221.5|219.1|0
1656068400000|2022-06-24 11:00:00|222.01|219.61|222.21|219.81|222.42|220.02|221.6|219.2|0
1656068700000|2022-06-24 11:05:00|222.32|219.92|222.11|219.71|222.52|220.12|222.11|219.71|0
1656069000000|2022-06-24 11:10:00|222.21|219.81|221.44|219.04|222.47|220.07|221.39|218.99|0
1656069300000|2022-06-24 11:15:00|221.49|219.09|221.08|218.68|221.9|219.5|221.08|218.68|0
1656069600000|2022-06-24 11:20:00|221.03|218.63|221.08|218.68|221.59|219.19|220.88|218.48|0
1656069900000|2022-06-24 11:25:00|221.23|218.83|220.57|218.17|221.79|219.39|220.57|218.17|0
1656070200000|2022-06-24 11:30:00|220.46|218.06|220.05|217.65|220.87|218.47|219.65|217.25|0
1656070500000|2022-06-24 11:35:00|220.16|217.76|221.58|219.18|221.58|219.18|220.05|217.65|0
1656070800000|2022-06-24 11:40:00|221.68|219.28|222.2|219.8|222.2|219.8|221.18|218.78|0
1656071100000|2022-06-24 11:45:00|222.3|219.9|223.43|221.03|223.59|221.19|221.99|219.59|0
1656071400000|2022-06-24 11:50:00|223.33|220.93|222.6|220.2|223.53|221.13|222.55|220.15|0
1656071700000|2022-06-24 11:55:00|222.66|220.26|222.7|220.3|222.91|220.51|222.14|219.74|0
1656072000000|2022-06-24 12:00:00|222.6|220.2|221.98|219.58|223.32|220.92|221.78|219.38|0
1656072300000|2022-06-24 12:05:00|222.19|219.79|221.37|218.97|222.7|220.3|220.91|218.51|0
1656072600000|2022-06-24 12:10:00|221.42|219.02|221.26|218.86|221.47|219.07|220.95|218.55|0
1656072900000|2022-06-24 12:15:00|221.21|218.81|221.05|218.65|221.67|219.27|220.85|218.45|0
1656073200000|2022-06-24 12:20:00|220.95|218.55|222.28|219.88|222.49|220.09|220.54|218.14|0
1656073500000|2022-06-24 12:25:00|222.18|219.78|222.54|220.14|222.64|220.24|221.56|219.16|0
1656073800000|2022-06-24 12:30:00|222.59|220.19|222.26|219.86|222.74|220.34|221.61|219.21|0
1656074100000|2022-06-24 12:35:00|222.1|219.7|221.74|219.34|222.25|219.85|221.33|218.93|0
1656074400000|2022-06-24 12:40:00|221.84|219.44|221.02|218.62|221.84|219.44|220.82|218.42|0
1656074700000|2022-06-24 12:45:00|220.92|218.52|221.89|219.49|222.56|220.16|220.92|218.52|0
1656075000000|2022-06-24 12:50:00|222.04|219.64|222.66|220.26|222.76|220.36|222.04|219.64|0
1656075300000|2022-06-24 12:55:00|222.55|220.15|222.45|220.05|222.96|220.56|222.14|219.74|0
1656075600000|2022-06-24 13:00:00|222.65|220.25|221.52|219.12|222.76|220.36|221.42|219.02|0
1656075900000|2022-06-24 13:05:00|221.42|219.02|220.7|218.3|221.83|219.43|220.45|218.05|0
1656076200000|2022-06-24 13:10:00|220.6|218.2|221.01|218.61|221.42|219.02|220.6|218.2|0
1656076500000|2022-06-24 13:15:00|220.9|218.5|220.39|217.99|221.31|218.91|220.08|217.68|0
1656076800000|2022-06-24 13:20:00|220.29|217.89|219.57|217.17|220.59|218.19|219.37|216.97|0
1656077100000|2022-06-24 13:25:00|219.52|217.12|219.98|217.58|220.9|218.5|219.17|216.77|0
1656077400000|2022-06-24 13:30:00|219.93|217.53|215.02|212.62|219.98|217.58|215.02|212.62|0
1656077700000|2022-06-24 13:35:00|214.82|212.42|217.3|214.9|218.71|216.31|214.22|211.82|0
1656078000000|2022-06-24 13:40:00|217.2|214.8|214.45|212.05|217.9|215.5|213.05|210.65|0
1656078300000|2022-06-24 13:45:00|214.4|212|212.08|209.68|215.34|212.94|212.08|209.68|0
1656078600000|2022-06-24 13:50:00|212.18|209.78|212.51|210.11|213.29|210.89|211.38|208.98|0
1656078900000|2022-06-24 13:55:00|212.6|210.2|213.39|210.99|214.28|211.88|212.21|209.81|0
1656079200000|2022-06-24 14:00:00|210.79|208.39|205.41|203.01|210.79|208.39|202.84|200.44|0
1656079500000|2022-06-24 14:05:00|205.51|203.11|200.87|198.47|205.51|203.11|200.3|197.9|0
1656079800000|2022-06-24 14:10:00|200.68|198.28|204.26|201.86|204.93|202.53|200.49|198.09|0
1656080100000|2022-06-24 14:15:00|204.36|201.96|202.93|200.53|204.36|201.96|201.8|199.4|0
1656080400000|2022-06-24 14:20:00|202.83|200.43|202.51|200.11|203.36|200.96|201.28|198.88|0
1656080700000|2022-06-24 14:25:00|202.32|199.92|203.64|201.24|204.59|202.19|202.32|199.92|0
1656081000000|2022-06-24 14:30:00|203.26|200.86|203.73|201.33|204.49|202.09|202.79|200.39|0
1656081300000|2022-06-24 14:35:00|203.54|201.14|205.06|202.66|205.63|203.23|203.16|200.76|0
1656081600000|2022-06-24 14:40:00|204.96|202.56|205.82|203.42|206.78|204.38|204.96|202.56|0
1656081900000|2022-06-24 14:45:00|206.01|203.61|203.82|201.42|206.77|204.37|203.25|200.85|0
1656082200000|2022-06-24 14:50:00|203.44|201.04|204|201.6|204.86|202.46|203.44|201.04|0
1656082500000|2022-06-24 14:55:00|203.91|201.51|203.72|201.32|204.76|202.36|202.49|200.09|0
1656082800000|2022-06-24 15:00:00|203.53|201.13|201.36|198.96|203.81|201.41|201.26|198.86|0
1656083100000|2022-06-24 15:05:00|201.45|199.05|201.92|199.52|202.77|200.37|201.17|198.77|0
1656083400000|2022-06-24 15:10:00|201.73|199.33|203.52|201.12|203.52|201.12|201.63|199.23|0
1656083700000|2022-06-24 15:15:00|203.71|201.31|205.18|202.78|205.71|203.31|203.52|201.12|0
1656084000000|2022-06-24 15:20:00|205.23|202.83|204.18|201.78|205.32|202.92|203.7|201.3|0
1656084300000|2022-06-24 15:25:00|204.08|201.68|202.14|199.74|204.27|201.87|202|199.6|0
1656084600000|2022-06-24 15:30:00|202.19|199.79|203.04|200.64|203.04|200.64|202|199.6|0
1656084900000|2022-06-24 15:35:00|203.32|200.92|201.71|199.31|203.51|201.11|201.62|199.22|0
1656085200000|2022-06-24 15:40:00|202|199.6|201.71|199.31|202.28|199.88|201.24|198.84|0
1656085500000|2022-06-24 15:45:00|201.8|199.4|202.74|200.34|202.93|200.53|201.8|199.4|0
1656085800000|2022-06-24 15:50:00|202.65|200.25|201.61|199.21|203.12|200.72|201.05|198.65|0
1656086100000|2022-06-24 15:55:00|201.52|199.12|201.7|199.3|202.93|200.53|201.42|199.02|0
1656086400000|2022-06-24 16:00:00|201.61|199.21|200.57|198.17|202.17|199.77|200.2|197.8|0
1656086700000|2022-06-24 16:05:00|200.76|198.36|201.04|198.64|201.04|198.64|200.29|197.89|0
1656087000000|2022-06-24 16:10:00|200.95|198.55|199.32|196.92|201.37|198.97|199.04|196.64|0
1656087300000|2022-06-24 16:15:00|199.13|196.73|199.17|196.77|199.73|197.33|198.89|196.49|0
1656087600000|2022-06-24 16:20:00|199.08|196.68|201.22|198.82|201.79|199.39|198.98|196.58|0
1656087900000|2022-06-24 16:25:00|201.03|198.63|201.97|199.57|202.26|199.86|200.94|198.54|0
1656088200000|2022-06-24 16:30:00|201.88|199.48|201.35|198.95|202.16|199.76|200.38|197.98|0
1656088500000|2022-06-24 16:35:00|201.45|199.05|200.5|198.1|201.64|199.24|200.41|198.01|0
1656088800000|2022-06-24 16:40:00|200.41|198.01|199.09|196.69|200.69|198.29|198.81|196.41|0
1656089100000|2022-06-24 16:45:00|199.37|196.97|200.21|197.81|200.88|198.48|199.28|196.88|0
1656089400000|2022-06-24 16:50:00|200.03|197.63|199.37|196.97|200.4|198|199.37|196.97|0
1656089700000|2022-06-24 16:55:00|199.27|196.87|198.99|196.59|199.65|197.25|198.71|196.31|0
1656090000000|2022-06-24 17:00:00|199.08|196.68|198.33|195.93|199.55|197.15|197.77|195.37|0
1656090300000|2022-06-24 17:05:00|198.24|195.84|198.52|196.12|199.17|196.77|198.05|195.65|0
1656090600000|2022-06-24 17:10:00|198.42|196.02|197.58|195.18|198.42|196.02|197.58|195.18|0
1656090900000|2022-06-24 17:15:00|197.67|195.27|199.93|197.53|200.02|197.62|197.67|195.27|0
1656091200000|2022-06-24 17:20:00|199.83|197.43|199.83|197.43|200.39|197.99|199.36|196.96|0
1656091500000|2022-06-24 17:25:00|199.92|197.52|199.83|197.43|200.39|197.99|199.45|197.05|0
1656091800000|2022-06-24 17:30:00|199.73|197.33|199.64|197.24|200.58|198.18|199.26|196.86|0
1656092100000|2022-06-24 17:35:00|199.54|197.14|200.2|197.8|200.67|198.27|199.54|197.14|0
1656092400000|2022-06-24 17:40:00|200.38|197.98|199.35|196.95|200.76|198.36|199.07|196.67|0
1656092700000|2022-06-24 17:45:00|199.44|197.04|200|197.6|200.19|197.79|199.26|196.86|0
1656093000000|2022-06-24 17:50:00|199.91|197.51|200.75|198.35|200.85|198.45|199.35|196.95|0
1656093300000|2022-06-24 17:55:00|200.94|198.54|199.6|197.2|201.13|198.73|199.51|197.11|0
1656093600000|2022-06-24 18:00:00|199.51|197.11|199.6|197.2|199.88|197.48|198.75|196.35|0
1656093900000|2022-06-24 18:05:00|199.5|197.1|199.88|197.48|200.35|197.95|199.13|196.73|0
1656094200000|2022-06-24 18:10:00|199.78|197.38|199.03|196.63|199.78|197.38|198.47|196.07|0
1656094500000|2022-06-24 18:15:00|198.93|196.53|198.65|196.25|199.4|197|198.28|195.88|0
1656094800000|2022-06-24 18:20:00|198.56|196.16|199.02|196.62|199.59|197.19|198.46|196.06|0
1656095100000|2022-06-24 18:25:00|199.12|196.72|198.27|195.87|199.21|196.81|197.81|195.41|0
1656095400000|2022-06-24 18:30:00|198.18|195.78|197.34|194.94|198.37|195.97|197.15|194.75|0
1656095700000|2022-06-24 18:35:00|197.43|195.03|198.17|195.77|198.17|195.77|196.96|194.56|0
1656096000000|2022-06-24 18:40:00|198.27|195.87|198.32|195.92|198.55|196.15|197.33|194.93|0
1656096300000|2022-06-24 18:45:00|197.81|195.41|196.59|194.19|197.9|195.5|196.59|194.19|0
1656096600000|2022-06-24 18:50:00|196.69|194.29|196.68|194.28|197.15|194.75|196.59|194.19|0
1656096900000|2022-06-24 18:55:00|196.59|194.19|196.64|194.24|197.38|194.98|196.45|194.05|0
1656097200000|2022-06-24 19:00:00|196.45|194.05|197.57|195.17|198.12|195.72|196.45|194.05|0
1656097500000|2022-06-24 19:05:00|197.75|195.35|197.94|195.54|198.22|195.82|197.38|194.98|0
1656097800000|2022-06-24 19:10:00|198.12|195.72|197.56|195.16|198.4|196|197.56|195.16|0
1656098100000|2022-06-24 19:15:00|197.38|194.98|197.28|194.88|197.65|195.25|196.91|194.51|0
1656098400000|2022-06-24 19:20:00|197.1|194.7|198.37|195.97|198.65|196.25|196.82|194.42|0
1656098700000|2022-06-24 19:25:00|198.28|195.88|198.37|195.97|199.3|196.9|198.18|195.78|0
1656099000000|2022-06-24 19:30:00|198.46|196.06|198.78|196.38|198.78|196.38|197.67|195.27|0
1656099300000|2022-06-24 19:35:00|198.69|196.29|197.3|194.9|199.15|196.75|197.3|194.9|0
1656099600000|2022-06-24 19:40:00|197.2|194.8|196.28|193.88|197.39|194.99|196.28|193.88|0
1656099900000|2022-06-24 19:45:00|196.46|194.06|197.34|194.94|197.34|194.94|195.82|193.42|0
1656100200000|2022-06-24 19:50:00|196.88|194.48|195.48|192.6|196.97|194.57|195.01|192.13|0
1656100500000|2022-06-24 19:55:00|195.39|192.51|193.21|190.33|196.85|193.97|193.21|190.33|0
1656100800000|2022-06-24 20:00:00|193.03|190.15|195.35|192.95|195.54|193.14|192.58|189.7|0
1656101100000|2022-06-24 20:05:00|195.44|193.04|194.04|191.64|195.44|193.04|193.13|190.73|0
1656101400000|2022-06-24 20:10:00|194.13|191.73|194.49|192.09|194.86|192.46|193.76|191.36|0
1656313500000|2022-06-27 07:05:00|191.09|188.69|189.34|186.94|191.73|189.33|189.21|186.81|0
1656313800000|2022-06-27 07:10:00|189.43|187.03|189.47|187.07|190.06|187.66|188.72|186.32|0
1656314100000|2022-06-27 07:15:00|189.43|187.03|189.2|186.8|189.43|187.03|187.38|184.98|0
1656314400000|2022-06-27 07:20:00|189.07|186.67|187.33|184.93|189.11|186.71|187.11|184.71|0
1656314700000|2022-06-27 07:25:00|187.38|184.98|185.43|183.03|187.64|185.24|184.91|182.51|0
1656315000000|2022-06-27 07:30:00|185.26|182.86|182.89|180.49|185.61|183.21|182.89|180.49|0
1656315300000|2022-06-27 07:35:00|182.72|180.32|182.15|179.75|182.94|180.54|181.68|179.28|0
1656315600000|2022-06-27 07:40:00|182.37|179.97|184.42|182.02|184.46|182.06|182.24|179.84|0
1656315900000|2022-06-27 07:45:00|184.46|182.06|183.32|180.92|184.46|182.06|183.28|180.88|0
1656316200000|2022-06-27 07:50:00|183.41|181.01|182.36|179.96|183.41|181.01|182.02|179.62|0
1656316500000|2022-06-27 07:55:00|182.23|179.83|183.22|180.82|185.23|182.83|181.84|179.44|0
1656316800000|2022-06-27 08:00:00|183.31|180.91|183.31|180.91|184|181.6|182.53|180.13|0
1656317100000|2022-06-27 08:05:00|183.44|181.04|183.57|181.17|183.57|181.17|182.18|179.78|0
1656317400000|2022-06-27 08:10:00|183.61|181.21|182.52|180.12|183.83|181.43|182.52|180.12|0
1656317700000|2022-06-27 08:15:00|182.61|180.21|182.87|180.47|182.87|180.47|182.43|180.03|0
1656318000000|2022-06-27 08:20:00|182.78|180.38|183.56|181.16|183.6|181.2|182.61|180.21|0
1656318300000|2022-06-27 08:25:00|183.47|181.07|183.34|180.94|183.64|181.24|183.04|180.64|0
1656318600000|2022-06-27 08:30:00|183.38|180.98|183.81|181.41|184.03|181.63|183.21|180.81|0
1656318900000|2022-06-27 08:35:00|183.73|181.33|185.56|183.16|185.73|183.33|183.73|181.33|0
1656319200000|2022-06-27 08:40:00|185.47|183.07|185.47|183.07|185.99|183.59|185.12|182.72|0
1656319500000|2022-06-27 08:45:00|185.51|183.11|184.63|182.23|185.99|183.59|184.58|182.18|0
1656319800000|2022-06-27 08:50:00|184.54|182.14|185.85|183.45|185.85|183.45|184.32|181.92|0
1656320100000|2022-06-27 08:55:00|185.94|183.54|185.54|183.14|186.2|183.8|185.41|183.01|0
1656320400000|2022-06-27 09:00:00|185.5|183.1|185.76|183.36|185.76|183.36|185.32|182.92|0
1656320700000|2022-06-27 09:05:00|185.85|183.45|187.26|184.86|187.35|184.95|185.85|183.45|0
1656321000000|2022-06-27 09:10:00|187.17|184.77|185.84|183.44|187.17|184.77|185.14|182.74|0
1656321300000|2022-06-27 09:15:00|185.93|183.53|185.58|183.18|186.28|183.88|185.45|183.05|0
1656321600000|2022-06-27 09:20:00|185.49|183.09|185.36|182.96|185.62|183.22|184.74|182.34|0
1656321900000|2022-06-27 09:25:00|185.35|182.95|184.87|182.47|185.92|183.52|184.83|182.43|0
1656322200000|2022-06-27 09:30:00|185.04|182.64|185.66|183.26|185.66|183.26|184.6|182.2|0
1656322500000|2022-06-27 09:35:00|185.39|182.99|185.92|183.52|186.36|183.96|185.35|182.95|0
1656322800000|2022-06-27 09:40:00|185.83|183.43|185.56|183.16|186.44|184.04|185.47|183.07|0
1656323100000|2022-06-27 09:45:00|185.61|183.21|185.3|182.9|185.65|183.25|184.95|182.55|0
1656323400000|2022-06-27 09:50:00|185.38|182.98|186.09|183.69|186.09|183.69|185.12|182.72|0
1656323700000|2022-06-27 09:55:00|186.08|183.68|185.91|183.51|186.08|183.68|185.47|183.07|0
1656324000000|2022-06-27 10:00:00|185.82|183.42|185.95|183.55|186.57|184.17|185.47|183.07|0
1656324300000|2022-06-27 10:05:00|185.9|183.5|186.96|184.56|186.96|184.56|185.9|183.5|0
1656324600000|2022-06-27 10:10:00|186.92|184.52|187.49|185.09|187.49|185.09|186.78|184.38|0
1656324900000|2022-06-27 10:15:00|187.4|185|186.29|183.89|187.4|185|186.25|183.85|0
1656325200000|2022-06-27 10:20:00|186.25|183.85|186.86|184.46|186.86|184.46|186.12|183.72|0
1656325500000|2022-06-27 10:25:00|186.82|184.42|188.5|186.1|188.64|186.24|186.64|184.24|0
1656325800000|2022-06-27 10:30:00|188.55|186.15|186.9|184.5|188.72|186.32|186.9|184.5|0
1656326100000|2022-06-27 10:35:00|188|185.6|188.98|186.58|189.07|186.67|187.87|185.47|0
1656326400000|2022-06-27 10:40:00|188.89|186.49|188.17|185.77|189.6|187.2|188.04|185.64|0
1656326700000|2022-06-27 10:45:00|188.35|185.95|187.92|185.52|189.2|186.8|187.78|185.38|0
1656327000000|2022-06-27 10:50:00|188.01|185.61|187.52|185.12|188.19|185.79|187.43|185.03|0
1656327300000|2022-06-27 10:55:00|187.6|185.2|186.54|184.14|187.69|185.29|186.41|184.01|0
1656327600000|2022-06-27 11:00:00|186.45|184.05|186.18|183.78|186.85|184.45|186.09|183.69|0
1656327900000|2022-06-27 11:05:00|186.27|183.87|185.47|183.07|186.45|184.05|185.38|182.98|0
1656328200000|2022-06-27 11:10:00|185.38|182.98|185.12|182.72|185.56|183.16|185.03|182.63|0
1656328500000|2022-06-27 11:15:00|185.03|182.63|184.85|182.45|185.47|183.07|184.76|182.36|0
1656328800000|2022-06-27 11:20:00|184.94|182.54|185.11|182.71|185.11|182.71|184.85|182.45|0
1656329100000|2022-06-27 11:25:00|185.02|182.62|185.99|183.59|186.26|183.86|185.02|182.62|0
1656329400000|2022-06-27 11:30:00|186.04|183.64|184.58|182.18|186.04|183.64|184.58|182.18|0
1656329700000|2022-06-27 11:35:00|184.67|182.27|184.84|182.44|185.02|182.62|184.4|182|0
1656330000000|2022-06-27 11:40:00|184.8|182.4|184.66|182.26|185.02|182.62|184.49|182.09|0
1656330300000|2022-06-27 11:45:00|184.71|182.31|184.92|182.52|185.19|182.79|184.66|182.26|0
1656330600000|2022-06-27 11:50:00|184.75|182.35|185.18|182.78|185.27|182.87|184.75|182.35|0
1656330900000|2022-06-27 11:55:00|185.27|182.87|185.71|183.31|185.85|183.45|185.27|182.87|0
1656331200000|2022-06-27 12:00:00|185.62|183.22|185.44|183.04|185.8|183.4|185.18|182.78|0
1656331500000|2022-06-27 12:05:00|185.36|182.96|186.24|183.84|186.41|184.01|185.27|182.87|0
1656331800000|2022-06-27 12:10:00|186.32|183.92|186.23|183.83|187.12|184.72|185.62|183.22|0
1656332100000|2022-06-27 12:15:00|185.88|183.48|186.05|183.65|186.94|184.54|185.17|182.77|0
1656332400000|2022-06-27 12:20:00|185.96|183.56|186.67|184.27|186.76|184.36|185.88|183.48|0
1656332700000|2022-06-27 12:25:00|186.49|184.09|188.8|186.4|188.8|186.4|186.27|183.87|0
1656333000000|2022-06-27 12:30:00|188.62|186.22|190.32|187.92|190.68|188.28|187.91|185.51|0
1656333300000|2022-06-27 12:35:00|190.41|188.01|189.07|186.67|190.5|188.1|189.07|186.67|0
1656333600000|2022-06-27 12:40:00|189.11|186.71|188.53|186.13|189.51|187.11|188.17|185.77|0
1656333900000|2022-06-27 12:45:00|188.35|185.95|189.47|187.07|189.65|187.25|188.06|185.66|0
1656334200000|2022-06-27 12:50:00|189.56|187.16|190.77|188.37|190.81|188.41|189.11|186.71|0
1656334500000|2022-06-27 12:55:00|190.72|188.32|190|187.6|190.72|188.32|189.82|187.42|0
1656334800000|2022-06-27 13:00:00|189.82|187.42|188.93|186.53|190|187.6|188.66|186.26|0
1656335100000|2022-06-27 13:05:00|189.02|186.62|189.46|187.06|189.46|187.06|188.75|186.35|0
1656335400000|2022-06-27 13:10:00|189.55|187.15|188.56|186.16|189.91|187.51|188.48|186.08|0
1656335700000|2022-06-27 13:15:00|188.48|186.08|188.74|186.34|189.41|187.01|188.3|185.9|0
1656336000000|2022-06-27 13:20:00|188.83|186.43|188.29|185.89|188.92|186.52|187.67|185.27|0
1656336300000|2022-06-27 13:25:00|188.11|185.71|187.31|184.91|188.38|185.98|187.22|184.82|0
1656336600000|2022-06-27 13:30:00|187.67|185.27|192.63|190.23|192.95|190.55|185.95|183.55|0
1656336900000|2022-06-27 13:35:00|193.22|190.82|191.74|189.34|195.33|192.93|191.37|188.97|0
1656337200000|2022-06-27 13:40:00|191.92|189.52|195.08|192.68|195.77|193.37|191.92|189.52|0
1656337500000|2022-06-27 13:45:00|195.31|192.91|197.3|194.9|198.7|196.3|194.16|191.76|0
1656337800000|2022-06-27 13:50:00|197.48|195.08|192.96|190.56|198.04|195.64|192.78|190.38|0
1656338100000|2022-06-27 13:55:00|193.24|190.84|195.63|193.23|196.19|193.79|193.14|190.74|0
1656338400000|2022-06-27 14:00:00|195.68|193.28|189.95|187.55|195.68|193.28|189.23|186.83|0
1656338700000|2022-06-27 14:05:00|189.68|187.28|191.98|189.58|193.27|190.87|189.5|187.1|0
1656339000000|2022-06-27 14:10:00|191.8|189.4|192.94|190.54|194.37|191.97|191.34|188.94|0
1656339300000|2022-06-27 14:15:00|193.08|190.68|192.25|189.85|194.83|192.43|190.97|188.57|0
1656339600000|2022-06-27 14:20:00|192.16|189.76|192.62|190.22|193.72|191.32|189.7|187.3|0
1656339900000|2022-06-27 14:25:00|192.71|190.31|193.62|191.22|194.55|192.15|192.15|189.75|0
1656340200000|2022-06-27 14:30:00|194.27|191.87|192|189.6|194.55|192.15|190.97|188.57|0
1656340500000|2022-06-27 14:35:00|191.27|188.87|191.81|189.41|193.55|191.15|191.09|188.69|0
1656340800000|2022-06-27 14:40:00|191.72|189.32|189.45|187.05|192.63|190.23|189.36|186.96|0
1656341100000|2022-06-27 14:45:00|189.63|187.23|188.45|186.05|191.26|188.86|188.36|185.96|0
1656341400000|2022-06-27 14:50:00|188.27|185.87|186.98|184.58|188.5|186.1|186.21|183.81|0
1656341700000|2022-06-27 14:55:00|186.89|184.49|186.71|184.31|187.07|184.67|185.02|182.62|0
1656342000000|2022-06-27 15:00:00|186.53|184.13|187.79|185.39|188.33|185.93|186|183.6|0
1656342300000|2022-06-27 15:05:00|187.88|185.48|189.4|187|189.68|187.28|187.61|185.21|0
1656342600000|2022-06-27 15:10:00|189.77|187.37|188.52|186.12|190.13|187.73|187.89|185.49|0
1656342900000|2022-06-27 15:15:00|188.7|186.3|186.8|184.4|189.15|186.75|186.63|184.23|0
1656343200000|2022-06-27 15:20:00|186.89|184.49|185.35|182.95|187.34|184.94|184.13|181.73|0
1656343500000|2022-06-27 15:25:00|185.44|183.04|185.35|182.95|185.44|183.04|184.65|182.25|0
1656343800000|2022-06-27 15:30:00|185.26|182.86|187.22|184.82|187.31|184.91|185.26|182.86|0
1656344100000|2022-06-27 15:35:00|187.67|185.27|187.04|184.64|188.47|186.07|186.86|184.46|0
1656344400000|2022-06-27 15:40:00|186.95|184.55|185.43|183.03|187.26|184.86|184.99|182.59|0
1656344700000|2022-06-27 15:45:00|185.34|182.94|185.96|183.56|186.59|184.19|184.55|182.15|0
1656345000000|2022-06-27 15:50:00|186.14|183.74|187.03|184.63|187.21|184.81|185.96|183.56|0
1656345300000|2022-06-27 15:55:00|187.21|184.81|186.4|184|187.83|185.43|186.05|183.65|0
1656345600000|2022-06-27 16:00:00|186.67|184.27|188.91|186.51|189.63|187.23|185.96|183.56|0
1656345900000|2022-06-27 16:05:00|188.64|186.24|188.82|186.42|189.99|187.59|188.46|186.06|0
1656346200000|2022-06-27 16:10:00|189|186.6|189.35|186.95|189.99|187.59|188.45|186.05|0
1656346500000|2022-06-27 16:15:00|189.44|187.04|188.27|185.87|190.71|188.31|188.18|185.78|0
1656346800000|2022-06-27 16:20:00|188.18|185.78|190.07|187.67|190.16|187.76|187.82|185.42|0
1656347100000|2022-06-27 16:25:00|190.16|187.76|191.55|189.15|192.19|189.79|189.67|187.27|0
1656347400000|2022-06-27 16:30:00|191.82|189.42|193.01|190.61|193.65|191.25|191.73|189.33|0
1656347700000|2022-06-27 16:35:00|193.47|191.07|191.73|189.33|193.74|191.34|191.41|189.01|0
1656348000000|2022-06-27 16:40:00|191.82|189.42|190|187.6|192.09|189.69|190|187.6|0
1656348300000|2022-06-27 16:45:00|189.78|187.38|189.91|187.51|191.18|188.78|189.46|187.06|0
1656348600000|2022-06-27 16:50:00|190|187.6|188.82|186.42|190.27|187.87|188.55|186.15|0
1656348900000|2022-06-27 16:55:00|188.64|186.24|189.05|186.65|190.36|187.96|188.46|186.06|0
1656349200000|2022-06-27 17:00:00|188.64|186.24|191.26|188.86|191.9|189.5|188.64|186.24|0
1656349500000|2022-06-27 17:05:00|191.35|188.95|191.53|189.13|193.08|190.68|191.35|188.95|0
1656349800000|2022-06-27 17:10:00|191.44|189.04|189.5|187.1|191.44|189.04|189.14|186.74|0
1656350100000|2022-06-27 17:15:00|189.59|187.19|189.41|187.01|190.68|188.28|188.69|186.29|0
1656350400000|2022-06-27 17:20:00|189.23|186.83|189.77|187.37|190.58|188.18|188.86|186.46|0
1656350700000|2022-06-27 17:25:00|189.49|187.09|190.58|188.18|191.04|188.64|189.49|187.09|0
1656351000000|2022-06-27 17:30:00|190.85|188.45|191.58|189.18|191.94|189.54|190.49|188.09|0
1656351300000|2022-06-27 17:35:00|191.67|189.27|191.35|188.95|192.45|190.05|191.03|188.63|0
1656351600000|2022-06-27 17:40:00|191.58|189.18|193.13|190.73|193.77|191.37|191.12|188.72|0
1656351900000|2022-06-27 17:45:00|193.22|190.82|193.68|191.28|194.79|192.39|192.95|190.55|0
1656352200000|2022-06-27 17:50:00|193.4|191|192.94|190.54|193.95|191.55|192.3|189.9|0
1656352500000|2022-06-27 17:55:00|192.76|190.36|193.67|191.27|193.77|191.37|192.66|190.26|0
1656352800000|2022-06-27 18:00:00|193.76|191.36|192.37|189.97|194.67|192.27|192.09|189.69|0
1656353100000|2022-06-27 18:05:00|192.28|189.88|193.28|190.88|194.02|191.62|192.09|189.69|0
1656353400000|2022-06-27 18:10:00|193.19|190.79|192.27|189.87|193.93|191.53|191.72|189.32|0
1656353700000|2022-06-27 18:15:00|192.09|189.69|190.35|187.95|192.14|189.74|190.35|187.95|0
1656354000000|2022-06-27 18:20:00|190.26|187.86|191.17|188.77|191.72|189.32|190.26|187.86|0
1656354300000|2022-06-27 18:25:00|191.35|188.95|191.43|189.03|191.9|189.5|190.48|188.08|0
1656354600000|2022-06-27 18:30:00|191.62|189.22|189.79|187.39|192.26|189.86|189.79|187.39|0
1656354900000|2022-06-27 18:35:00|189.7|187.3|188.97|186.57|190.33|187.93|188.6|186.2|0
1656355200000|2022-06-27 18:40:00|188.92|186.52|190.06|187.66|190.6|188.2|188.92|186.52|0
1656355500000|2022-06-27 18:45:00|190.15|187.75|189.42|187.02|191.06|188.66|189.05|186.65|0
1656355800000|2022-06-27 18:50:00|189.51|187.11|190.51|188.11|191.15|188.75|189.51|187.11|0
1656356100000|2022-06-27 18:55:00|190.41|188.01|191.42|189.02|191.6|189.2|189.78|187.38|0
1656356400000|2022-06-27 19:00:00|191.6|189.2|194.27|191.87|194.55|192.15|190.96|188.56|0
1656356700000|2022-06-27 19:05:00|194.37|191.97|192.24|189.84|195.48|193.08|191.87|189.47|0
1656357000000|2022-06-27 19:10:00|192.42|190.02|189.95|187.55|192.52|190.12|189.86|187.46|0
1656357300000|2022-06-27 19:15:00|190.13|187.73|189.58|187.18|190.59|188.19|189.13|186.73|0
1656357600000|2022-06-27 19:20:00|189.67|187.27|190.76|188.36|191.13|188.73|189.49|187.09|0
1656357900000|2022-06-27 19:25:00|190.49|188.09|190.4|188|191.22|188.82|189.21|186.81|0
1656358200000|2022-06-27 19:30:00|190.49|188.09|192.23|189.83|192.32|189.92|190.49|188.09|0
1656358500000|2022-06-27 19:35:00|192.14|189.74|193.7|191.3|194.44|192.04|192.14|189.74|0
1656358800000|2022-06-27 19:40:00|193.89|191.49|190.3|187.9|194.26|191.86|190.3|187.9|0
1656359100000|2022-06-27 19:45:00|190.39|187.99|190.57|188.17|192.22|189.82|189.02|186.62|0
1656359400000|2022-06-27 19:50:00|192.5|190.1|194.43|192.03|195.55|193.15|192.5|190.1|0
1656359700000|2022-06-27 19:55:00|194.25|191.85|191.02|188.62|194.43|192.03|191.02|188.62|0
1656360000000|2022-06-27 20:00:00|190.2|187.8|190.01|187.61|190.93|188.53|189.11|186.71|0
1656360300000|2022-06-27 20:05:00|189.97|187.57|189.37|186.97|190.56|188.16|189.37|186.97|0
1656360600000|2022-06-27 20:10:00|189.46|187.06|189.83|187.43|190.1|187.7|189.01|186.61|0
1656360900000|2022-06-27 20:15:00|189.57|186.77|189.48|186.68|189.75|186.95|189.12|186.32|0
1656361200000|2022-06-27 20:20:00|189.57|186.77|188.05|185.25|190.07|187.27|187.6|184.8|0
1656361500000|2022-06-27 20:25:00|187.87|185.07|188.77|185.97|188.78|185.98|187.78|184.98|0
1656361800000|2022-06-27 20:30:00|188.68|185.88|188.77|185.97|188.96|186.16|188.41|185.61|0
1656362100000|2022-06-27 20:35:00|188.86|186.06|188.59|185.79|188.86|186.06|188.13|185.33|0
1656362400000|2022-06-27 20:40:00|188.68|185.88|188.77|185.97|188.95|186.15|188.5|185.7|0
1656362700000|2022-06-27 20:45:00|188.68|185.88|188.27|185.47|188.68|185.88|188.04|185.24|0
1656363000000|2022-06-27 20:50:00|188.22|185.42|188.4|185.6|188.58|185.78|187.95|185.15|0
1656363300000|2022-06-27 20:55:00|188.49|185.69|188.48|185.68|188.58|185.78|188.22|185.42|0
1656363600000|2022-06-27 21:00:00|188.42|185.62|188.14|185.34|188.42|185.62|188.14|185.34|0
1656363900000|2022-06-27 21:05:00|188.07|185.27|188.02|185.22|188.14|185.34|187.99|185.19|0
1656364200000|2022-06-27 21:10:00|188.06|185.26|188.04|185.24|188.06|185.26|187.97|185.17|0
1656364500000|2022-06-27 21:15:00|188.07|185.27|188.08|185.28|188.08|185.28|187.95|185.15|0
1656364800000|2022-06-27 21:20:00|188.07|185.27|188.13|185.33|188.18|185.38|188.07|185.27|0
1656365100000|2022-06-27 21:25:00|188.16|185.36|188.14|185.34|188.21|185.41|188.14|185.34|0
1656365400000|2022-06-27 21:30:00|188.16|185.36|188.18|185.38|188.25|185.45|188.14|185.34|0
1656365700000|2022-06-27 21:35:00|188.22|185.42|188.55|185.75|188.55|185.75|188.22|185.42|0
1656366000000|2022-06-27 21:40:00|188.52|185.72|188.89|186.09|188.89|186.09|188.52|185.72|0
1656366300000|2022-06-27 21:45:00|188.86|186.06|188.64|185.84|188.89|186.09|188.64|185.84|0
1656366600000|2022-06-27 21:50:00|188.62|185.82|188.62|185.82|188.77|185.97|188.54|185.74|0
1656366900000|2022-06-27 21:55:00|188.6|185.8|188.51|185.71|188.62|185.82|188.33|185.53|0
1656367200000|2022-06-27 22:00:00|187.78|184.98|189.5|186.7|189.64|186.84|187.69|184.89|0
1656367500000|2022-06-27 22:05:00|189.45|186.65|189.23|186.43|189.64|186.84|189.18|186.38|0
1656367800000|2022-06-27 22:10:00|189.18|186.38|189.36|186.56|189.81|187.01|188.9|186.1|0
1656368100000|2022-06-27 22:15:00|189.22|186.42|189.72|186.92|189.72|186.92|189.18|186.38|0
1656368400000|2022-06-27 22:20:00|189.63|186.83|189.72|186.92|189.9|187.1|189.54|186.74|0
1656368700000|2022-06-27 22:25:00|189.77|186.97|189.44|186.64|189.81|187.01|189.26|186.46|0
1656369000000|2022-06-27 22:30:00|189.49|186.69|189.44|186.64|189.71|186.91|189.35|186.55|0
1656369300000|2022-06-27 22:35:00|189.39|186.59|189.53|186.73|189.58|186.78|189.26|186.46|0
1656369600000|2022-06-27 22:40:00|189.44|186.64|188.52|185.72|189.62|186.82|188.52|185.72|0
1656369900000|2022-06-27 22:45:00|188.43|185.63|188.16|185.36|188.43|185.63|187.89|185.09|0
1656370200000|2022-06-27 22:50:00|188.2|185.4|187.97|185.17|188.25|185.45|187.88|185.08|0
1656370500000|2022-06-27 22:55:00|187.93|185.13|187.97|185.17|187.97|185.17|187.79|184.99|0
1656370800000|2022-06-27 23:00:00|187.88|185.08|188.42|185.62|188.42|185.62|187.11|184.31|0
1656371100000|2022-06-27 23:05:00|188.51|185.71|188.06|185.26|188.69|185.89|188.06|185.26|0
1656371400000|2022-06-27 23:10:00|187.97|185.17|188.01|185.21|188.33|185.53|187.6|184.8|0
1656371700000|2022-06-27 23:15:00|187.96|185.16|188.05|185.25|188.42|185.62|187.96|185.16|0
1656372000000|2022-06-27 23:20:00|188.01|185.21|188.14|185.34|188.23|185.43|187.96|185.16|0
1656372300000|2022-06-27 23:25:00|188.1|185.3|188.05|185.25|188.23|185.43|187.96|185.16|0
1656372600000|2022-06-27 23:30:00|188|185.2|188.32|185.52|188.32|185.52|188|185.2|0
1656372900000|2022-06-27 23:35:00|188.36|185.56|188.4|185.6|188.5|185.7|188.31|185.51|0
1656373200000|2022-06-27 23:40:00|188.45|185.65|188.76|185.96|188.77|185.97|188.4|185.6|0
1656373500000|2022-06-27 23:45:00|188.67|185.87|188.13|185.33|188.67|185.87|188.13|185.33|0
1656373800000|2022-06-27 23:50:00|188.22|185.42|189.21|186.41|189.22|186.42|188.17|185.37|0
1656374100000|2022-06-27 23:55:00|189.31|186.51|188.3|185.5|189.31|186.51|188.3|185.5|0
1656374400000|2022-06-28 00:00:00|188.39|185.59|186.58|183.78|188.48|185.68|185.86|183.06|0
1656374700000|2022-06-28 00:05:00|186.49|183.69|185.91|183.11|186.81|184.01|185.59|182.79|0
1656375000000|2022-06-28 00:10:00|185.95|183.15|186.22|183.42|186.26|183.46|185.5|182.7|0
1656375300000|2022-06-28 00:15:00|186.13|183.33|186.21|183.41|186.21|183.41|185.77|182.97|0
1656375600000|2022-06-28 00:20:00|186.3|183.5|186.75|183.95|186.98|184.18|186.3|183.5|0
1656375900000|2022-06-28 00:25:00|186.62|183.82|186.57|183.77|186.84|184.04|186.48|183.68|0
1656376200000|2022-06-28 00:30:00|186.66|183.86|186.3|183.5|187.39|184.59|186.3|183.5|0
1656376500000|2022-06-28 00:35:00|186.39|183.59|186.65|183.85|186.75|183.95|186.3|183.5|0
1656376800000|2022-06-28 00:40:00|186.61|183.81|186.56|183.76|186.74|183.94|186.38|183.58|0
1656377100000|2022-06-28 00:45:00|186.61|183.81|187.1|184.3|187.37|184.57|186.56|183.76|0
1656377400000|2022-06-28 00:50:00|187.01|184.21|187.73|184.93|188.23|185.43|187.01|184.21|0
1656377700000|2022-06-28 00:55:00|187.78|184.98|187.18|184.38|187.82|185.02|187.18|184.38|0
1656378000000|2022-06-28 01:00:00|187.28|184.48|187.09|184.29|187.37|184.57|187|184.2|0
1656378300000|2022-06-28 01:05:00|187|184.2|187.14|184.34|187.41|184.61|186.91|184.11|0
1656378600000|2022-06-28 01:10:00|187.09|184.29|186.64|183.84|187.32|184.52|186.55|183.75|0
1656378900000|2022-06-28 01:15:00|186.55|183.75|186.45|183.65|187|184.2|186.45|183.65|0
1656379200000|2022-06-28 01:20:00|186.54|183.74|187.44|184.64|187.44|184.64|186.45|183.65|0
1656379500000|2022-06-28 01:25:00|187.4|184.6|188.62|185.82|188.98|186.18|187.17|184.37|0
1656379800000|2022-06-28 01:30:00|188.53|185.73|188.8|186|189.26|186.46|187.98|185.18|0
1656380100000|2022-06-28 01:35:00|188.76|185.96|188.3|185.5|189.07|186.27|187.94|185.14|0
1656380400000|2022-06-28 01:40:00|188.25|185.45|188.88|186.08|188.89|186.09|187.98|185.18|0
1656380700000|2022-06-28 01:45:00|188.98|186.18|191.35|188.55|191.45|188.65|188.88|186.08|0
1656381000000|2022-06-28 01:50:00|191.44|188.64|192.36|189.56|192.55|189.75|190.89|188.09|0
1656381300000|2022-06-28 01:55:00|192.55|189.75|193.56|190.76|194.03|191.23|192.18|189.38|0
1656381600000|2022-06-28 02:00:00|193.47|190.67|192.54|189.74|193.47|190.67|192.18|189.38|0
1656381900000|2022-06-28 02:05:00|192.45|189.65|191.34|188.54|192.45|189.65|191.25|188.45|0
1656382200000|2022-06-28 02:10:00|191.25|188.45|192.17|189.37|192.26|189.46|191.25|188.45|0
1656382500000|2022-06-28 02:15:00|192.26|189.46|192.31|189.51|192.35|189.55|191.52|188.72|0
1656382800000|2022-06-28 02:20:00|192.26|189.46|193.51|190.71|194.2|191.4|192.26|189.46|0
1656383100000|2022-06-28 02:25:00|193.6|190.8|196.02|193.22|197.1|194.3|192.99|190.19|0
1656383400000|2022-06-28 02:30:00|196.25|193.45|195.32|192.52|196.72|193.92|195.32|192.52|0
1656383700000|2022-06-28 02:35:00|195.22|192.42|195.13|192.33|195.69|192.89|194.85|192.05|0
1656384000000|2022-06-28 02:40:00|195.03|192.23|195.4|192.6|195.73|192.93|194.85|192.05|0
1656384300000|2022-06-28 02:45:00|195.36|192.56|194.65|191.85|195.96|193.16|194.47|191.67|0
1656384600000|2022-06-28 02:50:00|194.75|191.95|194.28|191.48|194.75|191.95|193.82|191.02|0
1656384900000|2022-06-28 02:55:00|194.37|191.57|194.05|191.25|194.42|191.62|193.72|190.92|0
1656385200000|2022-06-28 03:00:00|193.81|191.01|193.9|191.1|194.32|191.52|193.81|191.01|0
1656385500000|2022-06-28 03:05:00|193.99|191.19|192.46|189.66|194.09|191.29|192.05|189.25|0
1656385800000|2022-06-28 03:10:00|192.56|189.76|193.15|190.35|193.25|190.45|192.51|189.71|0
1656386100000|2022-06-28 03:15:00|193.2|190.4|193.11|190.31|193.71|190.91|192.88|190.08|0
1656386400000|2022-06-28 03:20:00|193.15|190.35|193.52|190.72|193.99|191.19|193.15|190.35|0
1656386700000|2022-06-28 03:25:00|193.43|190.63|191.95|189.15|193.43|190.63|191.67|188.87|0
1656387000000|2022-06-28 03:30:00|191.94|189.14|191.85|189.05|191.94|189.14|190.98|188.18|0
1656387300000|2022-06-28 03:35:00|191.9|189.1|192.22|189.42|192.31|189.51|191.62|188.82|0
1656387600000|2022-06-28 03:40:00|192.17|189.37|191.94|189.14|192.22|189.42|191.75|188.95|0
1656387900000|2022-06-28 03:45:00|191.85|189.05|191.47|188.67|191.94|189.14|191.2|188.4|0
1656388200000|2022-06-28 03:50:00|191.43|188.63|192.02|189.22|192.39|189.59|191.29|188.49|0
1656388500000|2022-06-28 03:55:00|192.12|189.32|191.84|189.04|192.44|189.64|191.84|189.04|0
1656388800000|2022-06-28 04:00:00|191.75|188.95|191.15|188.35|192.02|189.22|191.15|188.35|0
1656389100000|2022-06-28 04:05:00|191.1|188.3|191.46|188.66|191.74|188.94|191.01|188.21|0
1656389400000|2022-06-28 04:10:00|191.56|188.76|191.55|188.75|191.83|189.03|191.46|188.66|0
1656389700000|2022-06-28 04:15:00|191.6|188.8|193.12|190.32|193.21|190.41|191.6|188.8|0
1656390000000|2022-06-28 04:20:00|193.08|190.28|192.75|189.95|193.31|190.51|192.66|189.86|0
1656390300000|2022-06-28 04:25:00|192.8|190|192.47|189.67|193.12|190.32|192.38|189.58|0
1656390600000|2022-06-28 04:30:00|192.42|189.62|190.81|188.01|192.47|189.67|190.81|188.01|0
1656390900000|2022-06-28 04:35:00|190.76|187.96|190.71|187.91|190.81|188.01|190.35|187.55|0
1656391200000|2022-06-28 04:40:00|190.62|187.82|191.26|188.46|191.45|188.65|190.53|187.73|0
1656391500000|2022-06-28 04:45:00|191.22|188.42|191.26|188.46|191.63|188.83|191.13|188.33|0
1656391800000|2022-06-28 04:50:00|191.35|188.55|191.95|189.15|192.23|189.43|191.26|188.46|0
1656392100000|2022-06-28 04:55:00|191.9|189.1|191.9|189.1|192.27|189.47|191.85|189.05|0
1656392400000|2022-06-28 05:00:00|191.85|189.05|191.44|188.64|191.95|189.15|190.43|187.63|0
1656392700000|2022-06-28 05:05:00|191.53|188.73|190.56|187.76|191.89|189.09|190.38|187.58|0
1656393000000|2022-06-28 05:10:00|190.51|187.71|190.6|187.8|190.97|188.17|190.33|187.53|0
1656393300000|2022-06-28 05:15:00|190.56|187.76|190.88|188.08|191.06|188.26|190.51|187.71|0
1656393600000|2022-06-28 05:20:00|190.92|188.12|191.1|188.3|191.38|188.58|190.78|187.98|0
1656393900000|2022-06-28 05:25:00|191.24|188.44|191.05|188.25|191.61|188.81|190.6|187.8|0
1656394200000|2022-06-28 05:30:00|190.87|188.07|190.32|187.52|191.15|188.35|190.32|187.52|0
1656394500000|2022-06-28 05:35:00|190.41|187.61|189.4|186.6|190.41|187.61|188.86|186.06|0
1656394800000|2022-06-28 05:40:00|189.36|186.56|189.86|187.06|190.13|187.33|189.13|186.33|0
1656395100000|2022-06-28 05:45:00|189.67|186.87|189.58|186.78|190.13|187.33|189.31|186.51|0
1656395400000|2022-06-28 05:50:00|189.67|186.87|189.85|187.05|190.03|187.23|189.39|186.59|0
1656395700000|2022-06-28 05:55:00|189.81|187.01|189.66|186.86|189.85|187.05|189.12|186.32|0
1656396000000|2022-06-28 06:00:00|189.3|186.5|187.66|184.86|189.48|186.68|187.66|184.86|0
1656396300000|2022-06-28 06:05:00|187.93|185.13|185.04|182.24|188.2|185.4|184.78|181.98|0
1656396600000|2022-06-28 06:10:00|185.13|182.33|183.61|180.81|185.22|182.42|182.11|179.31|0
1656396900000|2022-06-28 06:15:00|183.7|180.9|183.43|180.63|184.02|181.22|182.46|179.66|0
1656397200000|2022-06-28 06:20:00|183.52|180.72|183.43|180.63|183.7|180.9|182.9|180.1|0
1656397500000|2022-06-28 06:25:00|183.48|180.68|183.07|180.27|183.61|180.81|182.98|180.18|0
1656397800000|2022-06-28 06:30:00|183.3|180.5|183.83|181.03|184.14|181.34|182.89|180.09|0
1656398100000|2022-06-28 06:35:00|183.78|180.98|184.05|181.25|184.85|182.05|183.74|180.94|0
1656398400000|2022-06-28 06:40:00|184.22|181.42|183.33|180.53|184.31|181.51|183.06|180.26|0
1656398700000|2022-06-28 06:45:00|183.47|180.67|183.42|180.62|183.77|180.97|182.97|180.17|0
1656399000000|2022-06-28 06:50:00|183.33|180.53|184.08|181.28|184.09|181.29|183.24|180.44|0
1656399300000|2022-06-28 06:55:00|184.12|181.32|184.66|181.86|184.92|182.12|184.08|181.28|0
1656399600000|2022-06-28 07:00:00|184.7|181.9|183.45|180.65|184.7|181.9|182.7|179.9|0
1656399900000|2022-06-28 07:05:00|183.25|180.85|183.72|181.32|184.3|181.9|183.2|180.8|0
1656400200000|2022-06-28 07:10:00|183.85|181.45|180.46|178.06|183.85|181.45|179.63|177.23|0
1656400500000|2022-06-28 07:15:00|180.59|178.19|182.43|180.03|182.43|180.03|180.32|177.92|0
1656400800000|2022-06-28 07:20:00|182.34|179.94|183.54|181.14|184.42|182.02|182.12|179.72|0
1656401100000|2022-06-28 07:25:00|183.58|181.18|185.98|183.58|186.34|183.94|183.49|181.09|0
1656401400000|2022-06-28 07:30:00|185.94|183.54|187.77|185.37|188.41|186.01|185.94|183.54|0
1656401700000|2022-06-28 07:35:00|187.95|185.55|188.67|186.27|188.67|186.27|186.74|184.34|0
1656402000000|2022-06-28 07:40:00|188.4|186|188.67|186.27|188.81|186.41|187.82|185.42|0
1656402300000|2022-06-28 07:45:00|188.72|186.32|189.8|187.4|190.39|187.99|187.9|185.5|0
1656402600000|2022-06-28 07:50:00|189.67|187.27|187.85|185.45|189.94|187.54|187.36|184.96|0
1656402900000|2022-06-28 07:55:00|187.81|185.41|187.13|184.73|188.12|185.72|187.04|184.64|0
1656403200000|2022-06-28 08:00:00|187.09|184.69|185.78|183.38|187.49|185.09|185.69|183.29|0
1656403500000|2022-06-28 08:05:00|185.87|183.47|186.41|184.01|186.41|184.01|184.98|182.58|0
1656403800000|2022-06-28 08:10:00|186.27|183.87|186.4|184|186.59|184.19|186.05|183.65|0
1656404100000|2022-06-28 08:15:00|186.45|184.05|186.31|183.91|186.67|184.27|185.69|183.29|0
1656404400000|2022-06-28 08:20:00|186.22|183.82|186.34|183.94|186.79|184.39|185.15|182.75|0
1656404700000|2022-06-28 08:25:00|186.21|183.81|185.8|183.4|186.38|183.98|185.62|183.22|0
1656405000000|2022-06-28 08:30:00|185.76|183.36|186.78|184.38|186.78|184.38|185.71|183.31|0
1656405300000|2022-06-28 08:35:00|186.87|184.47|185.17|182.77|186.87|184.47|185.08|182.68|0
1656405600000|2022-06-28 08:40:00|185.26|182.86|186.24|183.84|186.33|183.93|185.26|182.86|0
1656405900000|2022-06-28 08:45:00|186.33|183.93|186.06|183.66|186.6|184.2|185.7|183.3|0
1656406200000|2022-06-28 08:50:00|186.11|183.71|185.34|182.94|186.11|183.71|185.34|182.94|0
1656406500000|2022-06-28 08:55:00|185.25|182.85|184.19|181.79|185.39|182.99|184.1|181.7|0
1656406800000|2022-06-28 09:00:00|184.36|181.96|184.27|181.87|184.67|182.27|184.01|181.61|0
1656407100000|2022-06-28 09:05:00|184.41|182.01|183.83|181.43|184.41|182.01|183.65|181.25|0
1656407400000|2022-06-28 09:10:00|183.74|181.34|183.12|180.72|183.74|181.34|182.85|180.45|0
1656407700000|2022-06-28 09:15:00|182.94|180.54|182.61|180.21|184.53|182.13|182.43|180.03|0
1656408000000|2022-06-28 09:20:00|182.43|180.03|182.39|179.99|182.61|180.21|181.77|179.37|0
1656408300000|2022-06-28 09:25:00|182.34|179.94|181.9|179.5|182.43|180.03|181.59|179.19|0
1656408600000|2022-06-28 09:30:00|181.94|179.54|183.22|180.82|183.4|181|181.72|179.32|0
1656408900000|2022-06-28 09:35:00|183.18|180.78|183.93|181.53|184.29|181.89|182.96|180.56|0
1656409200000|2022-06-28 09:40:00|183.89|181.49|184.47|182.07|184.64|182.24|183.8|181.4|0
1656409500000|2022-06-28 09:45:00|184.42|182.02|184.37|181.97|184.73|182.33|183.75|181.35|0
1656409800000|2022-06-28 09:50:00|184.28|181.88|183.66|181.26|184.28|181.88|182.91|180.51|0
1656410100000|2022-06-28 09:55:00|183.75|181.35|184.33|181.93|184.64|182.24|183.3|180.9|0
1656410400000|2022-06-28 10:00:00|184.37|181.97|184.14|181.74|184.41|182.01|183.47|181.07|0
1656410700000|2022-06-28 10:05:00|184.19|181.79|184.54|182.14|184.68|182.28|183.79|181.39|0
1656411000000|2022-06-28 10:10:00|184.9|182.5|184.76|182.36|184.99|182.59|184.27|181.87|0
1656411300000|2022-06-28 10:15:00|184.72|182.32|184.45|182.05|184.81|182.41|184.27|181.87|0
1656411600000|2022-06-28 10:20:00|184.49|182.09|183.64|181.24|184.54|182.14|183.38|180.98|0
1656411900000|2022-06-28 10:25:00|183.82|181.42|183.6|181.2|184.04|181.64|183.46|181.06|0
1656412200000|2022-06-28 10:30:00|183.73|181.33|182.71|180.31|183.73|181.33|182.66|180.26|0
1656412500000|2022-06-28 10:35:00|182.75|180.35|183.01|180.61|183.28|180.88|182.75|180.35|0
1656412800000|2022-06-28 10:40:00|182.92|180.52|183.41|181.01|183.9|181.5|182.75|180.35|0
1656413100000|2022-06-28 10:45:00|183.45|181.05|183.45|181.05|183.81|181.41|183.01|180.61|0
1656413400000|2022-06-28 10:50:00|183.5|181.1|182.74|180.34|183.72|181.32|182.74|180.34|0
1656413700000|2022-06-28 10:55:00|182.7|180.3|182.34|179.94|183.09|180.69|181.99|179.59|0
1656414000000|2022-06-28 11:00:00|182.43|180.03|183.18|180.78|183.53|181.13|182.29|179.89|0
1656414300000|2022-06-28 11:05:00|183.35|180.95|182.2|179.8|183.49|181.09|182.2|179.8|0
1656414600000|2022-06-28 11:10:00|182.11|179.71|182.2|179.8|182.64|180.24|182.02|179.62|0
1656414900000|2022-06-28 11:15:00|182.37|179.97|182.37|179.97|182.55|180.15|182.2|179.8|0
1656415200000|2022-06-28 11:20:00|182.28|179.88|182.28|179.88|182.64|180.24|182.15|179.75|0
1656415500000|2022-06-28 11:25:00|182.37|179.97|181.35|178.95|182.77|180.37|181.31|178.91|0
1656415800000|2022-06-28 11:30:00|181.39|178.99|181.74|179.34|181.88|179.48|181.39|178.99|0
1656416100000|2022-06-28 11:35:00|181.83|179.43|182.18|179.78|182.45|180.05|181.66|179.26|0
1656416400000|2022-06-28 11:40:00|182.27|179.87|181.74|179.34|182.45|180.05|181.7|179.3|0
1656416700000|2022-06-28 11:45:00|181.83|179.43|182.09|179.69|182.18|179.78|181.74|179.34|0
1656417000000|2022-06-28 11:50:00|182.14|179.74|182.49|180.09|182.88|180.48|182.09|179.69|0
1656417300000|2022-06-28 11:55:00|182.53|180.13|182.26|179.86|183.15|180.75|182.17|179.77|0
1656417600000|2022-06-28 12:00:00|182.35|179.95|182.17|179.77|182.79|180.39|181.91|179.51|0
1656417900000|2022-06-28 12:05:00|182.26|179.86|182.7|180.3|182.97|180.57|182.08|179.68|0
1656418200000|2022-06-28 12:10:00|182.66|180.26|182.96|180.56|183.41|181.01|182.61|180.21|0
1656418500000|2022-06-28 12:15:00|183.14|180.74|184.3|181.9|184.56|182.16|182.57|180.17|0
1656418800000|2022-06-28 12:20:00|184.38|181.98|185.01|182.61|186|183.6|184.12|181.72|0
1656419100000|2022-06-28 12:25:00|185.1|182.7|187.07|184.67|187.25|184.85|185.01|182.61|0
1656419400000|2022-06-28 12:30:00|186.98|184.58|187.89|185.49|188.07|185.67|185.99|183.59|0
1656419700000|2022-06-28 12:35:00|187.7|185.3|186.44|184.04|187.88|185.48|186.26|183.86|0
1656420000000|2022-06-28 12:40:00|186.35|183.95|185.8|183.4|186.35|183.95|185.09|182.69|0
1656420300000|2022-06-28 12:45:00|185.72|183.32|185.44|183.04|185.72|183.32|185.18|182.78|0
1656420600000|2022-06-28 12:50:00|185.35|182.95|185.08|182.68|185.8|183.4|184.73|182.33|0
1656420900000|2022-06-28 12:55:00|185.17|182.77|184.81|182.41|185.17|182.77|184.54|182.14|0
1656421200000|2022-06-28 13:00:00|184.72|182.32|184.36|181.96|184.72|182.32|184.01|181.61|0
1656421500000|2022-06-28 13:05:00|184.27|181.87|183.82|181.42|184.27|181.87|183.56|181.16|0
1656421800000|2022-06-28 13:10:00|183.73|181.33|184.71|182.31|185.07|182.67|183.73|181.33|0
1656422100000|2022-06-28 13:15:00|184.8|182.4|184.09|181.69|184.8|182.4|184|181.6|0
1656422400000|2022-06-28 13:20:00|184|181.6|184.35|181.95|184.53|182.13|183.64|181.24|0
1656422700000|2022-06-28 13:25:00|184.26|181.86|184.35|181.95|185.02|182.62|183.73|181.33|0
1656423000000|2022-06-28 13:30:00|184.8|182.4|176.53|174.13|184.8|182.4|175.59|173.19|0
1656423300000|2022-06-28 13:35:00|176.27|173.87|175.59|173.19|178.06|175.66|174.56|172.16|0
1656423600000|2022-06-28 13:40:00|175.93|173.53|176.28|173.88|177.66|175.26|175.25|172.85|0
1656423900000|2022-06-28 13:45:00|175.85|173.45|175.84|173.44|178.7|176.3|175.67|173.27|0
1656424200000|2022-06-28 13:50:00|175.67|173.27|177.1|174.7|177.44|175.04|175.59|173.19|0
1656424500000|2022-06-28 13:55:00|177.18|174.78|178.56|176.16|181|178.6|176.92|174.52|0
1656424800000|2022-06-28 14:00:00|178.74|176.34|181.75|179.35|182.46|180.06|177.48|175.08|0
1656425100000|2022-06-28 14:05:00|182.02|179.62|183.73|181.33|184.99|182.59|181.04|178.64|0
1656425400000|2022-06-28 14:10:00|184.09|181.69|181.95|179.55|184.09|181.69|181.69|179.29|0
1656425700000|2022-06-28 14:15:00|182.13|179.73|183.82|181.42|183.82|181.42|181.64|179.24|0
1656426000000|2022-06-28 14:20:00|183.99|181.59|185.16|182.76|186.51|184.11|183.28|180.88|0
1656426300000|2022-06-28 14:25:00|185.25|182.85|186.94|184.54|187.03|184.63|184.26|181.86|0
1656426600000|2022-06-28 14:30:00|187.48|185.08|190.53|188.13|191.03|188.63|186.85|184.45|0
1656426900000|2022-06-28 14:35:00|190.62|188.22|189.07|186.67|190.9|188.5|188.71|186.31|0
1656427200000|2022-06-28 14:40:00|189.16|186.76|188.98|186.58|191.72|189.32|188.79|186.39|0
1656427500000|2022-06-28 14:45:00|189.25|186.85|192.18|189.78|193.19|190.79|188.98|186.58|0
1656427800000|2022-06-28 14:50:00|191.99|189.59|192.73|190.33|193.84|191.44|191.35|188.95|0
1656428100000|2022-06-28 14:55:00|192.63|190.23|189.97|187.57|192.82|190.42|189.97|187.57|0
1656428400000|2022-06-28 15:00:00|190.06|187.66|190.42|188.02|191.89|189.49|189.33|186.93|0
1656428700000|2022-06-28 15:05:00|190.24|187.84|191.28|188.88|192.17|189.77|189.97|187.57|0
1656429000000|2022-06-28 15:10:00|191.19|188.79|189.99|187.59|191.83|189.43|189.03|186.63|0
1656429300000|2022-06-28 15:15:00|190.09|187.69|192.66|190.26|192.95|190.55|189.9|187.5|0
1656429600000|2022-06-28 15:20:00|192.85|190.45|196.21|193.81|196.21|193.81|192.2|189.8|0
1656429900000|2022-06-28 15:25:00|196.3|193.9|200.89|198.49|201.46|199.06|195.83|193.43|0
1656430200000|2022-06-28 15:30:00|201.18|198.78|197.62|195.22|201.37|198.97|197.24|194.84|0
1656430500000|2022-06-28 15:35:00|197.81|195.41|201.15|198.75|201.25|198.85|197.34|194.94|0
1656430800000|2022-06-28 15:40:00|201.35|198.95|203.57|201.17|203.96|201.56|200.77|198.37|0
1656431100000|2022-06-28 15:45:00|203.47|201.07|203.42|201.02|204.88|202.48|202.02|199.62|0
1656431400000|2022-06-28 15:50:00|203.32|200.92|205.46|203.06|206.04|203.64|203.32|200.92|0
1656431700000|2022-06-28 15:55:00|205.85|203.45|206.45|204.05|207.23|204.83|204.8|202.4|0
1656432000000|2022-06-28 16:00:00|206.54|204.14|208.9|206.5|209.3|206.9|205.96|203.56|0
1656432300000|2022-06-28 16:05:00|209|206.6|207.03|204.63|209.39|206.99|206.73|204.33|0
1656432600000|2022-06-28 16:10:00|207.22|204.82|206.73|204.33|207.32|204.92|204.78|202.38|0
1656432900000|2022-06-28 16:15:00|206.93|204.53|206.83|204.43|209.68|207.28|206.73|204.33|0
1656433200000|2022-06-28 16:20:00|206.92|204.52|206.38|203.98|207.7|205.3|205.85|203.45|0
1656433500000|2022-06-28 16:25:00|206.57|204.17|204.63|202.23|206.57|204.17|204.63|202.23|0
1656433800000|2022-06-28 16:30:00|205.11|202.71|206.72|204.32|207.06|204.66|204.82|202.42|0
1656434100000|2022-06-28 16:35:00|206.43|204.03|204.38|201.98|206.43|204.03|203.7|201.3|0
1656434400000|2022-06-28 16:40:00|204.28|201.88|203.16|200.76|204.48|202.08|202.64|200.24|0
1656434700000|2022-06-28 16:45:00|202.87|200.47|204.13|201.73|204.51|202.11|202.3|199.9|0
1656435000000|2022-06-28 16:50:00|204.03|201.63|205.7|203.3|205.7|203.3|203.4|201|0
1656435300000|2022-06-28 16:55:00|205.61|203.21|204.44|202.04|205.61|203.21|203.76|201.36|0
1656435600000|2022-06-28 17:00:00|204.53|202.13|206.19|203.79|207.37|204.97|204.43|202.03|0
1656435900000|2022-06-28 17:05:00|205.99|203.59|210.52|208.12|210.52|208.12|205.99|203.59|0
1656436200000|2022-06-28 17:10:00|210.43|208.03|211.62|209.22|211.77|209.37|209.18|206.78|0
1656436500000|2022-06-28 17:15:00|211.72|209.32|210|207.6|211.72|209.32|208.81|206.41|0
1656436800000|2022-06-28 17:20:00|210.1|207.7|209|206.6|211.5|209.1|208.81|206.41|0
1656437100000|2022-06-28 17:25:00|209.1|206.7|207.52|205.12|210.4|208|207.12|204.72|0
1656437400000|2022-06-28 17:30:00|207.62|205.22|209|206.6|209|206.6|206.93|204.53|0
1656437700000|2022-06-28 17:35:00|209.1|206.7|210.29|207.89|211.19|208.79|209|206.6|0
1656438000000|2022-06-28 17:40:00|210.69|208.29|210.61|208.21|210.99|208.59|208.65|206.25|0
1656438300000|2022-06-28 17:45:00|210.81|208.41|210.21|207.81|210.91|208.51|209.42|207.02|0
1656438600000|2022-06-28 17:50:00|210.11|207.71|210.7|208.3|210.7|208.3|209.02|206.62|0
1656438900000|2022-06-28 17:55:00|210.8|208.4|210.6|208.2|211.2|208.8|209.51|207.11|0
1656439200000|2022-06-28 18:00:00|210.5|208.1|210.7|208.3|211.2|208.8|207.73|205.33|0
1656439500000|2022-06-28 18:05:00|211|208.6|212.59|210.19|212.89|210.49|210.4|208|0
1656439800000|2022-06-28 18:10:00|212.69|210.29|214.7|212.3|215|212.6|212.09|209.69|0
1656440100000|2022-06-28 18:15:00|214.6|212.2|216.11|213.71|216.11|213.71|213.99|211.59|0
1656440400000|2022-06-28 18:20:00|216.66|213.78|217.19|214.31|217.29|214.41|214.64|211.76|0
1656440700000|2022-06-28 18:25:00|217.29|214.41|216.27|213.39|217.49|214.61|215.97|213.09|0
1656441000000|2022-06-28 18:30:00|216.58|213.7|218.61|215.73|218.71|215.83|216.47|213.59|0
1656441300000|2022-06-28 18:35:00|218.71|215.83|220.03|217.15|220.14|217.26|218.6|215.72|0
1656441600000|2022-06-28 18:40:00|220.14|217.26|219.27|216.39|221.01|218.13|218.97|216.09|0
1656441900000|2022-06-28 18:45:00|219.37|216.49|216.12|213.24|219.68|216.8|216.02|213.14|0
1656442200000|2022-06-28 18:50:00|216.22|213.34|216.93|214.05|217.74|214.86|216.02|213.14|0
1656442500000|2022-06-28 18:55:00|217.03|214.15|218.04|215.16|218.35|215.47|216.22|213.34|0
1656442800000|2022-06-28 19:00:00|218.14|215.26|220.08|217.2|220.28|217.4|216.42|213.54|0
1656443100000|2022-06-28 19:05:00|219.98|217.1|220.08|217.2|221|218.12|219.47|216.59|0
1656443400000|2022-06-28 19:10:00|219.97|217.09|219.14|216.26|221|218.12|218.44|215.56|0
1656443700000|2022-06-28 19:15:00|218.93|216.05|217.91|215.03|219.96|217.08|217.6|214.72|0
1656444000000|2022-06-28 19:20:00|218.01|215.13|215.98|213.1|219.34|216.46|215.87|212.99|0
1656444300000|2022-06-28 19:25:00|215.87|212.99|216.16|213.76|218.61|216.21|215.81|212.99|0
1656444600000|2022-06-28 19:30:00|216.37|213.97|217.28|214.88|217.59|215.19|215.15|212.75|0
1656444900000|2022-06-28 19:35:00|217.08|214.68|216.57|214.17|218.61|216.21|216.26|213.86|0
1656445200000|2022-06-28 19:40:00|216.46|214.06|218.6|216.2|219.32|216.92|216.26|213.86|0
1656445500000|2022-06-28 19:45:00|218.71|216.31|218.81|216.41|220.25|217.85|217.79|215.39|0
1656445800000|2022-06-28 19:50:00|218.5|216.1|217.53|215.13|220.66|218.26|217.48|215.08|0
1656446100000|2022-06-28 19:55:00|217.37|214.97|219.7|217.3|220.42|218.02|217.37|214.97|0
1656446400000|2022-06-28 20:00:00|219.28|216.88|220.21|217.81|221.03|218.63|218.67|216.27|0
1656446700000|2022-06-28 20:05:00|220.1|217.7|220.51|218.11|220.93|218.53|220.1|217.7|0
1656447000000|2022-06-28 20:10:00|220.41|218.01|219.79|217.39|220.51|218.11|219.28|216.88|0
1656447300000|2022-06-28 20:15:00|219.94|217.14|219.63|216.83|220.5|217.7|219.58|216.78|0
1656447600000|2022-06-28 20:20:00|219.47|216.67|218.45|215.65|219.68|216.88|218.34|215.54|0
1656447900000|2022-06-28 20:25:00|218.5|215.7|218.75|215.95|219.37|216.57|218.5|215.7|0
1656448200000|2022-06-28 20:30:00|218.96|216.16|218.75|215.95|218.96|216.16|218.65|215.85|0
1656448500000|2022-06-28 20:35:00|218.85|216.05|219.26|216.46|219.57|216.77|218.8|216|0
1656448800000|2022-06-28 20:40:00|219.15|216.35|219.66|216.86|219.77|216.97|219.15|216.35|0
1656449100000|2022-06-28 20:45:00|219.56|216.76|220.28|217.48|220.59|217.79|219.46|216.66|0
1656449400000|2022-06-28 20:50:00|220.38|217.58|219.92|217.12|220.48|217.68|219.86|217.06|0
1656449700000|2022-06-28 20:55:00|219.86|217.06|219.2|216.4|219.92|217.12|218.94|216.14|0
1656450000000|2022-06-28 21:00:00|219.27|216.47|219.52|216.72|219.72|216.92|219.22|216.42|0
1656450300000|2022-06-28 21:05:00|219.3|216.5|219.01|216.21|219.41|216.61|218.68|215.88|0
1656450600000|2022-06-28 21:10:00|218.83|216.03|218.98|216.18|219.01|216.21|218.81|216.01|0
1656450900000|2022-06-28 21:15:00|218.96|216.16|219.11|216.31|219.3|216.5|218.87|216.07|0
1656451200000|2022-06-28 21:20:00|219.18|216.38|219.39|216.59|219.51|216.71|219.12|216.32|0
1656451500000|2022-06-28 21:25:00|219.4|216.6|219.55|216.75|219.6|216.8|219.4|216.6|0
1656451800000|2022-06-28 21:30:00|219.48|216.68|219.46|216.66|219.55|216.75|219.44|216.64|0
1656452100000|2022-06-28 21:35:00|219.44|216.64|219.52|216.72|219.52|216.72|219.44|216.64|0
1656452400000|2022-06-28 21:40:00|219.51|216.71|219.51|216.71|219.51|216.71|219.44|216.64|0
1656452700000|2022-06-28 21:45:00|219.5|216.7|219.35|216.55|219.5|216.7|219.24|216.44|0
1656453000000|2022-06-28 21:50:00|219.42|216.62|219.54|216.74|219.54|216.74|219.23|216.43|0
1656453300000|2022-06-28 21:55:00|219.55|216.75|219.21|216.41|219.64|216.84|219.16|216.36|0
1656453600000|2022-06-28 22:00:00|219.47|216.67|219.16|216.36|219.83|217.03|219.16|216.36|0
1656453900000|2022-06-28 22:05:00|219.11|216.31|218.8|216|219.52|216.72|218.75|215.95|0
1656454200000|2022-06-28 22:10:00|218.75|215.95|219.1|216.3|219.26|216.46|218.24|215.44|0
1656454500000|2022-06-28 22:15:00|219|216.2|218.79|215.99|219|216.2|218.59|215.79|0
1656454800000|2022-06-28 22:20:00|218.75|215.95|218.95|216.15|219.3|216.5|218.69|215.89|0
1656455100000|2022-06-28 22:25:00|219|216.2|218.48|215.68|219|216.2|218.28|215.48|0
1656455400000|2022-06-28 22:30:00|218.38|215.58|218.28|215.48|218.58|215.78|218.17|215.37|0
1656455700000|2022-06-28 22:35:00|218.17|215.37|218.17|215.37|218.68|215.88|218.12|215.32|0
1656456000000|2022-06-28 22:40:00|218.27|215.47|218.37|215.57|218.73|215.93|218.27|215.47|0
1656456300000|2022-06-28 22:45:00|218.27|215.47|218.32|215.52|218.42|215.62|218.06|215.26|0
1656456600000|2022-06-28 22:50:00|218.37|215.57|217.75|214.95|218.42|215.62|217.75|214.95|0
1656456900000|2022-06-28 22:55:00|217.81|215.01|217.75|214.95|218.06|215.26|217.75|214.95|0
1656457200000|2022-06-28 23:00:00|217.81|215.01|219.59|216.79|219.8|217|217.81|215.01|0
1656457500000|2022-06-28 23:05:00|219.49|216.69|219.69|216.89|219.95|217.15|218.97|216.17|0
1656457800000|2022-06-28 23:10:00|219.59|216.79|219.69|216.89|219.84|217.04|219.28|216.48|0
1656458100000|2022-06-28 23:15:00|219.58|216.78|219.79|216.99|220.2|217.4|219.58|216.78|0
1656458400000|2022-06-28 23:20:00|219.68|216.88|218.66|215.86|219.99|217.19|218.3|215.5|0
1656458700000|2022-06-28 23:25:00|218.61|215.81|218.35|215.55|218.86|216.06|218.15|215.35|0
1656459000000|2022-06-28 23:30:00|218.45|215.65|218.35|215.55|218.61|215.81|218.14|215.34|0
1656459300000|2022-06-28 23:35:00|218.45|215.65|218.45|215.65|219.06|216.26|218.35|215.55|0
1656459600000|2022-06-28 23:40:00|218.55|215.75|218.14|215.34|218.65|215.85|218.14|215.34|0
1656459900000|2022-06-28 23:45:00|218.03|215.23|218.03|215.23|218.13|215.33|217.63|214.83|0
1656460200000|2022-06-28 23:50:00|218.08|215.28|218.74|215.94|218.74|215.94|218.03|215.23|0
1656460500000|2022-06-28 23:55:00|218.85|216.05|218.54|215.74|219.36|216.56|218.43|215.63|0
1656460800000|2022-06-29 00:00:00|218.74|215.94|218.59|215.79|219.15|216.35|217.92|215.12|0
1656461100000|2022-06-29 00:05:00|218.64|215.84|217.61|214.81|219.05|216.25|216.7|213.9|0
1656461400000|2022-06-29 00:10:00|217.72|214.92|218.43|215.63|218.63|215.83|217|214.2|0
1656461700000|2022-06-29 00:15:00|218.22|215.42|217.56|214.76|218.43|215.63|217.2|214.4|0
1656462000000|2022-06-29 00:20:00|217.51|214.71|219.96|217.16|220.37|217.57|217.36|214.56|0
1656462300000|2022-06-29 00:25:00|220.06|217.26|218.98|216.18|220.16|217.36|218.93|216.13|0
1656462600000|2022-06-29 00:30:00|218.93|216.13|219.24|216.44|219.44|216.64|217.91|215.11|0
1656462900000|2022-06-29 00:35:00|219.19|216.39|220.83|218.03|220.88|218.08|219.03|216.23|0
1656463200000|2022-06-29 00:40:00|220.88|218.08|221.6|218.8|221.6|218.8|220.46|217.66|0
1656463500000|2022-06-29 00:45:00|221.39|218.59|221.59|218.79|221.59|218.79|220.98|218.18|0
1656463800000|2022-06-29 00:50:00|221.49|218.69|221.49|218.69|221.59|218.79|220.97|218.17|0
1656464100000|2022-06-29 00:55:00|221.59|218.79|221.28|218.48|221.8|219|221.18|218.38|0
1656464400000|2022-06-29 01:00:00|221.33|218.53|220.25|217.45|221.64|218.84|220.25|217.45|0
1656464700000|2022-06-29 01:05:00|220.35|217.55|220.61|217.81|221.28|218.48|220.35|217.55|0
1656465000000|2022-06-29 01:10:00|220.71|217.91|220.45|217.65|221.17|218.37|220.34|217.54|0
1656465300000|2022-06-29 01:15:00|220.6|217.8|220.03|217.23|220.7|217.9|220.03|217.23|0
1656465600000|2022-06-29 01:20:00|219.93|217.13|219.98|217.18|220.65|217.85|219.52|216.72|0
1656465900000|2022-06-29 01:25:00|220.03|217.23|218.59|215.79|220.13|217.33|218.59|215.79|0
1656466200000|2022-06-29 01:30:00|218.54|215.74|218.59|215.79|219|216.2|217.67|214.87|0
1656466500000|2022-06-29 01:35:00|218.69|215.89|217.93|215.13|218.79|215.99|217.06|214.26|0
1656466800000|2022-06-29 01:40:00|217.87|215.07|218.99|216.19|219.4|216.6|217.77|214.97|0
1656467100000|2022-06-29 01:45:00|218.89|216.09|219.71|216.91|219.71|216.91|218.79|215.99|0
1656467400000|2022-06-29 01:50:00|219.66|216.86|219.14|216.34|219.91|217.11|218.89|216.09|0
1656467700000|2022-06-29 01:55:00|219.19|216.39|219.09|216.29|219.4|216.6|218.73|215.93|0
1656468000000|2022-06-29 02:00:00|218.99|216.19|219.7|216.9|220.11|217.31|218.27|215.47|0
1656468300000|2022-06-29 02:05:00|219.8|217|220.01|217.21|220.32|217.52|219.29|216.49|0
1656468600000|2022-06-29 02:10:00|220.11|217.31|218.98|216.18|220.11|217.31|218.88|216.08|0
1656468900000|2022-06-29 02:15:00|218.88|216.08|219.38|216.58|219.39|216.59|218.16|215.36|0
1656469200000|2022-06-29 02:20:00|219.49|216.69|218.46|215.66|219.59|216.79|218.26|215.46|0
1656469500000|2022-06-29 02:25:00|218.51|215.71|218.61|215.81|218.87|216.07|218.15|215.35|0
1656469800000|2022-06-29 02:30:00|218.72|215.92|218.05|215.25|218.72|215.92|218.05|215.25|0
1656470100000|2022-06-29 02:35:00|218.25|215.45|218.15|215.35|218.25|215.45|217.33|214.53|0
1656470400000|2022-06-29 02:40:00|218.2|215.4|217.74|214.94|218.5|215.7|217.43|214.63|0
1656470700000|2022-06-29 02:45:00|217.69|214.89|217.07|214.27|217.74|214.94|216.41|213.61|0
1656471000000|2022-06-29 02:50:00|217.12|214.32|217.07|214.27|217.22|214.42|217.02|214.22|0
1656471300000|2022-06-29 02:55:00|217.02|214.22|217.32|214.52|217.63|214.83|216.61|213.81|0
1656471600000|2022-06-29 03:00:00|217.37|214.57|217.73|214.93|218.13|215.33|217.07|214.27|0
1656471900000|2022-06-29 03:05:00|217.78|214.98|218.13|215.33|218.64|215.84|217.62|214.82|0
1656472200000|2022-06-29 03:10:00|218.18|215.38|218.64|215.84|219.05|216.25|217.93|215.13|0
1656472500000|2022-06-29 03:15:00|218.74|215.94|218.49|215.69|218.9|216.1|218.23|215.43|0
1656472800000|2022-06-29 03:20:00|218.53|215.73|217.92|215.12|218.64|215.84|217.82|215.02|0
1656473100000|2022-06-29 03:25:00|218.02|215.22|217.46|214.66|218.43|215.63|217.36|214.56|0
1656473400000|2022-06-29 03:30:00|217.41|214.61|217.2|214.4|217.71|214.91|217.2|214.4|0
1656473700000|2022-06-29 03:35:00|217.3|214.5|218.42|215.62|218.93|216.13|217.3|214.5|0
1656474000000|2022-06-29 03:40:00|218.47|215.67|217.19|214.39|218.58|215.78|217.09|214.29|0
1656474300000|2022-06-29 03:45:00|217.09|214.29|217.75|214.95|218.11|215.31|217.09|214.29|0
1656474600000|2022-06-29 03:50:00|217.86|215.06|217.29|214.49|218.01|215.21|217.19|214.39|0
1656474900000|2022-06-29 03:55:00|217.39|214.59|217.8|215|218|215.2|217.19|214.39|0
1656475200000|2022-06-29 04:00:00|217.9|215.1|217.69|214.89|218.31|215.51|217.49|214.69|0
1656475500000|2022-06-29 04:05:00|217.75|214.95|218.2|215.4|218.2|215.4|217.39|214.59|0
1656475800000|2022-06-29 04:10:00|218.3|215.5|217.59|214.79|218.3|215.5|217.48|214.68|0
1656476100000|2022-06-29 04:15:00|217.69|214.89|217.79|214.99|218.09|215.29|217.48|214.68|0
1656476400000|2022-06-29 04:20:00|217.84|215.04|218.09|215.29|218.2|215.4|217.58|214.78|0
1656476700000|2022-06-29 04:25:00|217.99|215.19|218.09|215.29|218.4|215.6|217.68|214.88|0
1656477000000|2022-06-29 04:30:00|218.14|215.34|216.36|213.56|218.7|215.9|216.25|213.45|0
1656477300000|2022-06-29 04:35:00|216.46|213.66|216.35|213.55|216.76|213.96|216.25|213.45|0
1656477600000|2022-06-29 04:40:00|216.45|213.65|216.25|213.45|216.76|213.96|216.25|213.45|0
1656477900000|2022-06-29 04:45:00|216.45|213.65|216.55|213.75|216.65|213.85|216.35|213.55|0
1656478200000|2022-06-29 04:50:00|216.65|213.85|216.85|214.05|216.91|214.11|216.55|213.75|0
1656478500000|2022-06-29 04:55:00|216.95|214.15|217.26|214.46|217.36|214.56|216.85|214.05|0
1656478800000|2022-06-29 05:00:00|217.36|214.56|216.24|213.44|217.77|214.97|216.24|213.44|0
1656479100000|2022-06-29 05:05:00|216.34|213.54|216.85|214.05|216.95|214.15|216.24|213.44|0
1656479400000|2022-06-29 05:10:00|216.9|214.1|216.59|213.79|217.05|214.25|216.44|213.64|0
1656479700000|2022-06-29 05:15:00|216.64|213.84|216.38|213.58|216.74|213.94|216.23|213.43|0
1656480000000|2022-06-29 05:20:00|216.43|213.63|216.43|213.63|216.84|214.04|216.23|213.43|0
1656480300000|2022-06-29 05:25:00|216.53|213.73|217.45|214.65|217.65|214.85|216.53|213.73|0
1656480600000|2022-06-29 05:30:00|217.55|214.75|217.19|214.39|217.55|214.75|216.83|214.03|0
1656480900000|2022-06-29 05:35:00|217.14|214.34|218.05|215.25|218.05|215.25|217.04|214.24|0
1656481200000|2022-06-29 05:40:00|218.15|215.35|217.29|214.49|218.56|215.76|217.18|214.38|0
1656481500000|2022-06-29 05:45:00|217.13|214.33|217.03|214.23|217.49|214.69|217.03|214.23|0
1656481800000|2022-06-29 05:50:00|217.23|214.43|217.64|214.84|218.05|215.25|217.13|214.33|0
1656482100000|2022-06-29 05:55:00|217.69|214.89|217.94|215.14|218.25|215.45|217.28|214.48|0
1656482400000|2022-06-29 06:00:00|217.74|214.94|217.94|215.14|218.25|215.45|216.82|214.02|0
1656482700000|2022-06-29 06:05:00|218.04|215.24|220.04|217.24|220.04|217.24|217.32|214.52|0
1656483000000|2022-06-29 06:10:00|219.98|217.18|219.42|216.62|220.29|217.49|219.06|216.26|0
1656483300000|2022-06-29 06:15:00|219.36|216.56|218.85|216.05|219.67|216.87|218.64|215.84|0
1656483600000|2022-06-29 06:20:00|218.95|216.15|219.56|216.76|220.49|217.69|218.75|215.95|0
1656483900000|2022-06-29 06:25:00|219.72|216.92|218.84|216.04|219.77|216.97|218.74|215.94|0
1656484200000|2022-06-29 06:30:00|218.9|216.1|219.87|217.07|219.87|217.07|218.64|215.84|0
1656484500000|2022-06-29 06:35:00|220.07|217.27|221.1|218.3|221.2|218.4|219.87|217.07|0
1656484800000|2022-06-29 06:40:00|221.2|218.4|221.51|218.71|221.72|218.92|220.99|218.19|0
1656485100000|2022-06-29 06:45:00|221.41|218.61|222.13|219.33|222.13|219.33|220.68|217.88|0
1656485400000|2022-06-29 06:50:00|222.02|219.22|224|221.2|224.31|221.51|222.02|219.22|0
1656485700000|2022-06-29 06:55:00|224.2|221.4|223.68|220.88|224.31|221.51|223.16|220.36|0
1656486000000|2022-06-29 07:00:00|223.78|220.98|222.69|219.89|224.72|221.92|222.69|219.89|0
1656486300000|2022-06-29 07:05:00|222.39|219.99|222.85|220.45|223.37|220.97|221.3|218.9|0
1656486600000|2022-06-29 07:10:00|222.7|220.3|221.66|219.26|222.95|220.55|221.5|219.1|0
1656486900000|2022-06-29 07:15:00|221.29|218.89|219.44|217.04|221.29|218.89|218.11|215.71|0
1656487200000|2022-06-29 07:20:00|219.33|216.93|219.64|217.24|220.36|217.96|218.62|216.22|0
1656487500000|2022-06-29 07:25:00|219.85|217.45|218.82|216.42|220.05|217.65|217.59|215.19|0
1656487800000|2022-06-29 07:30:00|218.92|216.52|220.51|218.11|221.7|219.3|218.92|216.52|0
1656488100000|2022-06-29 07:35:00|220.36|217.96|219.12|216.72|220.77|218.37|218.25|215.85|0
1656488400000|2022-06-29 07:40:00|218.71|216.31|218.6|216.2|219.53|217.13|218.2|215.8|0
1656488700000|2022-06-29 07:45:00|218.55|216.15|219.73|217.33|220.35|217.95|217.99|215.59|0
1656489000000|2022-06-29 07:50:00|219.63|217.23|219.52|217.12|220.19|217.79|218.55|216.15|0
1656489300000|2022-06-29 07:55:00|219.62|217.22|220.75|218.35|221.48|219.08|219.42|217.02|0
1656489600000|2022-06-29 08:00:00|220.65|218.25|218.65|216.25|221.84|219.44|218.29|215.89|0
1656489900000|2022-06-29 08:05:00|218.9|216.5|217.32|214.92|219.11|216.71|216.91|214.51|0
1656490200000|2022-06-29 08:10:00|217.26|214.86|218.38|215.98|218.38|215.98|216.75|214.35|0
1656490500000|2022-06-29 08:15:00|218.44|216.04|218.74|216.34|219.51|217.11|218.18|215.78|0
1656490800000|2022-06-29 08:20:00|218.79|216.39|218.69|216.29|219.2|216.8|217.97|215.57|0
1656491100000|2022-06-29 08:25:00|218.79|216.39|219.04|216.64|219.45|217.05|218.38|215.98|0
1656491400000|2022-06-29 08:30:00|218.99|216.59|218.73|216.33|218.99|216.59|218.17|215.77|0
1656491700000|2022-06-29 08:35:00|218.68|216.28|218.17|215.77|218.83|216.43|217.15|214.75|0
1656492000000|2022-06-29 08:40:00|218.27|215.87|218.73|216.33|219.5|217.1|218.06|215.66|0
1656492300000|2022-06-29 08:45:00|218.67|216.27|218.26|215.86|219.19|216.79|217.7|215.3|0
1656492600000|2022-06-29 08:50:00|218.37|215.97|218.57|216.17|218.72|216.32|218.16|215.76|0
1656492900000|2022-06-29 08:55:00|218.36|215.96|218.56|216.16|218.72|216.32|217.85|215.45|0
1656493200000|2022-06-29 09:00:00|218.72|216.32|217.74|215.34|219.13|216.73|217.74|215.34|0
1656493500000|2022-06-29 09:05:00|217.85|215.45|218.05|215.65|218.25|215.85|217.54|215.14|0
1656493800000|2022-06-29 09:10:00|217.84|215.44|218|215.6|218.05|215.65|217.23|214.83|0
1656494100000|2022-06-29 09:15:00|218.05|215.65|218.25|215.85|218.45|216.05|217.74|215.34|0
1656494400000|2022-06-29 09:20:00|218.3|215.9|218.55|216.15|218.71|216.31|218.14|215.74|0
1656494700000|2022-06-29 09:25:00|218.45|216.05|218.55|216.15|218.96|216.56|218.24|215.84|0
1656495000000|2022-06-29 09:30:00|218.65|216.25|220.5|218.1|220.66|218.26|218.55|216.15|0
1656495300000|2022-06-29 09:35:00|220.6|218.2|221.37|218.97|221.43|219.03|220.39|217.99|0
1656495600000|2022-06-29 09:40:00|221.32|218.92|221.11|218.71|221.63|219.23|221.01|218.61|0
1656495900000|2022-06-29 09:45:00|221.06|218.66|221.09|218.69|222.43|220.03|220.67|218.27|0
1656496200000|2022-06-29 09:50:00|221.14|218.74|223.57|221.17|223.57|221.17|221.14|218.74|0
1656496500000|2022-06-29 09:55:00|223.52|221.12|225.13|222.73|225.45|223.05|223.05|220.65|0
1656496800000|2022-06-29 10:00:00|224.77|222.37|222.58|220.18|224.77|222.37|222.22|219.82|0
1656497100000|2022-06-29 10:05:00|222.63|220.23|221.59|219.19|222.79|220.39|221.28|218.88|0
1656497400000|2022-06-29 10:10:00|221.49|219.09|223.3|220.9|223.46|221.06|221.49|219.09|0
1656497700000|2022-06-29 10:15:00|223.25|220.85|223.14|220.74|223.66|221.26|222.42|220.02|0
1656498000000|2022-06-29 10:20:00|223.25|220.85|223.56|221.16|223.56|221.16|221.9|219.5|0
1656498300000|2022-06-29 10:25:00|223.51|221.11|223.66|221.26|224.03|221.63|222.83|220.43|0
1656498600000|2022-06-29 10:30:00|223.55|221.15|223.45|221.05|224.07|221.67|223.03|220.63|0
1656498900000|2022-06-29 10:35:00|223.4|221|223.24|220.84|223.65|221.25|222.51|220.11|0
1656499200000|2022-06-29 10:40:00|223.19|220.79|223.96|221.56|223.96|221.56|222.46|220.06|0
1656499500000|2022-06-29 10:45:00|223.75|221.35|224.49|222.09|225.22|222.82|223.59|221.19|0
1656499800000|2022-06-29 10:50:00|224.6|222.2|224.8|222.4|224.81|222.41|223.82|221.42|0
1656500100000|2022-06-29 10:55:00|224.91|222.51|224.02|221.62|225.07|222.67|223.45|221.05|0
1656500400000|2022-06-29 11:00:00|223.97|221.57|224.23|221.83|224.8|222.4|223.55|221.15|0
1656500700000|2022-06-29 11:05:00|224.17|221.77|224.07|221.67|224.8|222.4|223.91|221.51|0
1656501000000|2022-06-29 11:10:00|224.12|221.72|224.27|221.87|225.63|223.23|224.06|221.66|0
1656501300000|2022-06-29 11:15:00|224.06|221.66|223.85|221.45|225.52|223.12|223.75|221.35|0
1656501600000|2022-06-29 11:20:00|223.75|221.35|223.74|221.34|224.16|221.76|223.43|221.03|0
1656501900000|2022-06-29 11:25:00|223.69|221.29|223.64|221.24|224.01|221.61|223.43|221.03|0
1656502200000|2022-06-29 11:30:00|223.69|221.29|222.7|220.3|223.69|221.29|222.44|220.04|0
1656502500000|2022-06-29 11:35:00|222.8|220.4|221.04|218.64|223.12|220.72|221.04|218.64|0
1656502800000|2022-06-29 11:40:00|220.94|218.54|221.35|218.95|221.46|219.06|220.94|218.54|0
1656503100000|2022-06-29 11:45:00|221.3|218.9|220.63|218.23|221.45|219.05|220.42|218.02|0
1656503400000|2022-06-29 11:50:00|220.73|218.33|218.78|216.38|220.83|218.43|218.57|216.17|0
1656503700000|2022-06-29 11:55:00|218.98|216.58|217.65|215.25|219.39|216.99|217.2|214.8|0
1656504000000|2022-06-29 12:00:00|217.55|215.15|215.01|212.61|217.81|215.41|214.71|212.31|0
1656504300000|2022-06-29 12:05:00|215.11|212.71|214.6|212.2|215.32|212.92|213.39|210.99|0
1656504600000|2022-06-29 12:10:00|214.7|212.3|214.59|212.19|214.8|212.4|214.19|211.79|0
1656504900000|2022-06-29 12:15:00|214.39|211.99|214.79|212.39|214.85|212.45|213.64|211.24|0
1656505200000|2022-06-29 12:20:00|214.59|212.19|216.92|214.52|217.03|214.63|214.29|211.89|0
1656505500000|2022-06-29 12:25:00|216.98|214.58|216.67|214.27|217.23|214.83|216.52|214.12|0
1656505800000|2022-06-29 12:30:00|216.72|214.32|218.76|216.36|220.2|217.8|216.16|213.76|0
1656506100000|2022-06-29 12:35:00|219.48|217.08|221.27|218.87|221.89|219.49|219.23|216.83|0
1656506400000|2022-06-29 12:40:00|221.37|218.97|219.92|217.52|221.68|219.28|219.82|217.42|0
1656506700000|2022-06-29 12:45:00|220.03|217.63|220.02|217.62|220.75|218.35|219|216.6|0
1656507000000|2022-06-29 12:50:00|220.23|217.83|219.61|217.21|220.23|217.83|218.99|216.59|0
1656507300000|2022-06-29 12:55:00|219.87|217.47|219.91|217.51|221.1|218.7|219.5|217.1|0
1656507600000|2022-06-29 13:00:00|220.02|217.62|218.37|215.97|220.43|218.03|217.66|215.26|0
1656507900000|2022-06-29 13:05:00|217.86|215.46|219.35|216.95|219.7|217.3|217.86|215.46|0
1656508200000|2022-06-29 13:10:00|219.25|216.85|218.02|215.62|219.35|216.95|217.72|215.32|0
1656508500000|2022-06-29 13:15:00|218.13|215.73|216.5|214.1|219.45|217.05|216.09|213.69|0
1656508800000|2022-06-29 13:20:00|216.7|214.3|217.51|215.11|218.12|215.72|216.4|214|0
1656509100000|2022-06-29 13:25:00|217.41|215.01|219.34|216.94|219.96|217.56|217.41|215.01|0
1656509400000|2022-06-29 13:30:00|219.04|216.64|226.07|223.67|227.23|224.83|217.61|215.21|0
1656509700000|2022-06-29 13:35:00|226.81|224.41|227.65|225.25|228.17|225.77|223.36|220.96|0
1656510000000|2022-06-29 13:40:00|228.08|225.68|227.33|224.93|229.13|226.73|225.45|223.05|0
1656510300000|2022-06-29 13:45:00|228.39|225.99|225.23|222.83|230.14|227.74|225.13|222.73|0
1656510600000|2022-06-29 13:50:00|225.6|223.2|216.88|214.48|225.97|223.57|215.66|213.26|0
1656510900000|2022-06-29 13:55:00|217.29|214.89|219.12|216.72|220.04|217.64|216.98|214.58|0
1656511200000|2022-06-29 14:00:00|218.92|216.52|213.88|211.48|221.18|218.78|213.33|210.93|0
1656511500000|2022-06-29 14:05:00|214.29|211.89|218.15|215.75|219.07|216.67|214.19|211.79|0
1656511800000|2022-06-29 14:10:00|218.36|215.96|219.28|216.88|219.28|216.88|215.21|212.81|0
1656512100000|2022-06-29 14:15:00|219.38|216.98|224.44|222.04|225.12|222.72|218.46|216.06|0
1656512400000|2022-06-29 14:20:00|224.54|222.14|222.36|219.96|224.75|222.35|222.36|219.96|0
1656512700000|2022-06-29 14:25:00|222.67|220.27|219.17|216.77|222.67|220.27|217.03|214.63|0
1656513000000|2022-06-29 14:30:00|219.27|216.87|217.96|215.56|219.98|217.58|215.32|212.92|0
1656513300000|2022-06-29 14:35:00|218.26|215.86|219.18|216.78|223.1|220.7|218.16|215.76|0
1656513600000|2022-06-29 14:40:00|219.08|216.68|216.07|213.67|219.9|217.5|215.31|212.91|0
1656513900000|2022-06-29 14:45:00|215.72|213.32|217.24|214.84|218.46|216.06|214.71|212.31|0
1656514200000|2022-06-29 14:50:00|216.93|214.53|217.64|215.24|219.38|216.98|214.9|212.5|0
1656514500000|2022-06-29 14:55:00|217.54|215.14|220.2|217.8|220.51|218.11|217.54|215.14|0
1656514800000|2022-06-29 15:00:00|220.09|217.69|221.64|219.24|221.84|219.44|219.37|216.97|0
1656515100000|2022-06-29 15:05:00|221.84|219.44|221.22|218.82|223.6|221.2|219.68|217.28|0
1656515400000|2022-06-29 15:10:00|221.12|218.72|222.46|220.06|223.08|220.68|220.19|217.79|0
1656515700000|2022-06-29 15:15:00|222.67|220.27|223.49|221.09|223.91|221.51|220.7|218.3|0
1656516000000|2022-06-29 15:20:00|223.6|221.2|225.47|223.07|226.94|224.54|223.08|220.68|0
1656516300000|2022-06-29 15:25:00|225.26|222.86|224.84|222.44|225.68|223.28|222.8|220.4|0
1656516600000|2022-06-29 15:30:00|224.64|222.24|222.87|220.47|225.99|223.59|222.25|219.85|0
1656516900000|2022-06-29 15:35:00|222.56|220.16|222.34|219.94|223.18|220.78|219.88|217.48|0
1656517200000|2022-06-29 15:40:00|222.54|220.14|225.02|222.62|225.02|222.62|221.31|218.91|0
1656517500000|2022-06-29 15:45:00|224.92|222.52|224.61|222.21|225.44|223.04|222.64|220.24|0
1656517800000|2022-06-29 15:50:00|224.4|222|221.82|219.42|225.02|222.62|221.3|218.9|0
1656518100000|2022-06-29 15:55:00|222.12|219.72|223.26|220.86|225.02|222.62|221.92|219.52|0
1656518400000|2022-06-29 16:00:00|223.36|220.96|224.08|221.68|225.48|223.08|222.74|220.34|0
1656518700000|2022-06-29 16:05:00|223.98|221.58|226.77|224.37|226.77|224.37|223.56|221.16|0
1656519000000|2022-06-29 16:10:00|226.66|224.26|227.81|225.41|228.65|226.25|226.04|223.64|0
1656519300000|2022-06-29 16:15:00|228.02|225.62|227.08|224.68|228.23|225.83|226.24|223.84|0
1656519600000|2022-06-29 16:20:00|226.87|224.47|230.02|227.62|230.13|227.73|225.93|223.53|0
1656519900000|2022-06-29 16:25:00|230.55|228.15|231.29|228.89|231.82|229.42|230.02|227.62|0
1656520200000|2022-06-29 16:30:00|231.39|228.99|230.33|227.93|231.39|228.99|229.28|226.88|0
1656520500000|2022-06-29 16:35:00|230.44|228.04|227.07|224.67|230.44|228.04|226.02|223.62|0
1656520800000|2022-06-29 16:40:00|227.02|224.62|226.96|224.56|227.9|225.5|226.44|224.04|0
1656521100000|2022-06-29 16:45:00|227.06|224.66|228.11|225.71|228.53|226.13|225.81|223.41|0
1656521400000|2022-06-29 16:50:00|228|225.6|228|225.6|228.63|226.23|226.64|224.24|0
1656521700000|2022-06-29 16:55:00|227.79|225.39|226.95|224.55|228.84|226.44|226.32|223.92|0
1656522000000|2022-06-29 17:00:00|227.16|224.76|227.79|225.39|228.1|225.7|226.22|223.82|0
1656522300000|2022-06-29 17:05:00|227.47|225.07|224.76|222.36|228.31|225.91|224.76|222.36|0
1656522600000|2022-06-29 17:10:00|224.65|222.25|229.04|226.64|229.04|226.64|223.72|221.32|0
1656522900000|2022-06-29 17:15:00|229.15|226.75|229.25|226.85|230.05|227.65|228.89|226.49|0
1656523200000|2022-06-29 17:20:00|229.36|226.96|229.78|227.38|230.41|228.01|229.25|226.85|0
1656523500000|2022-06-29 17:25:00|229.88|227.48|226.94|224.54|230.31|227.91|226.41|224.01|0
1656523800000|2022-06-29 17:30:00|227.14|224.74|227.77|225.37|228.82|226.42|226.62|224.22|0
1656524100000|2022-06-29 17:35:00|227.67|225.27|225.68|223.28|227.67|225.27|225.36|222.96|0
1656524400000|2022-06-29 17:40:00|225.78|223.38|224.32|221.92|226.2|223.8|224.12|221.72|0
1656524700000|2022-06-29 17:45:00|224.01|221.61|224.84|222.44|225.26|222.86|223.7|221.3|0
1656525000000|2022-06-29 17:50:00|225.05|222.65|223.9|221.5|225.05|222.65|223.39|220.99|0
1656525300000|2022-06-29 17:55:00|223.8|221.4|221.73|219.33|223.8|221.4|221.42|219.02|0
1656525600000|2022-06-29 18:00:00|222.04|219.64|217.09|214.69|222.35|219.95|217.09|214.69|0
1656525900000|2022-06-29 18:05:00|216.99|214.59|217.8|215.4|218.52|216.12|216.69|214.29|0
1656526200000|2022-06-29 18:10:00|217.7|215.3|217.9|215.5|218.82|216.42|217.19|214.79|0
1656526500000|2022-06-29 18:15:00|218|215.6|218.1|215.7|218.21|215.81|216.88|214.48|0
1656526800000|2022-06-29 18:20:00|218.41|216.01|219.84|217.44|220.25|217.85|218.21|215.81|0
1656527100000|2022-06-29 18:25:00|219.74|217.34|218.51|216.11|220.35|217.95|218|215.6|0
1656527400000|2022-06-29 18:30:00|218.3|215.9|220.04|217.64|220.76|218.36|218.1|215.7|0
1656527700000|2022-06-29 18:35:00|219.84|217.44|221.48|219.08|221.48|219.08|219.84|217.44|0
1656528000000|2022-06-29 18:40:00|221.69|219.29|223.86|221.46|223.86|221.46|221.07|218.67|0
1656528300000|2022-06-29 18:45:00|224.17|221.77|224.28|221.88|224.9|222.5|223.44|221.04|0
1656528600000|2022-06-29 18:50:00|224.27|221.87|223.23|220.83|225.01|222.61|223.23|220.83|0
1656528900000|2022-06-29 18:55:00|223.13|220.73|223.33|220.93|223.65|221.25|221.99|219.59|0
1656529200000|2022-06-29 19:00:00|223.44|221.04|223.75|221.35|225.52|223.12|222.61|220.21|0
1656529500000|2022-06-29 19:05:00|223.64|221.24|221.26|218.86|224.16|221.76|221.26|218.86|0
1656529800000|2022-06-29 19:10:00|221.36|218.96|222.5|220.1|223.85|221.45|221.36|218.96|0
1656530100000|2022-06-29 19:15:00|222.81|220.41|220.65|218.25|223.43|221.03|218.59|216.19|0
1656530400000|2022-06-29 19:20:00|220.75|218.35|218.89|216.49|220.96|218.56|218.69|216.29|0
1656530700000|2022-06-29 19:25:00|219|216.6|216.54|214.14|219.3|216.9|216.44|214.04|0
1656531000000|2022-06-29 19:30:00|216.84|214.44|221.05|218.65|221.67|219.27|216.74|214.34|0
1656531300000|2022-06-29 19:35:00|221.26|218.86|221.57|219.17|222.71|220.31|220.43|218.03|0
1656531600000|2022-06-29 19:40:00|222.08|219.68|221.87|219.47|222.81|220.41|220.94|218.54|0
1656531900000|2022-06-29 19:45:00|221.56|219.16|222.81|220.41|223.75|221.35|220.94|218.54|0
1656532200000|2022-06-29 19:50:00|221.04|218.64|222.8|220.4|224.47|222.07|220.63|218.23|0
1656532500000|2022-06-29 19:55:00|222.7|220.3|220.62|218.22|222.7|220.3|219.18|216.78|0
1656532800000|2022-06-29 20:00:00|221.76|219.36|220.31|217.91|221.87|219.47|219.8|217.4|0
1656533100000|2022-06-29 20:05:00|220.21|217.81|220.62|218.22|220.93|218.53|219.8|217.4|0
1656533400000|2022-06-29 20:10:00|220.52|218.12|222.17|219.77|222.38|219.98|220.41|218.01|0
1656533700000|2022-06-29 20:15:00|222.37|219.57|221.23|218.43|222.37|219.57|221.23|218.43|0
1656534000000|2022-06-29 20:20:00|221.12|218.32|221.43|218.63|221.54|218.74|220.76|217.96|0
1656534300000|2022-06-29 20:25:00|221.49|218.69|221.33|218.53|221.59|218.79|220.71|217.91|0
1656534600000|2022-06-29 20:30:00|221.28|218.48|220.39|217.59|221.28|218.48|220.29|217.49|0
1656534900000|2022-06-29 20:35:00|220.6|217.8|220.7|217.9|220.81|218.01|220.45|217.65|0
1656535200000|2022-06-29 20:40:00|220.6|217.8|220.7|217.9|220.7|217.9|220.49|217.69|0
1656535500000|2022-06-29 20:45:00|220.59|217.79|220.13|217.33|220.59|217.79|220.13|217.33|0
1656535800000|2022-06-29 20:50:00|220.18|217.38|220.59|217.79|220.69|217.89|220.18|217.38|0
1656536100000|2022-06-29 20:55:00|220.69|217.89|220.43|217.63|220.79|217.99|220.28|217.48|0
1656536400000|2022-06-29 21:00:00|220.55|217.75|220.37|217.57|220.55|217.75|220.31|217.51|0
1656536700000|2022-06-29 21:05:00|220.44|217.64|220.5|217.7|220.53|217.73|220.34|217.54|0
1656537000000|2022-06-29 21:10:00|220.59|217.79|220.59|217.79|220.68|217.88|220.5|217.7|0
1656537300000|2022-06-29 21:15:00|220.5|217.7|220.5|217.7|220.57|217.77|220.5|217.7|0
1656537600000|2022-06-29 21:20:00|220.54|217.74|220.49|217.69|220.54|217.74|220.49|217.69|0
1656537900000|2022-06-29 21:25:00|220.52|217.72|220.46|217.66|220.52|217.72|220.4|217.6|0
1656538200000|2022-06-29 21:30:00|220.52|217.72|220.64|217.84|220.64|217.84|220.52|217.72|0
1656538500000|2022-06-29 21:35:00|220.52|217.72|220.64|217.84|220.64|217.84|220.52|217.72|0
1656538800000|2022-06-29 21:40:00|220.63|217.83|220.55|217.75|220.65|217.85|220.49|217.69|0
1656539100000|2022-06-29 21:45:00|220.54|217.74|220.6|217.8|220.6|217.8|220.54|217.74|0
1656539400000|2022-06-29 21:50:00|220.54|217.74|220.54|217.74|220.57|217.77|220.48|217.68|0
1656539700000|2022-06-29 21:55:00|220.57|217.77|220.61|217.81|220.61|217.81|220.52|217.72|0
1656540000000|2022-06-29 22:00:00|219.89|217.09|220.86|218.06|220.97|218.17|219.89|217.09|0
1656540300000|2022-06-29 22:05:00|220.76|217.96|221.12|218.32|221.48|218.68|220.66|217.86|0
1656540600000|2022-06-29 22:10:00|221.07|218.27|221.48|218.68|221.58|218.78|221.07|218.27|0
1656540900000|2022-06-29 22:15:00|221.58|218.78|220.96|218.16|221.58|218.78|220.65|217.85|0
1656541200000|2022-06-29 22:20:00|220.91|218.11|220.54|217.74|220.96|218.16|220.44|217.64|0
1656541500000|2022-06-29 22:25:00|220.44|217.64|220.23|217.43|220.44|217.64|220.02|217.22|0
1656541800000|2022-06-29 22:30:00|220.13|217.33|220.64|217.84|220.8|218|220.13|217.33|0
1656542100000|2022-06-29 22:35:00|220.69|217.89|220.95|218.15|220.95|218.15|220.69|217.89|0
1656542400000|2022-06-29 22:40:00|220.9|218.1|220.94|218.14|221.05|218.25|220.84|218.04|0
1656542700000|2022-06-29 22:45:00|220.89|218.09|220.94|218.14|221.25|218.45|220.84|218.04|0
1656543000000|2022-06-29 22:50:00|220.84|218.04|220.48|217.68|220.84|218.04|220.22|217.42|0
1656543300000|2022-06-29 22:55:00|220.42|217.62|220.94|218.14|221.04|218.24|220.42|217.62|0
1656543600000|2022-06-29 23:00:00|220.89|218.09|221.76|218.96|221.87|219.07|220.83|218.03|0
1656543900000|2022-06-29 23:05:00|221.87|219.07|221.66|218.86|221.87|219.07|221.45|218.65|0
1656544200000|2022-06-29 23:10:00|221.55|218.75|221.4|218.6|221.55|218.75|221.24|218.44|0
1656544500000|2022-06-29 23:15:00|221.5|218.7|221.55|218.75|221.65|218.85|221.24|218.44|0
1656544800000|2022-06-29 23:20:00|221.44|218.64|222.79|219.99|223|220.2|221.44|218.64|0
1656545100000|2022-06-29 23:25:00|222.74|219.94|222.89|220.09|223.1|220.3|222.48|219.68|0
1656545400000|2022-06-29 23:30:00|222.95|220.15|222.78|219.98|223.52|220.72|222.78|219.98|0
1656545700000|2022-06-29 23:35:00|222.89|220.09|222.68|219.88|222.89|220.09|222.37|219.57|0
1656546000000|2022-06-29 23:40:00|222.78|219.98|222.36|219.56|222.78|219.98|222.26|219.46|0
1656546300000|2022-06-29 23:45:00|222.26|219.46|222.15|219.35|222.57|219.77|222.05|219.25|0
1656546600000|2022-06-29 23:50:00|222.26|219.46|222.77|219.97|222.88|220.08|222.15|219.35|0
1656546900000|2022-06-29 23:55:00|222.83|220.03|222.67|219.87|222.98|220.18|222.46|219.66|0
1656547200000|2022-06-30 00:00:00|222.77|219.97|223.5|220.7|225.49|222.69|222.56|219.76|0
1656547500000|2022-06-30 00:05:00|223.29|220.49|222.56|219.76|223.29|220.49|222.04|219.24|0
1656547800000|2022-06-30 00:10:00|222.66|219.86|222.76|219.96|223.49|220.69|222.45|219.65|0
1656548100000|2022-06-30 00:15:00|222.71|219.91|222.66|219.86|223.91|221.11|222.45|219.65|0
1656548400000|2022-06-30 00:20:00|222.76|219.96|223.02|220.22|223.28|220.48|222.24|219.44|0
1656548700000|2022-06-30 00:25:00|222.92|220.12|222.96|220.16|223.33|220.53|222.44|219.64|0
1656549000000|2022-06-30 00:30:00|222.86|220.06|223.33|220.53|223.48|220.68|222.03|219.23|0
1656549300000|2022-06-30 00:35:00|223.27|220.47|223.01|220.21|223.27|220.47|222.44|219.64|0
1656549600000|2022-06-30 00:40:00|222.96|220.16|221.92|219.12|222.96|220.16|221.61|218.81|0
1656549900000|2022-06-30 00:45:00|221.81|219.01|222.74|219.94|222.9|220.1|221.66|218.86|0
1656550200000|2022-06-30 00:50:00|222.8|220|223.21|220.41|223.37|220.57|222.49|219.69|0
1656550500000|2022-06-30 00:55:00|223.26|220.46|222.95|220.15|223.47|220.67|222.74|219.94|0
1656550800000|2022-06-30 01:00:00|223.16|220.36|224.46|221.66|224.62|221.82|223.16|220.36|0
1656551100000|2022-06-30 01:05:00|224.51|221.71|225.35|222.55|225.4|222.6|223.88|221.08|0
1656551400000|2022-06-30 01:10:00|225.14|222.34|225.87|223.07|226.35|223.55|225.14|222.34|0
1656551700000|2022-06-30 01:15:00|225.97|223.17|227.03|224.23|227.45|224.65|225.97|223.17|0
1656552000000|2022-06-30 01:20:00|226.92|224.12|226.6|223.8|227.23|224.43|226.08|223.28|0
1656552300000|2022-06-30 01:25:00|226.5|223.7|226.28|223.48|226.92|224.12|226.18|223.38|0
1656552600000|2022-06-30 01:30:00|226.18|223.38|225.33|222.53|226.81|224.01|225.02|222.22|0
1656552900000|2022-06-30 01:35:00|225.28|222.48|225.12|222.32|225.65|222.85|224.49|221.69|0
1656553200000|2022-06-30 01:40:00|225.28|222.48|225.22|222.42|226.17|223.37|225.01|222.21|0
1656553500000|2022-06-30 01:45:00|225.12|222.32|225.75|222.95|225.85|223.05|224.75|221.95|0
1656553800000|2022-06-30 01:50:00|225.8|223|225.85|223.05|225.95|223.15|224.9|222.1|0
1656554100000|2022-06-30 01:55:00|225.8|223|227.11|224.31|227.22|224.42|225.8|223|0
1656554400000|2022-06-30 02:00:00|226.79|223.99|226.11|223.31|227.11|224.31|226.05|223.25|0
1656554700000|2022-06-30 02:05:00|226.05|223.25|225.73|222.93|226.68|223.88|225.73|222.93|0
1656555000000|2022-06-30 02:10:00|225.63|222.83|225.37|222.57|225.84|223.04|225|222.2|0
1656555300000|2022-06-30 02:15:00|225.42|222.62|225.26|222.46|225.63|222.83|225.1|222.3|0
1656555600000|2022-06-30 02:20:00|225.2|222.4|224.63|221.83|225.31|222.51|224.11|221.31|0
1656555900000|2022-06-30 02:25:00|224.57|221.77|223.53|220.73|224.84|222.04|223.32|220.52|0
1656556200000|2022-06-30 02:30:00|223.42|220.62|224.04|221.24|224.04|221.24|223|220.2|0
1656556500000|2022-06-30 02:35:00|223.94|221.14|224.15|221.35|224.36|221.56|223.73|220.93|0
1656556800000|2022-06-30 02:40:00|224.2|221.4|223.73|220.93|224.36|221.56|223.57|220.77|0
1656557100000|2022-06-30 02:45:00|223.62|220.82|225.14|222.34|225.4|222.6|223.31|220.51|0
1656557400000|2022-06-30 02:50:00|225.19|222.39|224.45|221.65|225.29|222.49|224.45|221.65|0
1656557700000|2022-06-30 02:55:00|224.35|221.55|224.03|221.23|224.45|221.65|223.46|220.66|0
1656558000000|2022-06-30 03:00:00|223.82|221.02|223.46|220.66|224.09|221.29|223.4|220.6|0
1656558300000|2022-06-30 03:05:00|223.4|220.6|223.61|220.81|224.08|221.28|223.09|220.29|0
1656558600000|2022-06-30 03:10:00|223.5|220.7|223.81|221.01|224.02|221.22|223.3|220.5|0
1656558900000|2022-06-30 03:15:00|223.92|221.12|223.81|221.01|224.13|221.33|223.29|220.49|0
1656559200000|2022-06-30 03:20:00|223.92|221.12|223.6|220.8|224.02|221.22|223.6|220.8|0
1656559500000|2022-06-30 03:25:00|223.65|220.85|223.7|220.9|223.91|221.11|223.6|220.8|0
1656559800000|2022-06-30 03:30:00|223.81|221.01|224.43|221.63|224.64|221.84|223.6|220.8|0
1656560100000|2022-06-30 03:35:00|224.49|221.69|224.85|222.05|225.06|222.26|224.22|221.42|0
1656560400000|2022-06-30 03:40:00|224.95|222.15|224.95|222.15|225.16|222.36|224.53|221.73|0
1656560700000|2022-06-30 03:45:00|225.05|222.25|226|223.2|226.26|223.46|224.84|222.04|0
1656561000000|2022-06-30 03:50:00|225.89|223.09|225.73|222.93|225.89|223.09|225.58|222.78|0
1656561300000|2022-06-30 03:55:00|225.68|222.88|225.57|222.77|225.89|223.09|225.26|222.46|0
1656561600000|2022-06-30 04:00:00|225.68|222.88|225.78|222.98|226.2|223.4|225.15|222.35|0
1656561900000|2022-06-30 04:05:00|225.67|222.87|225.88|223.08|225.88|223.08|225.36|222.56|0
1656562200000|2022-06-30 04:10:00|225.99|223.19|225.35|222.55|226.09|223.29|225.14|222.34|0
1656562500000|2022-06-30 04:15:00|225.25|222.45|224.83|222.03|225.46|222.66|224.83|222.03|0
1656562800000|2022-06-30 04:20:00|224.93|222.13|225.14|222.34|225.45|222.65|224.93|222.13|0
1656563100000|2022-06-30 04:25:00|225.19|222.39|225.35|222.55|225.35|222.55|224.93|222.13|0
1656563400000|2022-06-30 04:30:00|225.3|222.5|225.5|222.7|225.87|223.07|225.03|222.23|0
1656563700000|2022-06-30 04:35:00|225.55|222.75|226.08|223.28|226.39|223.59|225.4|222.6|0
1656564000000|2022-06-30 04:40:00|226.03|223.23|225.65|222.85|226.13|223.33|225.34|222.54|0
1656564300000|2022-06-30 04:45:00|225.6|222.8|225.86|223.06|225.97|223.17|225.55|222.75|0
1656564600000|2022-06-30 04:50:00|225.92|223.12|226.23|223.43|226.23|223.43|225.65|222.85|0
1656564900000|2022-06-30 04:55:00|226.17|223.37|226.17|223.37|226.7|223.9|225.96|223.16|0
1656565200000|2022-06-30 05:00:00|226.07|223.27|226.17|223.37|227.01|224.21|225.64|222.84|0
1656565500000|2022-06-30 05:05:00|226.12|223.32|226.54|223.74|226.96|224.16|226.06|223.26|0
1656565800000|2022-06-30 05:10:00|226.43|223.63|226.58|223.78|227.17|224.37|226.43|223.63|0
1656566100000|2022-06-30 05:15:00|226.48|223.68|227.11|224.31|227.11|224.31|225.9|223.1|0
1656566400000|2022-06-30 05:20:00|227.22|224.42|228.7|225.9|228.7|225.9|227.11|224.31|0
1656566700000|2022-06-30 05:25:00|228.91|226.11|231.14|228.34|233.29|230.49|228.91|226.11|0
1656567000000|2022-06-30 05:30:00|231.25|228.45|231.78|228.98|232|229.2|231.14|228.34|0
1656567300000|2022-06-30 05:35:00|232|229.2|232.48|229.68|233.07|230.27|231.89|229.09|0
1656567600000|2022-06-30 05:40:00|232.53|229.73|233.93|231.13|234.36|231.56|232.32|229.52|0
1656567900000|2022-06-30 05:45:00|233.99|231.19|232.85|230.05|233.99|231.19|232.21|229.41|0
1656568200000|2022-06-30 05:50:00|232.8|230|233.39|230.59|233.39|230.59|232.31|229.51|0
1656568500000|2022-06-30 05:55:00|233.23|230.43|232.09|229.29|233.44|230.64|231.56|228.76|0
1656568800000|2022-06-30 06:00:00|231.88|229.08|233.38|230.58|233.6|230.8|231.02|228.22|0
1656569100000|2022-06-30 06:05:00|233.49|230.69|235.54|232.74|235.65|232.85|233.27|230.47|0
1656569400000|2022-06-30 06:10:00|235.65|232.85|234.4|231.6|236.85|234.05|234.13|231.33|0
1656569700000|2022-06-30 06:15:00|234.24|231.44|234.56|231.76|234.89|232.09|233.7|230.9|0
1656570000000|2022-06-30 06:20:00|234.51|231.71|235.1|232.3|235.75|232.95|234.24|231.44|0
1656570300000|2022-06-30 06:25:00|235.05|232.25|237.55|234.75|237.93|235.13|234.94|232.14|0
1656570600000|2022-06-30 06:30:00|237.6|234.8|239.5|236.7|239.83|237.03|233.86|231.06|0
1656570900000|2022-06-30 06:35:00|239.61|236.81|240.96|238.16|243.62|240.82|239.5|236.7|0
1656571200000|2022-06-30 06:40:00|241.07|238.27|242.89|240.09|244.06|241.26|240.85|238.05|0
1656571500000|2022-06-30 06:45:00|242.95|240.15|241.72|238.92|243.28|240.48|241.5|238.7|0
1656571800000|2022-06-30 06:50:00|241.56|238.76|241.61|238.81|242.5|239.7|240.68|237.88|0
1656572100000|2022-06-30 06:55:00|241.5|238.7|241.06|238.26|241.89|239.09|240.4|237.6|0
1656572400000|2022-06-30 07:00:00|241.11|238.31|241.77|238.97|242.27|239.47|239.62|236.82|0
1656572700000|2022-06-30 07:05:00|241.91|239.51|241.18|238.78|243.35|240.95|240.41|238.01|0
1656573000000|2022-06-30 07:10:00|241.29|238.89|241.73|239.33|243.12|240.72|239.42|237.02|0
1656573300000|2022-06-30 07:15:00|242.23|239.83|244.17|241.77|245.01|242.61|242.23|239.83|0
1656573600000|2022-06-30 07:20:00|243.78|241.38|244.25|241.85|246.17|243.77|242.9|240.5|0
1656573900000|2022-06-30 07:25:00|244.13|241.73|243.8|241.4|244.64|242.24|241.8|239.4|0
1656574200000|2022-06-30 07:30:00|244.02|241.62|242.46|240.06|245.47|243.07|242.35|239.95|0
1656574500000|2022-06-30 07:35:00|242.3|239.9|242.96|240.56|243.24|240.84|241.47|239.07|0
1656574800000|2022-06-30 07:40:00|242.68|240.28|240.25|237.85|242.68|240.28|240.03|237.63|0
1656575100000|2022-06-30 07:45:00|240.31|237.91|238.94|236.54|242.13|239.73|238.94|236.54|0
1656575400000|2022-06-30 07:50:00|238.72|236.32|239.15|236.75|239.26|236.86|238.39|235.99|0
1656575700000|2022-06-30 07:55:00|239.26|236.86|239.59|237.19|240.47|238.07|238.71|236.31|0
1656576000000|2022-06-30 08:00:00|239.7|237.3|237.73|235.33|240.03|237.63|237.51|235.11|0
1656576300000|2022-06-30 08:05:00|237.62|235.22|238.71|236.31|239.36|236.96|236.86|234.46|0
1656576600000|2022-06-30 08:10:00|238.93|236.53|238.38|235.98|239.53|237.13|238.27|235.87|0
1656576900000|2022-06-30 08:15:00|238.49|236.09|240.4|238|240.51|238.11|238.16|235.76|0
1656577200000|2022-06-30 08:20:00|240.34|237.94|240.73|238.33|240.89|238.49|239.36|236.96|0
1656577500000|2022-06-30 08:25:00|240.78|238.38|241.33|238.93|241.66|239.26|240.23|237.83|0
1656577800000|2022-06-30 08:30:00|241.22|238.82|241.66|239.26|241.88|239.48|240.12|237.72|0
1656578100000|2022-06-30 08:35:00|241.71|239.31|238.53|236.13|242.32|239.92|237.77|235.37|0
1656578400000|2022-06-30 08:40:00|238.8|236.4|237.44|235.04|240.33|237.93|236.79|234.39|0
1656578700000|2022-06-30 08:45:00|237.49|235.09|240.28|237.88|240.83|238.43|237.38|234.98|0
1656579000000|2022-06-30 08:50:00|240.55|238.15|239.89|237.49|240.83|238.43|239.51|237.11|0
1656579300000|2022-06-30 08:55:00|240|237.6|240.49|238.09|241.2|238.8|239.61|237.21|0
1656579600000|2022-06-30 09:00:00|240.65|238.25|241.09|238.69|242.08|239.68|240.32|237.92|0
1656579900000|2022-06-30 09:05:00|241.97|239.57|242.74|240.34|242.85|240.45|240.54|238.14|0
1656580200000|2022-06-30 09:10:00|242.85|240.45|245.96|243.56|246.13|243.73|242.85|240.45|0
1656580500000|2022-06-30 09:15:00|246.13|243.73|246.97|244.57|247.08|244.68|245.96|243.56|0
1656580800000|2022-06-30 09:20:00|247.08|244.68|246.55|244.15|247.3|244.9|244.97|242.57|0
1656581100000|2022-06-30 09:25:00|246.61|244.21|246.99|244.59|247|244.6|246.38|243.98|0
1656581400000|2022-06-30 09:30:00|246.94|244.54|246.43|244.03|247.33|244.93|245.54|243.14|0
1656581700000|2022-06-30 09:35:00|246.38|243.98|245.98|243.58|247.21|244.81|245.98|243.58|0
1656582000000|2022-06-30 09:40:00|246.09|243.69|246.65|244.25|246.93|244.53|245.98|243.58|0
1656582300000|2022-06-30 09:45:00|246.54|244.14|246.15|243.75|246.87|244.47|245.42|243.02|0
1656582600000|2022-06-30 09:50:00|246.21|243.81|245.25|242.85|246.6|244.2|245.2|242.8|0
1656582900000|2022-06-30 09:55:00|245.2|242.8|242.32|239.92|245.48|243.08|242.32|239.92|0
1656583200000|2022-06-30 10:00:00|242.54|240.14|243.69|241.29|243.7|241.3|242.48|240.08|0
1656583500000|2022-06-30 10:05:00|243.58|241.18|243.31|240.91|244.75|242.35|243.14|240.74|0
1656583800000|2022-06-30 10:10:00|243.36|240.96|244.23|241.83|245.02|242.62|243.14|240.74|0
1656584100000|2022-06-30 10:15:00|244.17|241.77|244.28|241.88|244.62|242.22|243.84|241.44|0
1656584400000|2022-06-30 10:20:00|244.39|241.99|243.39|240.99|244.5|242.1|243.39|240.99|0
1656584700000|2022-06-30 10:25:00|243.28|240.88|246.28|243.88|246.28|243.88|243.28|240.88|0
1656585000000|2022-06-30 10:30:00|246.34|243.94|245.76|243.36|246.42|244.02|245.65|243.25|0
1656585300000|2022-06-30 10:35:00|245.87|243.47|247.24|244.84|248.26|245.86|245.87|243.47|0
1656585600000|2022-06-30 10:40:00|247.19|244.79|246.46|244.06|248.02|245.62|246.46|244.06|0
1656585900000|2022-06-30 10:45:00|246.57|244.17|246.9|244.5|247.35|244.95|245.96|243.56|0
1656586200000|2022-06-30 10:50:00|247.01|244.61|245.51|243.11|247.18|244.78|245.4|243|0
1656586500000|2022-06-30 10:55:00|245.46|243.06|244.51|242.11|245.51|243.11|244.17|241.77|0
1656586800000|2022-06-30 11:00:00|244.28|241.88|246.06|243.66|246.51|244.11|244.17|241.77|0
1656587100000|2022-06-30 11:05:00|246.17|243.77|245.11|242.71|246.28|243.88|245.11|242.71|0
1656587400000|2022-06-30 11:10:00|245.06|242.66|244.5|242.1|245.39|242.99|244.39|241.99|0
1656587700000|2022-06-30 11:15:00|244.45|242.05|245.16|242.76|245.83|243.43|244.05|241.65|0
1656588000000|2022-06-30 11:20:00|245.27|242.87|245.05|242.65|245.5|243.1|244.66|242.26|0
1656588300000|2022-06-30 11:25:00|245.11|242.71|244.11|241.71|245.6|243.2|243.83|241.43|0
1656588600000|2022-06-30 11:30:00|244.1|241.7|247.84|245.44|247.96|245.56|244.1|241.7|0
1656588900000|2022-06-30 11:35:00|247.95|245.55|248.96|246.56|249.3|246.9|247.51|245.11|0
1656589200000|2022-06-30 11:40:00|249.07|246.67|248.62|246.22|249.74|247.34|248.17|245.77|0
1656589500000|2022-06-30 11:45:00|248.57|246.17|248.95|246.55|249.91|247.51|248.57|246.17|0
1656589800000|2022-06-30 11:50:00|249.07|246.67|248.28|245.88|249.29|246.89|248.17|245.77|0
1656590100000|2022-06-30 11:55:00|248.39|245.99|247.72|245.32|248.39|245.99|247.27|244.87|0
1656590400000|2022-06-30 12:00:00|247.78|245.38|244.79|242.39|248.16|245.76|244.57|242.17|0
1656590700000|2022-06-30 12:05:00|244.68|242.28|245.57|243.17|245.9|243.5|244.57|242.17|0
1656591000000|2022-06-30 12:10:00|245.45|243.05|244.89|242.49|245.57|243.17|244.67|242.27|0
1656591300000|2022-06-30 12:15:00|244.95|242.55|245.67|243.27|245.78|243.38|244.67|242.27|0
1656591600000|2022-06-30 12:20:00|245.73|243.33|243.06|240.66|245.9|243.5|242.45|240.05|0
1656591900000|2022-06-30 12:25:00|243.22|240.82|243.89|241.49|243.89|241.49|242.61|240.21|0
1656592200000|2022-06-30 12:30:00|244|241.6|239.83|237.43|244|241.6|237.83|235.43|0
1656592500000|2022-06-30 12:35:00|239.99|237.59|240.76|238.36|241.09|238.69|238.57|236.17|0
1656592800000|2022-06-30 12:40:00|240.98|238.58|240.42|238.02|242.41|240.01|239.88|237.48|0
1656593100000|2022-06-30 12:45:00|240.2|237.8|239.65|237.25|240.2|237.8|238.56|236.16|0
1656593400000|2022-06-30 12:50:00|239.33|236.93|242.07|239.67|243.28|240.88|239.33|236.93|0
1656593700000|2022-06-30 12:55:00|242.18|239.78|245.06|242.66|245.06|242.66|241.96|239.56|0
1656594000000|2022-06-30 13:00:00|245.17|242.77|243.5|241.1|245.72|243.32|243.39|240.99|0
1656594300000|2022-06-30 13:05:00|243.61|241.21|242.06|239.66|244.05|241.65|241.62|239.22|0
1656594600000|2022-06-30 13:10:00|242.5|240.1|242.78|240.38|243.05|240.65|242.06|239.66|0
1656594900000|2022-06-30 13:15:00|242.39|239.99|240.19|237.79|242.94|240.54|239.64|237.24|0
1656595200000|2022-06-30 13:20:00|240.3|237.9|240.95|238.55|241.17|238.77|239.86|237.46|0
1656595500000|2022-06-30 13:25:00|241.06|238.66|241.28|238.88|242.05|239.65|240.07|237.67|0
1656595800000|2022-06-30 13:30:00|241.06|238.66|241.91|239.51|245.71|243.31|237.45|235.05|0
1656596100000|2022-06-30 13:35:00|243.24|240.84|249|246.6|249.11|246.71|241.58|239.18|0
1656596400000|2022-06-30 13:40:00|249.45|247.05|248.32|245.92|250.47|248.07|246.41|244.01|0
1656596700000|2022-06-30 13:45:00|248.43|246.03|247.32|244.92|250.69|248.29|246.08|243.68|0
1656597000000|2022-06-30 13:50:00|248|245.6|251.28|248.88|251.39|248.99|246.76|244.36|0
1656597300000|2022-06-30 13:55:00|251.5|249.1|252.41|250.01|253.67|251.27|250.03|247.63|0
1656597600000|2022-06-30 14:00:00|252.53|250.13|255.16|252.76|256.09|253.69|252.53|250.13|0
1656597900000|2022-06-30 14:05:00|255.05|252.65|254.59|252.19|255.74|253.34|253.1|250.7|0
1656598200000|2022-06-30 14:10:00|254.36|251.96|252.43|250.03|256.02|253.62|252.31|249.91|0
1656598500000|2022-06-30 14:15:00|252.55|250.15|252.87|250.47|255.28|252.88|250.6|248.2|0
1656598800000|2022-06-30 14:20:00|252.98|250.58|253.66|251.26|255.49|253.09|252.58|250.18|0
1656599100000|2022-06-30 14:25:00|253.55|251.15|253.09|250.69|254.23|251.83|251.84|249.44|0
1656599400000|2022-06-30 14:30:00|253.54|251.14|246.54|244.14|254.23|251.83|246.21|243.81|0
1656599700000|2022-06-30 14:35:00|246.43|244.03|250.13|247.73|250.13|247.73|246.43|244.03|0
1656600000000|2022-06-30 14:40:00|250.36|247.96|251.89|249.49|251.89|249.49|249.68|247.28|0
1656600300000|2022-06-30 14:45:00|251.94|249.54|249.22|246.82|251.94|249.54|248.77|246.37|0
1656600600000|2022-06-30 14:50:00|249.33|246.93|244.45|242.05|249.44|247.04|243.67|241.27|0
1656600900000|2022-06-30 14:55:00|244.34|241.94|241.68|239.28|244.9|242.5|241.23|238.83|0
1656601200000|2022-06-30 15:00:00|241.9|239.5|244.89|242.49|245.79|243.39|241.79|239.39|0
1656601500000|2022-06-30 15:05:00|244.45|242.05|241.83|239.43|244.45|242.05|241.12|238.72|0
1656601800000|2022-06-30 15:10:00|241.67|239.27|243.15|240.75|243.92|241.52|241.17|238.77|0
1656602100000|2022-06-30 15:15:00|243.37|240.97|242.71|240.31|243.48|241.08|240.95|238.55|0
1656602400000|2022-06-30 15:20:00|243.04|240.64|239.03|236.63|243.04|240.64|238.59|236.19|0
1656602700000|2022-06-30 15:25:00|238.92|236.52|235.59|233.19|239.14|236.74|233.76|231.36|0
1656603000000|2022-06-30 15:30:00|235.92|233.52|237.87|235.47|238.2|235.8|234.94|232.54|0
1656603300000|2022-06-30 15:35:00|237.71|235.31|237.58|235.18|239.43|237.03|237.11|234.71|0
1656603600000|2022-06-30 15:40:00|237.47|235.07|235.74|233.34|238.34|235.94|235.74|233.34|0
1656603900000|2022-06-30 15:45:00|236.39|233.99|234.01|231.61|236.82|234.42|233.16|230.76|0
1656604200000|2022-06-30 15:50:00|234.23|231.83|233.69|231.29|235.84|233.44|233.69|231.29|0
1656604500000|2022-06-30 15:55:00|233.8|231.4|232.3|229.9|235.52|233.12|231.98|229.58|0
1656604800000|2022-06-30 16:00:00|232.19|229.79|234.11|231.71|234.49|232.09|231.97|229.57|0
1656605100000|2022-06-30 16:05:00|233.9|231.5|237.46|235.06|237.67|235.27|233.79|231.39|0
1656605400000|2022-06-30 16:10:00|237.67|235.27|235.4|233|238.21|235.81|235.29|232.89|0
1656605700000|2022-06-30 16:15:00|235.29|232.89|234.1|231.7|236.8|234.4|233.57|231.17|0
1656606000000|2022-06-30 16:20:00|234|231.6|228.68|226.28|234.53|232.13|228.68|226.28|0
1656606300000|2022-06-30 16:25:00|228.89|226.49|226.05|223.65|228.89|226.49|225.58|223.18|0
1656606600000|2022-06-30 16:30:00|225.63|223.23|225.52|223.12|225.94|223.54|222.93|220.53|0
1656606900000|2022-06-30 16:35:00|225.42|223.02|227.45|225.05|228.23|225.83|225.42|223.02|0
1656607200000|2022-06-30 16:40:00|227.34|224.94|226.19|223.79|227.97|225.57|225.56|223.16|0
1656607500000|2022-06-30 16:45:00|225.98|223.58|227.65|225.25|227.76|225.36|224.52|222.12|0
1656607800000|2022-06-30 16:50:00|227.55|225.15|226.71|224.31|228.81|226.41|226.6|224.2|0
1656608100000|2022-06-30 16:55:00|226.6|224.2|226.81|224.41|227.86|225.46|225.76|223.36|0
1656608400000|2022-06-30 17:00:00|226.7|224.3|225.13|222.73|226.81|224.41|224.4|222|0
1656608700000|2022-06-30 17:05:00|225.34|222.94|229.01|226.61|229.23|226.83|225.13|222.73|0
1656609000000|2022-06-30 17:10:00|228.91|226.51|234.23|231.83|234.45|232.05|228.7|226.3|0
1656609300000|2022-06-30 17:15:00|234.12|231.72|233.05|230.65|234.45|232.05|232.62|230.22|0
1656609600000|2022-06-30 17:20:00|232.94|230.54|230.13|227.73|234.88|232.48|230.13|227.73|0
1656609900000|2022-06-30 17:25:00|230.55|228.15|229.6|227.2|230.55|228.15|229.07|226.67|0
1656610200000|2022-06-30 17:30:00|229.38|226.98|228.64|226.24|229.6|227.2|227.59|225.19|0
1656610500000|2022-06-30 17:35:00|228.43|226.03|228.01|225.61|228.64|226.24|227.06|224.66|0
1656610800000|2022-06-30 17:40:00|227.69|225.29|230.86|228.46|230.86|228.46|225.6|223.2|0
1656611100000|2022-06-30 17:45:00|231.07|228.67|226.32|223.92|231.07|228.67|226.12|223.72|0
1656611400000|2022-06-30 17:50:00|226.22|223.82|224.76|222.36|226.85|224.45|223.3|220.9|0
1656611700000|2022-06-30 17:55:00|224.86|222.46|225.8|223.4|226.74|224.34|224.86|222.46|0
1656612000000|2022-06-30 18:00:00|225.48|223.08|225.38|222.98|227.37|224.97|225.27|222.87|0
1656612300000|2022-06-30 18:05:00|225.59|223.19|228.2|225.8|228.84|226.44|224.75|222.35|0
1656612600000|2022-06-30 18:10:00|228.15|225.75|228.07|225.67|229.33|226.93|225.86|223.46|0
1656612900000|2022-06-30 18:15:00|227.96|225.56|226.17|223.77|229.02|226.62|225.75|223.35|0
1656613200000|2022-06-30 18:20:00|225.96|223.56|230.82|228.42|230.82|228.42|225.75|223.35|0
1656613500000|2022-06-30 18:25:00|231.25|228.85|229.12|226.72|232.96|230.56|228.48|226.08|0
1656613800000|2022-06-30 18:30:00|229.44|227.04|228.47|226.07|230.39|227.99|227.8|225.4|0
1656614100000|2022-06-30 18:35:00|228.58|226.18|228.1|225.7|229.75|227.35|227.73|225.33|0
1656614400000|2022-06-30 18:40:00|228.15|225.75|234.25|231.85|234.36|231.96|228.15|225.75|0
1656614700000|2022-06-30 18:45:00|234.36|231.96|232.95|230.55|234.79|232.39|231.66|229.26|0
1656615000000|2022-06-30 18:50:00|233.06|230.66|235.22|232.82|236.74|234.34|232.84|230.44|0
1656615300000|2022-06-30 18:55:00|235.55|233.15|234.92|232.52|236.42|234.02|232.56|230.16|0
1656615600000|2022-06-30 19:00:00|235.46|233.06|235.52|233.12|236.22|233.82|233.62|231.22|0
1656615900000|2022-06-30 19:05:00|235.78|233.38|240.36|237.96|241.7|239.3|235.57|233.17|0
1656616200000|2022-06-30 19:10:00|240.47|238.07|239.47|237.07|240.58|238.18|238.82|236.42|0
1656616500000|2022-06-30 19:15:00|239.25|236.85|242.13|239.73|242.91|240.51|239.25|236.85|0
1656616800000|2022-06-30 19:20:00|242.02|239.62|238.37|235.97|242.02|239.62|238.26|235.86|0
1656617100000|2022-06-30 19:25:00|238.26|235.86|232.59|230.19|238.59|236.19|232.48|230.08|0
1656617400000|2022-06-30 19:30:00|233.02|230.62|229.69|227.29|233.67|231.27|229.37|226.97|0
1656617700000|2022-06-30 19:35:00|229.64|227.24|231.4|229|231.4|229|227.45|225.05|0
1656618000000|2022-06-30 19:40:00|231.62|229.22|235.35|232.95|236.71|234.31|230.33|227.93|0
1656618300000|2022-06-30 19:45:00|235.62|233.22|233.99|231.59|236.17|233.77|230|227.6|0
1656618600000|2022-06-30 19:50:00|234.1|231.7|239.56|237.16|240.89|238.49|231.29|228.89|0
1656618900000|2022-06-30 19:55:00|239.34|236.94|230.1|227.7|241.33|238.93|230.1|227.7|0
1656619200000|2022-06-30 20:00:00|230.32|227.92|233.9|231.5|236.41|234.01|230.32|227.92|0
1656619500000|2022-06-30 20:05:00|233.69|231.29|235.21|232.81|236.42|234.02|233.69|231.29|0
1656619800000|2022-06-30 20:10:00|235.1|232.7|235.98|233.58|236.09|233.69|233.46|231.06|0
1656620100000|2022-06-30 20:15:00|236.39|233.59|234.31|231.51|236.72|233.92|234.31|231.51|0
1656620400000|2022-06-30 20:20:00|234.37|231.57|233.98|231.18|234.53|231.73|233.44|230.64|0
1656620700000|2022-06-30 20:25:00|233.88|231.08|233.11|230.31|234.09|231.29|232.57|229.77|0
1656621000000|2022-06-30 20:30:00|233.22|230.42|233.22|230.42|234.53|231.73|233.22|230.42|0
1656621300000|2022-06-30 20:35:00|233.33|230.53|233.92|231.12|234.41|231.61|233.33|230.53|0
1656621600000|2022-06-30 20:40:00|234.03|231.23|233.6|230.8|234.19|231.39|233.43|230.63|0
1656621900000|2022-06-30 20:45:00|233.76|230.96|233.54|230.74|234.41|231.61|233.32|230.52|0
1656622200000|2022-06-30 20:50:00|233.75|230.95|234.68|231.88|235.28|232.48|233.43|230.63|0
1656622500000|2022-06-30 20:55:00|234.62|231.82|235.44|232.64|235.71|232.91|233.42|230.62|0
1656622800000|2022-06-30 21:00:00|235.26|232.46|235.36|232.56|235.47|232.67|235.15|232.35|0
1656623100000|2022-06-30 21:05:00|235.37|232.57|235.11|232.31|235.48|232.68|235.11|232.31|0
1656623400000|2022-06-30 21:10:00|235.24|232.44|235.65|232.85|235.65|232.85|235.13|232.33|0
1656623700000|2022-06-30 21:15:00|235.51|232.71|235.49|232.69|235.55|232.75|235.44|232.64|0
1656624000000|2022-06-30 21:20:00|235.46|232.66|235.41|232.61|235.49|232.69|235.22|232.42|0
1656624300000|2022-06-30 21:25:00|235.4|232.6|235.31|232.51|235.4|232.6|235.19|232.39|0
1656624600000|2022-06-30 21:30:00|235.32|232.52|235.3|232.5|235.32|232.52|235.18|232.38|0
1656624900000|2022-06-30 21:35:00|235.1|232.3|235.27|232.47|235.3|232.5|235.1|232.3|0
1656625200000|2022-06-30 21:40:00|235.29|232.49|235.18|232.38|235.29|232.49|235.14|232.34|0
1656625500000|2022-06-30 21:45:00|235.16|232.36|235.14|232.34|235.24|232.44|235.14|232.34|0
1656625800000|2022-06-30 21:50:00|235.17|232.37|235.28|232.48|235.3|232.5|235.17|232.37|0
1656626100000|2022-06-30 21:55:00|235.39|232.59|235.28|232.48|235.44|232.64|235.23|232.43|0
1656626400000|2022-06-30 22:00:00|234.97|232.17|236.45|233.65|236.77|233.97|234.86|232.06|0
1656626700000|2022-06-30 22:05:00|236.23|233.43|238.04|235.24|238.09|235.29|236.23|233.43|0
1656627000000|2022-06-30 22:10:00|238.09|235.29|238.81|236.01|238.97|236.17|237.1|234.3|0
1656627300000|2022-06-30 22:15:00|238.75|235.95|236.82|234.02|238.97|236.17|236.55|233.75|0
1656627600000|2022-06-30 22:20:00|236.88|234.08|236.76|233.96|236.88|234.08|236.33|233.53|0
1656627900000|2022-06-30 22:25:00|236.65|233.85|238.3|235.5|238.3|235.5|236.65|233.85|0
1656628200000|2022-06-30 22:30:00|238.14|235.34|237.53|234.73|238.14|235.34|236.87|234.07|0
1656628500000|2022-06-30 22:35:00|237.64|234.84|238.02|235.22|238.08|235.28|237.42|234.62|0
1656628800000|2022-06-30 22:40:00|238.08|235.28|237.14|234.34|238.19|235.39|237.08|234.28|0
1656629100000|2022-06-30 22:45:00|237.08|234.28|236.86|234.06|237.08|234.28|236.42|233.62|0
1656629400000|2022-06-30 22:50:00|236.81|234.01|236.04|233.24|236.97|234.17|235.76|232.96|0
1656629700000|2022-06-30 22:55:00|235.98|233.18|237.3|234.5|237.57|234.77|235.98|233.18|0
1656630000000|2022-06-30 23:00:00|237.24|234.44|236.96|234.16|237.4|234.6|236.58|233.78|0
1656630300000|2022-06-30 23:05:00|237.02|234.22|236.74|233.94|237.35|234.55|236.41|233.61|0
1656630600000|2022-06-30 23:10:00|236.85|234.05|236.74|233.94|236.85|234.05|236.41|233.61|0
1656630900000|2022-06-30 23:15:00|236.79|233.99|237.17|234.37|237.17|234.37|236.52|233.72|0
1656631200000|2022-06-30 23:20:00|237.39|234.59|236.51|233.71|237.84|235.04|236.51|233.71|0
1656631500000|2022-06-30 23:25:00|236.4|233.6|234|231.2|236.4|233.6|234|231.2|0
1656631800000|2022-06-30 23:30:00|234.1|231.3|234.86|232.06|234.97|232.17|233.78|230.98|0
1656632100000|2022-06-30 23:35:00|234.92|232.12|234.75|231.95|235.19|232.39|234.54|231.74|0
1656632400000|2022-06-30 23:40:00|234.81|232.01|234.53|231.73|234.81|232.01|233.77|230.97|0
1656632700000|2022-06-30 23:45:00|234.64|231.84|233.71|230.91|235.08|232.28|233.44|230.64|0
1656633000000|2022-06-30 23:50:00|233.66|230.86|231.92|229.12|233.66|230.86|231.65|228.85|0
1656633300000|2022-06-30 23:55:00|231.81|229.01|231.59|228.79|231.81|229.01|231.16|228.36|0
1656633600000|2022-07-01 00:00:00|231.27|228.47|230.46|227.66|231.97|229.17|230.4|227.6|0
1656633900000|2022-07-01 00:05:00|230.51|227.71|231.86|229.06|232.13|229.33|230.4|227.6|0
1656634200000|2022-07-01 00:10:00|231.7|228.9|231.58|228.78|232.02|229.22|231.37|228.57|0
1656634500000|2022-07-01 00:15:00|231.69|228.89|230.29|227.49|231.86|229.06|230.29|227.49|0
1656634800000|2022-07-01 00:20:00|230.34|227.54|231.8|229|231.9|229.1|230.02|227.22|0
1656635100000|2022-07-01 00:25:00|231.74|228.94|232.01|229.21|233.2|230.4|231.69|228.89|0
1656635400000|2022-07-01 00:30:00|232.07|229.27|231.9|229.1|233.2|230.4|231.79|228.99|0
1656635700000|2022-07-01 00:35:00|232.01|229.21|233.52|230.72|233.74|230.94|231.57|228.77|0
1656636000000|2022-07-01 00:40:00|233.63|230.83|235.07|232.27|235.66|232.86|233.47|230.67|0
1656636300000|2022-07-01 00:45:00|235.12|232.32|232.95|230.15|235.12|232.32|232.63|229.83|0
1656636600000|2022-07-01 00:50:00|233.12|230.32|233.7|230.9|233.92|231.12|232.63|229.83|0
1656636900000|2022-07-01 00:55:00|233.6|230.8|235.49|232.69|235.55|232.75|233.49|230.69|0
1656637200000|2022-07-01 01:00:00|235.55|232.75|235.71|232.91|236.09|233.29|234.46|231.66|0
1656637500000|2022-07-01 01:05:00|235.82|233.02|236.08|233.28|236.74|233.94|234.95|232.15|0
1656637800000|2022-07-01 01:10:00|236.19|233.39|236.3|233.5|237.72|234.92|235.98|233.18|0
1656638100000|2022-07-01 01:15:00|236.25|233.45|236.46|233.66|237.17|234.37|236.03|233.23|0
1656638400000|2022-07-01 01:20:00|236.41|233.61|237.28|234.48|237.39|234.59|236.3|233.5|0
1656638700000|2022-07-01 01:25:00|237.01|234.21|238.26|235.46|238.37|235.57|236.24|233.44|0
1656639000000|2022-07-01 01:30:00|238.92|236.12|239.91|237.11|240.24|237.44|238.92|236.12|0
1656639300000|2022-07-01 01:35:00|240.02|237.22|239.46|236.66|241.12|238.32|239.25|236.45|0
1656639600000|2022-07-01 01:40:00|239.52|236.72|239.85|237.05|239.85|237.05|238.58|235.78|0
1656639900000|2022-07-01 01:45:00|239.79|236.99|239.46|236.66|239.79|236.99|238.64|235.84|0
1656640200000|2022-07-01 01:50:00|239.57|236.77|238.63|235.83|239.57|236.77|237.92|235.12|0
1656640500000|2022-07-01 01:55:00|238.69|235.89|238.9|236.1|239.45|236.65|238.63|235.83|0
1656640800000|2022-07-01 02:00:00|239.01|236.21|237.47|234.67|239.78|236.98|237.15|234.35|0
1656641100000|2022-07-01 02:05:00|237.42|234.62|237.31|234.51|237.42|234.62|236.82|234.02|0
1656641400000|2022-07-01 02:10:00|237.25|234.45|236.43|233.63|237.25|234.45|235.78|232.98|0
1656641700000|2022-07-01 02:15:00|236.38|233.58|237.69|234.89|238.23|235.43|236.38|233.58|0
1656642000000|2022-07-01 02:20:00|237.8|235|239.66|236.86|239.72|236.92|237.8|235|0
1656642300000|2022-07-01 02:25:00|239.61|236.81|239.99|237.19|240.65|237.85|239.61|236.81|0
1656642600000|2022-07-01 02:30:00|239.88|237.08|242.87|240.07|243.65|240.85|239.55|236.75|0
1656642900000|2022-07-01 02:35:00|242.92|240.12|243.37|240.57|243.53|240.73|242.2|239.4|0
1656643200000|2022-07-01 02:40:00|243.42|240.62|243.75|240.95|244.48|241.68|242.42|239.62|0
1656643500000|2022-07-01 02:45:00|243.92|241.12|244.42|241.62|244.42|241.62|242.81|240.01|0
1656643800000|2022-07-01 02:50:00|244.31|241.51|245.09|242.29|245.88|243.08|244.2|241.4|0
1656644100000|2022-07-01 02:55:00|245.2|242.4|244.64|241.84|245.99|243.19|244.64|241.84|0
1656644400000|2022-07-01 03:00:00|244.86|242.06|244.86|242.06|245.37|242.57|244.41|241.61|0
1656644700000|2022-07-01 03:05:00|244.81|242.01|246.83|244.03|246.99|244.19|244.75|241.95|0
1656645000000|2022-07-01 03:10:00|246.88|244.08|249.36|246.56|249.36|246.56|246.54|243.74|0
1656645300000|2022-07-01 03:15:00|249.25|246.45|251.18|248.38|251.18|248.38|248.46|245.66|0
1656645600000|2022-07-01 03:20:00|251.3|248.5|248.79|245.99|251.3|248.5|248.68|245.88|0
1656645900000|2022-07-01 03:25:00|248.68|245.88|248.17|245.37|249.02|246.22|248.11|245.31|0
1656646200000|2022-07-01 03:30:00|248.22|245.42|247.71|244.91|249.02|246.22|247.32|244.52|0
1656646500000|2022-07-01 03:35:00|247.6|244.8|248.16|245.36|248.22|245.42|247.2|244.4|0
1656646800000|2022-07-01 03:40:00|248.22|245.42|250.94|248.14|251.74|248.94|248.22|245.42|0
1656647100000|2022-07-01 03:45:00|251|248.2|249.91|247.11|251.74|248.94|249.57|246.77|0
1656647400000|2022-07-01 03:50:00|250.03|247.23|248.44|245.64|250.2|247.4|248.21|245.41|0
1656647700000|2022-07-01 03:55:00|248.38|245.58|248.66|245.86|249.46|246.66|248.21|245.41|0
1656648000000|2022-07-01 04:00:00|248.77|245.97|247.3|244.5|249|246.2|247.19|244.39|0
1656648300000|2022-07-01 04:05:00|247.41|244.61|247.86|245.06|247.86|245.06|247.19|244.39|0
1656648600000|2022-07-01 04:10:00|247.75|244.95|250.47|247.67|251.04|248.24|247.41|244.61|0
1656648900000|2022-07-01 04:15:00|250.58|247.78|251.84|249.04|252.36|249.56|250.01|247.21|0
1656649200000|2022-07-01 04:20:00|252.07|249.27|250.69|247.89|252.75|249.95|250.24|247.44|0
1656649500000|2022-07-01 04:25:00|250.87|248.07|251.72|248.92|252.06|249.26|250.35|247.55|0
1656649800000|2022-07-01 04:30:00|251.6|248.8|249.49|246.69|251.6|248.8|249.27|246.47|0
1656650100000|2022-07-01 04:35:00|249.61|246.81|250.12|247.32|250.69|247.89|249.09|246.29|0
1656650400000|2022-07-01 04:40:00|250|247.2|248.81|246.01|250.06|247.26|248.07|245.27|0
1656650700000|2022-07-01 04:45:00|248.75|245.95|248.97|246.17|249.72|246.92|248.47|245.67|0
1656651000000|2022-07-01 04:50:00|248.86|246.06|248.97|246.17|249.09|246.29|248.13|245.33|0
1656651300000|2022-07-01 04:55:00|248.92|246.12|250.56|247.76|250.56|247.76|248.4|245.6|0
1656651600000|2022-07-01 05:00:00|250.51|247.71|250.44|247.64|251.36|248.56|249.65|246.85|0
1656651900000|2022-07-01 05:05:00|250.56|247.76|249.3|246.5|250.9|248.1|249.08|246.28|0
1656652200000|2022-07-01 05:10:00|249.42|246.62|250.21|247.41|250.21|247.41|248.91|246.11|0
1656652500000|2022-07-01 05:15:00|250.44|247.64|251.8|249|252.84|250.04|250.21|247.41|0
1656652800000|2022-07-01 05:20:00|251.92|249.12|251.8|249|252.38|249.58|251.35|248.55|0
1656653100000|2022-07-01 05:25:00|251.98|249.18|250.71|247.91|252.15|249.35|249.81|247.01|0
1656653400000|2022-07-01 05:30:00|250.42|247.62|251.9|249.1|252.7|249.9|250.42|247.62|0
1656653700000|2022-07-01 05:35:00|251.67|248.87|252.07|249.27|252.64|249.84|251.1|248.3|0
1656654000000|2022-07-01 05:40:00|252.01|249.21|250.07|247.27|252.01|249.21|249.85|247.05|0
1656654300000|2022-07-01 05:45:00|249.96|247.16|250.18|247.38|250.18|247.38|248.04|245.24|0
1656654600000|2022-07-01 05:50:00|250.13|247.33|249.79|246.99|250.24|247.44|249.39|246.59|0
1656654900000|2022-07-01 05:55:00|249.84|247.04|250.01|247.21|250.18|247.38|248.37|245.57|0
1656655200000|2022-07-01 06:00:00|250.41|247.61|249.72|246.92|252|249.2|248.82|246.02|0
1656655500000|2022-07-01 06:05:00|249.61|246.81|251.54|248.74|252.11|249.31|249.27|246.47|0
1656655800000|2022-07-01 06:10:00|251.77|248.97|249.6|246.8|251.77|248.97|249.26|246.46|0
1656656100000|2022-07-01 06:15:00|249.38|246.58|251.42|248.62|251.42|248.62|249.38|246.58|0
1656656400000|2022-07-01 06:20:00|251.3|248.5|250.84|248.04|251.42|248.62|249.37|246.57|0
1656656700000|2022-07-01 06:25:00|250.67|247.87|247.9|245.1|251.12|248.32|247.9|245.1|0
1656657000000|2022-07-01 06:30:00|247.68|244.88|248.16|245.36|249.25|246.45|245.73|242.93|0
1656657300000|2022-07-01 06:35:00|248.05|245.25|248.38|245.58|248.44|245.64|247.48|244.68|0
1656657600000|2022-07-01 06:40:00|248.44|245.64|249.74|246.94|249.8|247|248.22|245.42|0
1656657900000|2022-07-01 06:45:00|249.63|246.83|250.02|247.22|250.53|247.73|249.17|246.37|0
1656658200000|2022-07-01 06:50:00|249.96|247.16|249.62|246.82|250.08|247.28|249.28|246.48|0
1656658500000|2022-07-01 06:55:00|249.68|246.88|249.11|246.31|249.91|247.11|248.21|245.41|0
1656658800000|2022-07-01 07:00:00|249.22|246.42|253.26|250.46|254.53|251.73|249.22|246.42|0
1656659100000|2022-07-01 07:05:00|252.89|250.49|249.19|246.79|252.89|250.49|248.91|246.51|0
1656659400000|2022-07-01 07:10:00|249.41|247.01|250.89|248.49|251.06|248.66|248.51|246.11|0
1656659700000|2022-07-01 07:15:00|250.66|248.26|249.52|247.12|252.37|249.97|249.52|247.12|0
1656660000000|2022-07-01 07:20:00|249.69|247.29|247.82|245.42|250.66|248.26|247.48|245.08|0
1656660300000|2022-07-01 07:25:00|247.77|245.37|247.76|245.36|248.78|246.38|246.42|244.02|0
1656660600000|2022-07-01 07:30:00|247.71|245.31|244.06|241.66|247.71|245.31|243.89|241.49|0
1656660900000|2022-07-01 07:35:00|244.11|241.71|245.12|242.72|245.51|243.11|244.11|241.71|0
1656661200000|2022-07-01 07:40:00|245.01|242.61|246.57|244.17|246.91|244.51|244.89|242.49|0
1656661500000|2022-07-01 07:45:00|246.46|244.06|246.91|244.51|247.25|244.85|246.07|243.67|0
1656661800000|2022-07-01 07:50:00|246.68|244.28|245.45|243.05|246.68|244.28|245.06|242.66|0
1656662100000|2022-07-01 07:55:00|245.56|243.16|247.8|245.4|248.25|245.85|245.39|242.99|0
1656662400000|2022-07-01 08:00:00|247.58|245.18|249.16|246.76|249.22|246.82|246.34|243.94|0
1656662700000|2022-07-01 08:05:00|249.1|246.7|248.25|245.85|250.4|248|248.03|245.63|0
1656663000000|2022-07-01 08:10:00|248.36|245.96|244.15|241.75|248.59|246.19|244.09|241.69|0
1656663300000|2022-07-01 08:15:00|244.2|241.8|244.09|241.69|244.87|242.47|243.82|241.42|0
1656663600000|2022-07-01 08:20:00|244.43|242.03|241.48|239.08|244.54|242.14|240.76|238.36|0
1656663900000|2022-07-01 08:25:00|241.64|239.24|240.86|238.46|242.52|240.12|240.75|238.35|0
1656664200000|2022-07-01 08:30:00|240.97|238.57|241.85|239.45|242.13|239.73|240.42|238.02|0
1656664500000|2022-07-01 08:35:00|241.69|239.29|239.48|237.08|241.85|239.45|239.2|236.8|0
1656664800000|2022-07-01 08:40:00|239.53|237.13|240.35|237.95|240.52|238.12|239.31|236.91|0
1656665100000|2022-07-01 08:45:00|240.3|237.9|239.52|237.12|241.18|238.78|239.41|237.01|0
1656665400000|2022-07-01 08:50:00|239.41|237.01|239.85|237.45|240.4|238|239.19|236.79|0
1656665700000|2022-07-01 08:55:00|240.07|237.67|239.85|237.45|240.07|237.67|239.08|236.68|0
1656666000000|2022-07-01 09:00:00|239.96|237.56|238.86|236.46|241.17|238.77|238.86|236.46|0
1656666300000|2022-07-01 09:05:00|238.91|236.51|236.78|234.38|239.19|236.79|236.56|234.16|0
1656666600000|2022-07-01 09:10:00|236.89|234.49|236.84|234.44|238.99|236.59|236.63|234.23|0
1656666900000|2022-07-01 09:15:00|236.68|234.28|236.62|234.22|236.9|234.5|235.97|233.57|0
1656667200000|2022-07-01 09:20:00|236.51|234.11|235.97|233.57|237.06|234.66|235.64|233.24|0
1656667500000|2022-07-01 09:25:00|236.08|233.68|237.6|235.2|237.71|235.31|235.75|233.35|0
1656667800000|2022-07-01 09:30:00|237.71|235.31|237.33|234.93|237.71|235.31|236.4|234|0
1656668100000|2022-07-01 09:35:00|237.16|234.76|237.55|235.15|237.55|235.15|236.18|233.78|0
1656668400000|2022-07-01 09:40:00|237.49|235.09|237.92|235.52|238.42|236.02|237.27|234.87|0
1656668700000|2022-07-01 09:45:00|238.14|235.74|235.08|232.68|238.36|235.96|235.08|232.68|0
1656669000000|2022-07-01 09:50:00|234.97|232.57|234.37|231.97|235.51|233.11|234.16|231.76|0
1656669300000|2022-07-01 09:55:00|234.42|232.02|234.42|232.02|235.13|232.73|234.21|231.81|0
1656669600000|2022-07-01 10:00:00|234.53|232.13|236.27|233.87|236.27|233.87|233.94|231.54|0
1656669900000|2022-07-01 10:05:00|236.22|233.82|237.36|234.96|237.47|235.07|235.94|233.54|0
1656670200000|2022-07-01 10:10:00|237.31|234.91|236.7|234.3|237.91|235.51|236.7|234.3|0
1656670500000|2022-07-01 10:15:00|236.59|234.19|234.95|232.55|236.59|234.19|234.63|232.23|0
1656670800000|2022-07-01 10:20:00|234.74|232.34|234.19|231.79|235.17|232.77|233.87|231.47|0
1656671100000|2022-07-01 10:25:00|234.08|231.68|236.26|233.86|236.26|233.86|234.03|231.63|0
1656671400000|2022-07-01 10:30:00|236.15|233.75|237.02|234.62|237.02|234.62|235.71|233.31|0
1656671700000|2022-07-01 10:35:00|236.97|234.57|238.11|235.71|238.11|235.71|236.58|234.18|0
1656672000000|2022-07-01 10:40:00|238.06|235.66|239.1|236.7|239.16|236.76|238|235.6|0
1656672300000|2022-07-01 10:45:00|239.21|236.81|239.04|236.64|240.31|237.91|238.61|236.21|0
1656672600000|2022-07-01 10:50:00|238.98|236.58|239.75|237.35|239.92|237.52|238.65|236.25|0
1656672900000|2022-07-01 10:55:00|239.86|237.46|239.86|237.46|240.74|238.34|238.76|236.36|0
1656673200000|2022-07-01 11:00:00|239.69|237.29|238.48|236.08|240.36|237.96|238.37|235.97|0
1656673500000|2022-07-01 11:05:00|238.37|235.97|238.7|236.3|239.41|237.01|238.31|235.91|0
1656673800000|2022-07-01 11:10:00|238.75|236.35|239.3|236.9|239.85|237.45|238.42|236.02|0
1656674100000|2022-07-01 11:15:00|239.36|236.96|239.02|236.62|240.29|237.89|238.14|235.74|0
1656674400000|2022-07-01 11:20:00|238.91|236.51|238.52|236.12|239.29|236.89|238.47|236.07|0
1656674700000|2022-07-01 11:25:00|238.63|236.23|237.91|235.51|239.13|236.73|236.87|234.47|0
1656675000000|2022-07-01 11:30:00|237.75|235.35|238.24|235.84|238.96|236.56|237.42|235.02|0
1656675300000|2022-07-01 11:35:00|238.29|235.89|239.62|237.22|239.73|237.33|237.74|235.34|0
1656675600000|2022-07-01 11:40:00|239.51|237.11|240.72|238.32|241.16|238.76|239.5|237.1|0
1656675900000|2022-07-01 11:45:00|240.83|238.43|242.5|240.1|242.72|240.32|240.61|238.21|0
1656676200000|2022-07-01 11:50:00|242.94|240.54|244.87|242.47|245.32|242.92|241.38|238.98|0
1656676500000|2022-07-01 11:55:00|245.09|242.69|244.31|241.91|246.66|244.26|244.09|241.69|0
1656676800000|2022-07-01 12:00:00|244.53|242.13|242.42|240.02|245.87|243.47|242.2|239.8|0
1656677100000|2022-07-01 12:05:00|242.31|239.91|242.08|239.68|242.86|240.46|241.86|239.46|0
1656677400000|2022-07-01 12:10:00|241.86|239.46|241.7|239.3|242.53|240.13|241.53|239.13|0
1656677700000|2022-07-01 12:15:00|241.92|239.52|241.92|239.52|242.41|240.01|241.42|239.02|0
1656678000000|2022-07-01 12:20:00|241.97|239.57|240.88|238.48|242.8|240.4|240.72|238.32|0
1656678300000|2022-07-01 12:25:00|240.83|238.43|241.04|238.64|241.82|239.42|239.5|237.1|0
1656678600000|2022-07-01 12:30:00|241.27|238.87|236.75|234.35|241.49|239.09|236.53|234.13|0
1656678900000|2022-07-01 12:35:00|236.64|234.24|238.17|235.77|238.72|236.32|236.64|234.24|0
1656679200000|2022-07-01 12:40:00|238.12|235.72|237.4|235|238.5|236.1|237.4|235|0
1656679500000|2022-07-01 12:45:00|237.29|234.89|237.4|235|238.17|235.77|236.31|233.91|0
1656679800000|2022-07-01 12:50:00|237.51|235.11|237.51|235.11|238.61|236.21|236.69|234.29|0
1656680100000|2022-07-01 12:55:00|237.62|235.22|237.28|234.88|239.26|236.86|237.28|234.88|0
1656680400000|2022-07-01 13:00:00|237.07|234.67|238.22|235.82|238.51|236.11|235.21|232.81|0
1656680700000|2022-07-01 13:05:00|238.11|235.71|238.11|235.71|239.21|236.81|237.68|235.28|0
1656681000000|2022-07-01 13:10:00|237.89|235.49|237.34|234.94|238.11|235.71|236.69|234.29|0
1656681300000|2022-07-01 13:15:00|237.23|234.83|236.58|234.18|237.89|235.49|236.58|234.18|0
1656681600000|2022-07-01 13:20:00|236.69|234.29|236.68|234.28|237.34|234.94|235.92|233.52|0
1656681900000|2022-07-01 13:25:00|236.9|234.5|238.1|235.7|238.21|235.81|236.9|234.5|0
1656682200000|2022-07-01 13:30:00|238.21|235.81|237.17|234.77|239.36|236.96|233.32|230.92|0
1656682500000|2022-07-01 13:35:00|237.39|234.99|238.62|236.22|242.03|239.63|237.09|234.69|0
1656682800000|2022-07-01 13:40:00|238.94|236.54|233.95|231.55|238.94|236.54|230.72|228.32|0
1656683100000|2022-07-01 13:45:00|234.93|232.53|227.89|225.49|234.93|232.53|225.52|223.12|0
1656683400000|2022-07-01 13:50:00|227.73|225.33|227.28|224.88|229.73|227.33|225.39|222.99|0
1656683700000|2022-07-01 13:55:00|227.07|224.67|228.66|226.26|228.87|226.47|224.44|222.04|0
1656684000000|2022-07-01 14:00:00|226.28|223.88|230.43|228.03|231.72|229.32|223.76|221.36|0
1656684300000|2022-07-01 14:05:00|230.54|228.14|230.95|228.55|233.16|230.76|228.61|226.21|0
1656684600000|2022-07-01 14:10:00|230.68|228.28|239.94|237.54|240.16|237.76|230.14|227.74|0
1656684900000|2022-07-01 14:15:00|239.72|237.32|238.93|236.53|242.5|240.1|236.85|234.45|0
1656685200000|2022-07-01 14:20:00|239.26|236.86|240.2|237.8|242.14|239.74|238.48|236.08|0
1656685500000|2022-07-01 14:25:00|240.47|238.07|243.48|241.08|243.82|241.42|240.36|237.96|0
1656685800000|2022-07-01 14:30:00|243.26|240.86|245.63|243.23|247.32|244.92|242.47|240.07|0
1656686100000|2022-07-01 14:35:00|245.74|243.34|248.11|245.71|248.9|246.5|245.06|242.66|0
1656686400000|2022-07-01 14:40:00|247.66|245.26|246.65|244.25|249.58|247.18|245.64|243.24|0
1656686700000|2022-07-01 14:45:00|246.88|244.48|244.41|242.01|248|245.6|242.41|240.01|0
1656687000000|2022-07-01 14:50:00|243.74|241.34|244.41|242.01|248.34|245.94|243.52|241.12|0
1656687300000|2022-07-01 14:55:00|244.74|242.34|242.55|240.15|246.2|243.8|240|237.6|0
1656687600000|2022-07-01 15:00:00|242.95|240.55|245.38|242.98|245.74|243.34|242.17|239.77|0
1656687900000|2022-07-01 15:05:00|244.26|241.86|237.69|235.29|244.59|242.19|236.59|234.19|0
1656688200000|2022-07-01 15:10:00|237.91|235.51|235.41|233.01|240.11|237.71|232.42|230.02|0
1656688500000|2022-07-01 15:15:00|235.3|232.9|233.65|231.25|235.63|233.23|230.83|228.43|0
1656688800000|2022-07-01 15:20:00|233.55|231.15|235.51|233.11|236.83|234.43|232.78|230.38|0
1656689100000|2022-07-01 15:25:00|235.4|233|237.16|234.76|237.71|235.31|235.29|232.89|0
1656689400000|2022-07-01 15:30:00|236.39|233.99|234.19|231.79|236.72|234.32|233.87|231.47|0
1656689700000|2022-07-01 15:35:00|233.98|231.58|234.58|232.18|235.28|232.88|232.34|229.94|0
1656690000000|2022-07-01 15:40:00|234.52|232.12|234.84|232.44|235.17|232.77|232.56|230.16|0
1656690300000|2022-07-01 15:45:00|235.5|233.1|234.84|232.44|235.56|233.16|233.1|230.7|0
1656690600000|2022-07-01 15:50:00|234.73|232.33|240.58|238.18|241.02|238.62|234.73|232.33|0
1656690900000|2022-07-01 15:55:00|241.24|238.84|240.35|237.95|242.02|239.62|239.35|236.95|0
1656691200000|2022-07-01 16:00:00|240.46|238.06|241.02|238.62|242.81|240.41|240.13|237.73|0
1656691500000|2022-07-01 16:05:00|240.79|238.39|239.12|236.72|241.02|238.62|238.57|236.17|0
1656691800000|2022-07-01 16:10:00|239.35|236.95|239.79|237.39|240.96|238.56|238.79|236.39|0
1656692100000|2022-07-01 16:15:00|239.9|237.5|235.04|232.64|240.23|237.83|234.39|231.99|0
1656692400000|2022-07-01 16:20:00|235.26|232.86|233.73|231.33|236.03|233.63|233.51|231.11|0
1656692700000|2022-07-01 16:25:00|233.62|231.22|234.16|231.76|235.59|233.19|233.4|231|0
1656693000000|2022-07-01 16:30:00|234.33|231.93|235.8|233.4|236.02|233.62|232.86|230.46|0
1656693300000|2022-07-01 16:35:00|235.69|233.29|237.45|235.05|237.62|235.22|234.82|232.42|0
1656693600000|2022-07-01 16:40:00|237.67|235.27|237.39|234.99|237.78|235.38|236.46|234.06|0
1656693900000|2022-07-01 16:45:00|237.78|235.38|236.67|234.27|238.55|236.15|236.56|234.16|0
1656694200000|2022-07-01 16:50:00|236.56|234.16|234.92|232.52|236.67|234.27|234.59|232.19|0
1656694500000|2022-07-01 16:55:00|234.81|232.41|238.88|236.48|239.1|236.7|234.37|231.97|0
1656694800000|2022-07-01 17:00:00|239.43|237.03|239.76|237.36|239.87|237.47|237.55|235.15|0
1656695100000|2022-07-01 17:05:00|239.65|237.25|238.21|235.81|240.09|237.69|238.21|235.81|0
1656695400000|2022-07-01 17:10:00|238.26|235.86|237.32|234.92|239.2|236.8|237.32|234.92|0
1656695700000|2022-07-01 17:15:00|237.1|234.7|236.55|234.15|239.31|236.91|235.89|233.49|0
1656696000000|2022-07-01 17:20:00|236.66|234.26|236.22|233.82|237.87|235.47|236.11|233.71|0
1656696300000|2022-07-01 17:25:00|236.33|233.93|233.58|231.18|236.88|234.48|233.26|230.86|0
1656696600000|2022-07-01 17:30:00|233.47|231.07|232.6|230.2|233.58|231.18|231.62|229.22|0
1656696900000|2022-07-01 17:35:00|232.49|230.09|230.43|228.03|233.69|231.29|228.54|226.14|0
1656697200000|2022-07-01 17:40:00|230.32|227.92|229.35|226.95|230.97|228.57|228.27|225.87|0
1656697500000|2022-07-01 17:45:00|229.02|226.62|226.98|224.58|229.56|227.16|226.98|224.58|0
1656697800000|2022-07-01 17:50:00|227.09|224.69|228.48|226.08|228.48|226.08|226.77|224.37|0
1656698100000|2022-07-01 17:55:00|228.37|225.97|227.4|225|228.69|226.29|227.3|224.9|0
1656698400000|2022-07-01 18:00:00|227.19|224.79|228.69|226.29|228.69|226.29|226.76|224.36|0
1656698700000|2022-07-01 18:05:00|228.58|226.18|229.33|226.93|230.52|228.12|227.62|225.22|0
1656699000000|2022-07-01 18:10:00|229.44|227.04|228.04|225.64|231.06|228.66|228.04|225.64|0
1656699300000|2022-07-01 18:15:00|227.93|225.53|226.43|224.03|228.63|226.23|226.43|224.03|0
1656699600000|2022-07-01 18:20:00|225.47|223.07|221.88|219.48|226.33|223.93|221.88|219.48|0
1656699900000|2022-07-01 18:25:00|221.67|219.27|223.98|221.58|224.19|221.79|221.67|219.27|0
1656700200000|2022-07-01 18:30:00|223.88|221.48|220.93|218.53|223.88|221.48|220.82|218.42|0
1656700500000|2022-07-01 18:35:00|221.03|218.63|220.71|218.31|222.61|220.21|220.71|218.31|0
1656700800000|2022-07-01 18:40:00|220.61|218.21|221.13|218.73|221.76|219.36|220.61|218.21|0
1656701100000|2022-07-01 18:45:00|221.24|218.84|219.35|216.95|221.55|219.15|219.04|216.64|0
1656701400000|2022-07-01 18:50:00|219.3|216.9|221.96|219.56|222.49|220.09|218.93|216.53|0
1656701700000|2022-07-01 18:55:00|221.75|219.35|219.97|217.57|222.7|220.3|219.76|217.36|0
1656702000000|2022-07-01 19:00:00|219.76|217.36|223.01|220.61|223.86|221.46|219.24|216.84|0
1656702300000|2022-07-01 19:05:00|222.8|220.4|219.24|216.84|222.8|220.4|219.08|216.68|0
1656702600000|2022-07-01 19:10:00|219.03|216.63|217.41|215.01|219.76|217.36|214.14|211.74|0
1656702900000|2022-07-01 19:15:00|217.21|214.81|218.03|215.63|218.24|215.84|216.27|213.87|0
1656703200000|2022-07-01 19:20:00|217.93|215.53|218.24|215.84|220.22|217.82|217.51|215.11|0
1656703500000|2022-07-01 19:25:00|218.45|216.05|218.24|215.84|219.17|216.77|217.51|215.11|0
1656703800000|2022-07-01 19:30:00|218.13|215.73|215.34|212.94|218.24|215.84|214.72|212.32|0
1656704100000|2022-07-01 19:35:00|215.23|212.83|213.79|211.39|215.34|212.94|213.59|211.19|0
1656704400000|2022-07-01 19:40:00|213.59|211.19|213.38|210.98|214.2|211.8|212.16|209.76|0
1656704700000|2022-07-01 19:45:00|213.49|211.09|212.97|210.57|214.71|212.31|212.06|209.66|0
1656705000000|2022-07-01 19:50:00|215.29|212.89|216.83|214.43|219.21|216.81|214.88|212.48|0
1656705300000|2022-07-01 19:55:00|217.35|214.95|215.18|212.78|217.45|215.05|214.78|212.38|0
1656705600000|2022-07-01 20:00:00|215.39|212.99|215.9|213.5|216.42|214.02|214.47|212.07|0
1656705900000|2022-07-01 20:05:00|216|213.6|215.9|213.5|216.31|213.91|215.9|213.5|0
1656706200000|2022-07-01 20:10:00|216.1|213.7|216.31|213.91|216.41|214.01|216|213.6|0
1656993900000|2022-07-05 04:05:00|210.08|207.28|209.93|207.13|210.38|207.58|209.88|207.08|0
1656994200000|2022-07-05 04:10:00|209.88|207.08|209.27|206.47|209.98|207.18|209.07|206.27|0
1656994500000|2022-07-05 04:15:00|209.22|206.42|209.22|206.42|209.37|206.57|208.86|206.06|0
1656994800000|2022-07-05 04:20:00|209.17|206.37|209.62|206.82|209.67|206.87|209.06|206.26|0
1656995100000|2022-07-05 04:25:00|209.57|206.77|208.71|205.91|209.57|206.77|208.71|205.91|0
1656995400000|2022-07-05 04:30:00|208.76|205.96|208.2|205.4|208.86|206.06|208.05|205.25|0
1656995700000|2022-07-05 04:35:00|208.15|205.35|208.35|205.55|208.45|205.65|207.95|205.15|0
1656996000000|2022-07-05 04:40:00|208.4|205.6|208.15|205.35|208.65|205.85|208|205.2|0
1656996300000|2022-07-05 04:45:00|208.1|205.3|208.24|205.44|208.7|205.9|207.8|205|0
1656996600000|2022-07-05 04:50:00|208.3|205.5|208.34|205.54|208.54|205.74|208.04|205.24|0
1656996900000|2022-07-05 04:55:00|208.14|205.34|207.79|204.99|208.19|205.39|207.79|204.99|0
1656997200000|2022-07-05 05:00:00|207.84|205.04|207.23|204.43|208.04|205.24|207.23|204.43|0
1656997500000|2022-07-05 05:05:00|207.13|204.33|207.03|204.23|207.83|205.03|206.73|203.93|0
1656997800000|2022-07-05 05:10:00|207.13|204.33|207.18|204.38|207.23|204.43|206.33|203.53|0
1656998100000|2022-07-05 05:15:00|207.03|204.23|207.73|204.93|207.98|205.18|206.93|204.13|0
1656998400000|2022-07-05 05:20:00|207.78|204.98|207.82|205.02|208.03|205.23|207.68|204.88|0
1656998700000|2022-07-05 05:25:00|207.72|204.92|207.67|204.87|208.33|205.53|207.62|204.82|0
1656999000000|2022-07-05 05:30:00|207.62|204.82|208.02|205.22|208.12|205.32|207.52|204.72|0
1656999300000|2022-07-05 05:35:00|207.97|205.17|208.62|205.82|208.62|205.82|207.52|204.72|0
1656999600000|2022-07-05 05:40:00|208.57|205.77|208.11|205.31|208.92|206.12|208.01|205.21|0
1656999900000|2022-07-05 05:45:00|208.01|205.21|207.21|204.41|208.11|205.31|207.01|204.21|0
1657000200000|2022-07-05 05:50:00|207.26|204.46|207.71|204.91|208.01|205.21|207.26|204.46|0
1657000500000|2022-07-05 05:55:00|207.76|204.96|207.61|204.81|208.11|205.31|207.41|204.61|0
1657000800000|2022-07-05 06:00:00|207.76|204.96|207.5|204.7|208.11|205.31|207|204.2|0
1657001100000|2022-07-05 06:05:00|207.6|204.8|207.2|204.4|208|205.2|206.8|204|0
1657001400000|2022-07-05 06:10:00|207.35|204.55|207.65|204.85|208|205.2|207.15|204.35|0
1657001700000|2022-07-05 06:15:00|207.55|204.75|207.99|205.19|208.99|206.19|207.35|204.55|0
1657002000000|2022-07-05 06:20:00|208.09|205.29|208.49|205.69|208.59|205.79|208.04|205.24|0
1657002300000|2022-07-05 06:25:00|208.54|205.74|208.24|205.44|208.79|205.99|207.79|204.99|0
1657002600000|2022-07-05 06:30:00|208.29|205.49|207.48|204.68|208.29|205.49|207.19|204.39|0
1657002900000|2022-07-05 06:35:00|207.54|204.74|207.08|204.28|207.54|204.74|206.69|203.89|0
1657003200000|2022-07-05 06:40:00|206.88|204.08|206.48|203.68|206.98|204.18|206.48|203.68|0
1657003500000|2022-07-05 06:45:00|206.38|203.58|208.13|205.33|208.13|205.33|206.38|203.58|0
1657003800000|2022-07-05 06:50:00|207.97|205.17|208.77|205.97|209.03|206.23|207.97|205.17|0
1657004100000|2022-07-05 06:55:00|208.67|205.87|208.47|205.67|208.87|206.07|207.97|205.17|0
1657004400000|2022-07-05 07:00:00|208.37|205.57|210.07|207.27|210.53|207.73|208.37|205.57|0
1657004700000|2022-07-05 07:05:00|210.17|207.77|211.27|208.87|211.94|209.54|209.96|207.56|0
1657005000000|2022-07-05 07:10:00|211.38|208.98|210.36|207.96|212.34|209.94|210.36|207.96|0
1657005300000|2022-07-05 07:15:00|210.26|207.86|209.76|207.36|210.92|208.52|209.25|206.85|0
1657005600000|2022-07-05 07:20:00|209.55|207.15|211.17|208.77|211.22|208.82|209.05|206.65|0
1657005900000|2022-07-05 07:25:00|211.32|208.92|211.37|208.97|211.37|208.97|210.05|207.65|0
1657006200000|2022-07-05 07:30:00|211.06|208.66|210.61|208.21|211.57|209.17|210.4|208|0
1657006500000|2022-07-05 07:35:00|210.55|208.15|212.53|210.13|212.58|210.18|210.55|208.15|0
1657006800000|2022-07-05 07:40:00|212.48|210.08|210.95|208.55|212.48|210.08|210.5|208.1|0
1657007100000|2022-07-05 07:45:00|210.85|208.45|210.8|208.4|211.56|209.16|210.14|207.74|0
1657007400000|2022-07-05 07:50:00|210.85|208.45|211.45|209.05|212.27|209.87|210.44|208.04|0
1657007700000|2022-07-05 07:55:00|211.25|208.85|213.38|210.98|213.59|211.19|210.64|208.24|0
1657008000000|2022-07-05 08:00:00|213.48|211.08|212.56|210.16|213.48|211.08|211.86|209.46|0
1657008300000|2022-07-05 08:05:00|212.46|210.06|215.58|213.18|215.63|213.23|211.55|209.15|0
1657008600000|2022-07-05 08:10:00|215.43|213.03|215.99|213.59|216.66|214.26|215.32|212.92|0
1657008900000|2022-07-05 08:15:00|216.04|213.64|216.85|214.45|217.05|214.65|214.86|212.46|0
1657009200000|2022-07-05 08:20:00|216.95|214.55|218.24|215.84|219.02|216.62|216.64|214.24|0
1657009500000|2022-07-05 08:25:00|218.29|215.89|219.85|217.45|220.58|218.18|218.19|215.79|0
1657009800000|2022-07-05 08:30:00|220.12|217.72|219.74|217.34|221|218.6|219.02|216.62|0
1657010100000|2022-07-05 08:35:00|219.85|217.45|221.21|218.81|221.63|219.23|219.85|217.45|0
1657010400000|2022-07-05 08:40:00|221.1|218.7|221.73|219.33|222.73|220.33|220.79|218.39|0
1657010700000|2022-07-05 08:45:00|221.68|219.28|223.84|221.44|224.47|222.07|221.52|219.12|0
1657011000000|2022-07-05 08:50:00|224.05|221.65|224.24|221.84|224.47|222.07|222.34|219.94|0
1657011300000|2022-07-05 08:55:00|224.3|221.9|224.49|222.09|224.91|222.51|223.91|221.51|0
1657011600000|2022-07-05 09:00:00|224.33|221.93|223.75|221.35|224.97|222.57|223.53|221.13|0
1657011900000|2022-07-05 09:05:00|223.64|221.24|225.44|223.04|225.65|223.25|223.64|221.24|0
1657012200000|2022-07-05 09:10:00|225.33|222.93|223.69|221.29|226.39|223.99|223.63|221.23|0
1657012500000|2022-07-05 09:15:00|224.16|221.76|223.95|221.55|224.16|221.76|222.68|220.28|0
1657012800000|2022-07-05 09:20:00|223.79|221.39|224.26|221.86|224.79|222.39|223.63|221.23|0
1657013100000|2022-07-05 09:25:00|224.21|221.81|225.43|223.03|225.53|223.13|224.05|221.65|0
1657013400000|2022-07-05 09:30:00|225.53|223.13|226.38|223.98|226.7|224.3|225.21|222.81|0
1657013700000|2022-07-05 09:35:00|226.17|223.77|223.94|221.54|226.33|223.93|223.62|221.22|0
1657014000000|2022-07-05 09:40:00|223.83|221.43|223.2|220.8|224.04|221.64|223.2|220.8|0
1657014300000|2022-07-05 09:45:00|223.3|220.9|224.14|221.74|224.89|222.49|223.3|220.9|0
1657014600000|2022-07-05 09:50:00|224.25|221.85|223.72|221.32|224.83|222.43|223.4|221|0
1657014900000|2022-07-05 09:55:00|223.51|221.11|223.19|220.79|223.98|221.58|222.77|220.37|0
1657015200000|2022-07-05 10:00:00|223.08|220.68|222.87|220.47|223.72|221.32|222.87|220.47|0
1657015500000|2022-07-05 10:05:00|223.08|220.68|221.08|218.68|223.19|220.79|221.08|218.68|0
1657015800000|2022-07-05 10:10:00|221.19|218.79|220.97|218.57|221.4|219|220.87|218.47|0
1657016100000|2022-07-05 10:15:00|221.18|218.78|222.86|220.46|222.86|220.46|221.18|218.78|0
1657016400000|2022-07-05 10:20:00|222.65|220.25|222.12|219.72|223.07|220.67|221.97|219.57|0
1657016700000|2022-07-05 10:25:00|222.23|219.83|222.86|220.46|222.96|220.56|222.12|219.72|0
1657017000000|2022-07-05 10:30:00|222.81|220.41|222.01|219.61|223.07|220.67|222.01|219.61|0
1657017300000|2022-07-05 10:35:00|221.96|219.56|222.01|219.61|222.64|220.24|221.8|219.4|0
1657017600000|2022-07-05 10:40:00|222.11|219.71|222.64|220.24|223.27|220.87|222.11|219.71|0
1657017900000|2022-07-05 10:45:00|222.53|220.13|221.69|219.29|223.01|220.61|221.48|219.08|0
1657018200000|2022-07-05 10:50:00|221.58|219.18|220.8|218.4|221.58|219.18|220.64|218.24|0
1657018500000|2022-07-05 10:55:00|220.74|218.34|222.63|220.23|223.37|220.97|220.74|218.34|0
1657018800000|2022-07-05 11:00:00|222.31|219.91|222.21|219.81|223|220.6|221.68|219.28|0
1657019100000|2022-07-05 11:05:00|222.31|219.91|222.85|220.45|223.27|220.87|222.05|219.65|0
1657019400000|2022-07-05 11:10:00|222.96|220.56|223.58|221.18|223.58|221.18|222.48|220.08|0
1657019700000|2022-07-05 11:15:00|223.48|221.08|225.27|222.87|225.59|223.19|223.37|220.97|0
1657020000000|2022-07-05 11:20:00|225.17|222.77|223.78|221.38|225.17|222.77|223.78|221.38|0
1657020300000|2022-07-05 11:25:00|223.73|221.33|223.51|221.11|224.09|221.69|223.35|220.95|0
1657020600000|2022-07-05 11:30:00|223.3|220.9|224.78|222.38|224.88|222.48|223.3|220.9|0
1657020900000|2022-07-05 11:35:00|224.93|222.53|224.08|221.68|225.04|222.64|224.03|221.63|0
1657021200000|2022-07-05 11:40:00|223.87|221.47|225.67|223.27|225.99|223.59|223.56|221.16|0
1657021500000|2022-07-05 11:45:00|225.78|223.38|226.63|224.23|226.63|224.23|225.41|223.01|0
1657021800000|2022-07-05 11:50:00|227.75|225.35|228.87|226.47|228.98|226.58|226.95|224.55|0
1657022100000|2022-07-05 11:55:00|228.77|226.37|228.87|226.47|229.41|227.01|228.01|225.61|0
1657022400000|2022-07-05 12:00:00|228.55|226.15|230.87|228.47|230.92|228.52|228.55|226.15|0
1657022700000|2022-07-05 12:05:00|230.92|228.52|232.82|230.42|233.47|231.07|230.38|227.98|0
1657023000000|2022-07-05 12:10:00|232.49|230.09|233.03|230.63|234.56|232.16|231.73|229.33|0
1657023300000|2022-07-05 12:15:00|233.58|231.18|232.59|230.19|234.23|231.83|231.89|229.49|0
1657023600000|2022-07-05 12:20:00|232.54|230.14|232.43|230.03|234.12|231.72|231.72|229.32|0
1657023900000|2022-07-05 12:25:00|232.27|229.87|232.26|229.86|232.48|230.08|231.29|228.89|0
1657024200000|2022-07-05 12:30:00|232.37|229.97|233.46|231.06|234.01|231.61|231.88|229.48|0
1657024500000|2022-07-05 12:35:00|233.35|230.95|232.91|230.51|235.6|233.2|232.8|230.4|0
1657024800000|2022-07-05 12:40:00|232.86|230.46|233.18|230.78|233.45|231.05|232.15|229.75|0
1657025100000|2022-07-05 12:45:00|233.02|230.62|234.13|231.73|234.56|232.16|232.69|230.29|0
1657025400000|2022-07-05 12:50:00|234.07|231.67|235.43|233.03|236.09|233.69|233.91|231.51|0
1657025700000|2022-07-05 12:55:00|235.65|233.25|237.74|235.34|238.51|236.11|235.54|233.14|0
1657026000000|2022-07-05 13:00:00|237.96|235.56|236.97|234.57|238.84|236.44|236.97|234.57|0
1657026300000|2022-07-05 13:05:00|237.08|234.68|237.73|235.33|238.51|236.11|236.97|234.57|0
1657026600000|2022-07-05 13:10:00|237.51|235.11|236.08|233.68|237.95|235.55|236.08|233.68|0
1657026900000|2022-07-05 13:15:00|235.86|233.46|237.18|234.78|237.4|235|235.75|233.35|0
1657027200000|2022-07-05 13:20:00|237.07|234.67|236.41|234.01|237.84|235.44|236.35|233.95|0
1657027500000|2022-07-05 13:25:00|236.62|234.22|238.28|235.88|238.28|235.88|236.51|234.11|0
1657027800000|2022-07-05 13:30:00|237.61|235.21|245|242.6|245.65|243.25|237.61|235.21|0
1657028100000|2022-07-05 13:35:00|245.17|242.77|248|245.6|248|245.6|243.48|241.08|0
1657028400000|2022-07-05 13:40:00|248.12|245.72|247.23|244.83|248.69|246.29|244.4|242|0
1657028700000|2022-07-05 13:45:00|247.91|245.51|244.73|242.33|248.42|246.02|241.47|239.07|0
1657029000000|2022-07-05 13:50:00|244.11|241.71|247.83|245.43|248.75|246.35|243.94|241.54|0
1657029300000|2022-07-05 13:55:00|247.49|245.09|247.89|245.49|250.52|248.12|246.36|243.96|0
1657029600000|2022-07-05 14:00:00|247.66|245.26|251.83|249.43|252.29|249.89|245.45|243.05|0
1657029900000|2022-07-05 14:05:00|251.49|249.09|248.85|246.45|252.18|249.78|248.85|246.45|0
1657030200000|2022-07-05 14:10:00|248.97|246.57|243.08|240.68|249.31|246.91|242.52|240.12|0
1657030500000|2022-07-05 14:15:00|243.19|240.79|246.23|243.83|248.16|245.76|243.19|240.79|0
1657030800000|2022-07-05 14:20:00|246.69|244.29|245.55|243.15|247.25|244.85|243.98|241.58|0
1657031100000|2022-07-05 14:25:00|245.78|243.38|245.32|242.92|247.48|245.08|243.75|241.35|0
1657031400000|2022-07-05 14:30:00|245.66|243.26|244.93|242.53|246.57|244.17|242.68|240.28|0
1657031700000|2022-07-05 14:35:00|245.16|242.76|237.89|235.49|245.72|243.32|236.79|234.39|0
1657032000000|2022-07-05 14:40:00|238|235.6|242.63|240.23|242.63|240.23|237.01|234.61|0
1657032300000|2022-07-05 14:45:00|242.97|240.57|243.03|240.63|246.03|243.63|242.52|240.12|0
1657032600000|2022-07-05 14:50:00|243.19|240.79|245.57|243.17|246.25|243.85|243.19|240.79|0
1657032900000|2022-07-05 14:55:00|245.8|243.4|245.34|242.94|246.59|244.19|244.21|241.81|0
1657033200000|2022-07-05 15:00:00|245|242.6|247.04|244.64|249.33|246.93|245|242.6|0
1657033500000|2022-07-05 15:05:00|247.27|244.87|246.47|244.07|249.91|247.51|245.9|243.5|0
1657033800000|2022-07-05 15:10:00|246.58|244.18|248.12|245.72|249.56|247.16|246.15|243.75|0
1657034100000|2022-07-05 15:15:00|248.01|245.61|247.08|244.68|248.45|246.05|245.72|243.32|0
1657034400000|2022-07-05 15:20:00|246.96|244.56|248.21|245.81|249.36|246.96|245.6|243.2|0
1657034700000|2022-07-05 15:25:00|247.99|245.59|247.41|245.01|249.24|246.84|246.16|243.76|0
1657035000000|2022-07-05 15:30:00|247.76|245.36|247.07|244.67|249.01|246.61|244.58|242.18|0
1657035300000|2022-07-05 15:35:00|246.84|244.44|247.98|245.58|248.89|246.49|246.05|243.65|0
1657035600000|2022-07-05 15:40:00|248.09|245.69|241.87|239.47|248.09|245.69|241.53|239.13|0
1657035900000|2022-07-05 15:45:00|241.42|239.02|239.97|237.57|242.32|239.92|239.08|236.68|0
1657036200000|2022-07-05 15:50:00|240.08|237.68|238.85|236.45|241.53|239.13|238.85|236.45|0
1657036500000|2022-07-05 15:55:00|239.19|236.79|240.63|238.23|241.19|238.79|238.52|236.12|0
1657036800000|2022-07-05 16:00:00|240.3|237.9|241.75|239.35|242.31|239.91|238.63|236.23|0
1657037100000|2022-07-05 16:05:00|241.41|239.01|238.74|236.34|242.31|239.91|238.51|236.11|0
1657037400000|2022-07-05 16:10:00|238.62|236.22|238.1|235.7|239.62|237.22|235.44|233.04|0
1657037700000|2022-07-05 16:15:00|237.99|235.59|236.93|234.53|240.33|237.93|236.43|234.03|0
1657038000000|2022-07-05 16:20:00|236.98|234.58|232.14|229.74|238.54|236.14|232.14|229.74|0
1657038300000|2022-07-05 16:25:00|232.25|229.85|232.23|229.83|232.45|230.05|230.16|227.76|0
1657038600000|2022-07-05 16:30:00|232.01|229.61|232.78|230.38|233.33|230.93|231.14|228.74|0
1657038900000|2022-07-05 16:35:00|232.89|230.49|231.51|229.11|233|230.6|230.91|228.51|0
1657039200000|2022-07-05 16:40:00|231.83|229.43|234.36|231.96|235.14|232.74|231.07|228.67|0
1657039500000|2022-07-05 16:45:00|234.47|232.07|236.69|234.29|237.24|234.84|234.31|231.91|0
1657039800000|2022-07-05 16:50:00|236.57|234.17|236.35|233.95|238.13|235.73|236.02|233.62|0
1657040100000|2022-07-05 16:55:00|236.57|234.17|237.24|234.84|237.57|235.17|236.13|233.73|0
1657040400000|2022-07-05 17:00:00|237.01|234.61|233.8|231.4|237.35|234.95|233.8|231.4|0
1657040700000|2022-07-05 17:05:00|233.58|231.18|234.79|232.39|237.34|234.94|233.58|231.18|0
1657041000000|2022-07-05 17:10:00|234.68|232.28|232.8|230.4|234.9|232.5|232.47|230.07|0
1657041300000|2022-07-05 17:15:00|232.69|230.29|229.63|227.23|233.3|230.9|229.63|227.23|0
1657041600000|2022-07-05 17:20:00|229.74|227.34|229.95|227.55|230.5|228.1|228.33|225.93|0
1657041900000|2022-07-05 17:25:00|229.84|227.44|230.06|227.66|230.39|227.99|229.08|226.68|0
1657042200000|2022-07-05 17:30:00|230.17|227.77|228.64|226.24|231.15|228.75|228.64|226.24|0
1657042500000|2022-07-05 17:35:00|228.75|226.35|226.91|224.51|228.75|226.35|226.59|224.19|0
1657042800000|2022-07-05 17:40:00|226.8|224.4|227.88|225.48|227.99|225.59|225.51|223.11|0
1657043100000|2022-07-05 17:45:00|227.66|225.26|228.85|226.45|231.36|228.96|227.66|225.26|0
1657043400000|2022-07-05 17:50:00|228.96|226.56|228.26|225.86|229.4|227|227.98|225.58|0
1657043700000|2022-07-05 17:55:00|228.2|225.8|228.09|225.69|229.39|226.99|227.77|225.37|0
1657044000000|2022-07-05 18:00:00|227.87|225.47|224.96|222.56|228.96|226.56|224.75|222.35|0
1657044300000|2022-07-05 18:05:00|225.07|222.67|227|224.6|227.54|225.14|225.07|222.67|0
1657044600000|2022-07-05 18:10:00|226.79|224.39|226.03|223.63|227|224.6|225.17|222.77|0
1657044900000|2022-07-05 18:15:00|225.82|223.42|224.85|222.45|228.19|225.79|224.85|222.45|0
1657045200000|2022-07-05 18:20:00|224.96|222.56|223.78|221.38|226.14|223.74|223.78|221.38|0
1657045500000|2022-07-05 18:25:00|223.88|221.48|221.65|219.25|224.42|222.02|220.91|218.51|0
1657045800000|2022-07-05 18:30:00|221.44|219.04|218.9|216.5|221.44|219.04|218.9|216.5|0
1657046100000|2022-07-05 18:35:00|219.01|216.61|215.46|213.06|219.64|217.24|215.46|213.06|0
1657046400000|2022-07-05 18:40:00|215.36|212.96|217.12|214.72|217.54|215.14|215.25|212.85|0
1657046700000|2022-07-05 18:45:00|216.91|214.51|218.06|215.66|219|216.6|216.08|213.68|0
1657047000000|2022-07-05 18:50:00|218.16|215.76|217.43|215.03|218.58|216.18|217.22|214.82|0
1657047300000|2022-07-05 18:55:00|217.64|215.24|217.53|215.13|218.26|215.86|216.59|214.19|0
1657047600000|2022-07-05 19:00:00|217.43|215.03|218.15|215.75|220.15|217.75|217.11|214.71|0
1657047900000|2022-07-05 19:05:00|218.05|215.65|214.41|212.01|218.05|215.65|214.41|212.01|0
1657048200000|2022-07-05 19:10:00|214.46|212.06|213.33|210.93|218.37|215.97|211.14|208.74|0
1657048500000|2022-07-05 19:15:00|213.23|210.83|217.28|214.88|217.6|215.2|213.23|210.83|0
1657048800000|2022-07-05 19:20:00|217.07|214.67|212.51|210.11|217.07|214.67|212.3|209.9|0
1657049100000|2022-07-05 19:25:00|212.3|209.9|211.48|209.08|213.33|210.93|210.66|208.26|0
1657049400000|2022-07-05 19:30:00|211.68|209.28|210.45|208.05|213.12|210.72|210.45|208.05|0
1657049700000|2022-07-05 19:35:00|210.55|208.15|212.89|210.49|213.63|211.23|210.45|208.05|0
1657050000000|2022-07-05 19:40:00|212.38|209.98|211.97|209.57|212.89|210.49|211.46|209.06|0
1657050300000|2022-07-05 19:45:00|212.28|209.88|209.72|207.32|212.89|210.49|209.72|207.32|0
1657050600000|2022-07-05 19:50:00|210.43|208.03|210.84|208.44|213.4|211|210.43|208.03|0
1657050900000|2022-07-05 19:55:00|211.25|208.85|208.88|206.48|212.37|209.97|208.88|206.48|0
1657051200000|2022-07-05 20:00:00|208.98|206.58|210.55|208.15|213.15|210.75|208.88|206.48|0
1657051500000|2022-07-05 20:05:00|210.45|208.05|210.86|208.46|212.08|209.68|210.45|208.05|0
1657051800000|2022-07-05 20:10:00|210.96|208.56|211.67|209.27|211.77|209.37|210.75|208.35|0
1657052100000|2022-07-05 20:15:00|211.46|208.66|211.15|208.35|211.97|209.17|210.95|208.15|0
1657052400000|2022-07-05 20:20:00|210.95|208.15|210.64|207.84|211.15|208.35|210.54|207.74|0
1657052700000|2022-07-05 20:25:00|210.54|207.74|210.33|207.53|210.84|208.04|210.33|207.53|0
1657053000000|2022-07-05 20:30:00|210.44|207.64|210.28|207.48|210.54|207.74|210.03|207.23|0
1657053300000|2022-07-05 20:35:00|210.23|207.43|210.43|207.63|210.43|207.63|210.13|207.33|0
1657053600000|2022-07-05 20:40:00|210.33|207.53|210.43|207.63|210.63|207.83|210.13|207.33|0
1657053900000|2022-07-05 20:45:00|210.53|207.73|210.07|207.27|210.53|207.73|210.02|207.22|0
1657054200000|2022-07-05 20:50:00|210.22|207.42|210.22|207.42|210.32|207.52|210.02|207.22|0
1657054500000|2022-07-05 20:55:00|210.27|207.47|210.27|207.47|210.37|207.57|210.01|207.21|0
1657054800000|2022-07-05 21:00:00|210.28|207.48|210.2|207.4|210.33|207.53|210.2|207.4|0
1657055100000|2022-07-05 21:05:00|210.19|207.39|210.28|207.48|210.29|207.49|210.17|207.37|0
1657055400000|2022-07-05 21:10:00|210.3|207.5|210.25|207.45|210.3|207.5|210.22|207.42|0
1657055700000|2022-07-05 21:15:00|210.21|207.41|210.23|207.43|210.37|207.57|210.21|207.41|0
1657056000000|2022-07-05 21:20:00|210.28|207.48|210.22|207.42|210.31|207.51|210.2|207.4|0
1657056300000|2022-07-05 21:25:00|210.28|207.48|210.32|207.52|210.32|207.52|210.25|207.45|0
1657056600000|2022-07-05 21:30:00|210.33|207.53|210.36|207.56|210.36|207.56|210.33|207.53|0
1657056900000|2022-07-05 21:35:00|210.27|207.47|210.11|207.31|210.27|207.47|210.06|207.26|0
1657057200000|2022-07-05 21:40:00|210.1|207.3|210.4|207.6|210.4|207.6|210.1|207.3|0
1657057500000|2022-07-05 21:45:00|210.39|207.59|210.44|207.64|210.48|207.68|210.26|207.46|0
1657057800000|2022-07-05 21:50:00|210.47|207.67|210.28|207.48|210.49|207.69|210.25|207.45|0
1657058100000|2022-07-05 21:55:00|210.25|207.45|210.05|207.25|210.25|207.45|210.05|207.25|0
1657058400000|2022-07-05 22:00:00|208.41|205.61|208.76|205.96|209.78|206.98|208.26|205.46|0
1657058700000|2022-07-05 22:05:00|208.46|205.66|209.52|206.72|209.57|206.77|208.26|205.46|0
1657059000000|2022-07-05 22:10:00|209.47|206.67|208.25|205.45|209.77|206.97|208.15|205.35|0
1657059300000|2022-07-05 22:15:00|208.15|205.35|207.44|204.64|208.25|205.45|207.04|204.24|0
1657059600000|2022-07-05 22:20:00|207.34|204.54|208.75|205.95|208.85|206.05|207.34|204.54|0
1657059900000|2022-07-05 22:25:00|208.85|206.05|209.26|206.46|209.46|206.66|208.4|205.6|0
1657060200000|2022-07-05 22:30:00|209.36|206.56|209.15|206.35|209.36|206.56|208.55|205.75|0
1657060500000|2022-07-05 22:35:00|209.25|206.45|208.95|206.15|209.45|206.65|208.75|205.95|0
1657060800000|2022-07-05 22:40:00|209|206.2|209.86|207.06|210.36|207.56|209|206.2|0
1657061100000|2022-07-05 22:45:00|209.91|207.11|209.85|207.05|210.42|207.62|209.65|206.85|0
1657061400000|2022-07-05 22:50:00|209.8|207|210.46|207.66|210.46|207.66|209.55|206.75|0
1657061700000|2022-07-05 22:55:00|210.41|207.61|209.95|207.15|210.51|207.71|209.85|207.05|0
1657062000000|2022-07-05 23:00:00|209.85|207.05|209.34|206.54|210.15|207.35|209.29|206.49|0
1657062300000|2022-07-05 23:05:00|209.29|206.49|209.54|206.74|209.59|206.79|209.03|206.23|0
1657062600000|2022-07-05 23:10:00|209.59|206.79|209.94|207.14|210.04|207.24|209.49|206.69|0
1657062900000|2022-07-05 23:15:00|210.04|207.24|210.3|207.5|210.35|207.55|209.94|207.14|0
1657063200000|2022-07-05 23:20:00|210.35|207.55|210.34|207.54|210.35|207.55|210.04|207.24|0
1657063500000|2022-07-05 23:25:00|210.4|207.6|211.36|208.56|211.36|208.56|210.24|207.44|0
1657063800000|2022-07-05 23:30:00|211.46|208.66|212.74|209.94|212.79|209.99|211.36|208.56|0
1657064100000|2022-07-05 23:35:00|212.69|209.89|212.43|209.63|213.09|210.29|212.38|209.58|0
1657064400000|2022-07-05 23:40:00|212.58|209.78|212.84|210.04|212.99|210.19|211.96|209.16|0
1657064700000|2022-07-05 23:45:00|212.89|210.09|212.99|210.19|213.19|210.39|212.43|209.63|0
1657065000000|2022-07-05 23:50:00|212.88|210.08|213.91|211.11|214.06|211.26|212.78|209.98|0
1657065300000|2022-07-05 23:55:00|214.01|211.21|213.49|210.69|214.32|211.52|213.49|210.69|0
1657065600000|2022-07-06 00:00:00|213.19|210.39|212.11|209.31|213.19|210.39|210.93|208.13|0
1657065900000|2022-07-06 00:05:00|211.85|209.05|211.24|208.44|212.05|209.25|210.83|208.03|0
1657066200000|2022-07-06 00:10:00|211.03|208.23|211.08|208.28|211.95|209.15|210.88|208.08|0
1657066500000|2022-07-06 00:15:00|211.23|208.43|210.11|207.31|211.23|208.43|209.7|206.9|0
1657066800000|2022-07-06 00:20:00|210.06|207.26|211.74|208.94|211.94|209.14|210.06|207.26|0
1657067100000|2022-07-06 00:25:00|211.69|208.89|211.12|208.32|212.04|209.24|210.72|207.92|0
1657067400000|2022-07-06 00:30:00|211.07|208.27|210.51|207.71|211.33|208.53|210.36|207.56|0
1657067700000|2022-07-06 00:35:00|210.61|207.81|211.07|208.27|211.48|208.68|210|207.2|0
1657068000000|2022-07-06 00:40:00|211.02|208.22|207.07|204.27|211.32|208.52|207.07|204.27|0
1657068300000|2022-07-06 00:45:00|206.82|204.02|206.26|203.46|207.57|204.77|205.66|202.86|0
1657068600000|2022-07-06 00:50:00|206.16|203.36|206.66|203.86|206.76|203.96|205.66|202.86|0
1657068900000|2022-07-06 00:55:00|206.51|203.71|206.51|203.71|206.76|203.96|205.76|202.96|0
1657069200000|2022-07-06 01:00:00|206.46|203.66|206.35|203.55|206.86|204.06|206.35|203.55|0
1657069500000|2022-07-06 01:05:00|206.25|203.45|204.25|201.45|206.25|203.45|204.01|201.21|0
1657069800000|2022-07-06 01:10:00|204.15|201.35|205.05|202.25|205.3|202.5|204.05|201.25|0
1657070100000|2022-07-06 01:15:00|205.15|202.35|206.2|203.4|206.6|203.8|205.15|202.35|0
1657070400000|2022-07-06 01:20:00|206.3|203.5|208.79|205.99|208.79|205.99|205.34|202.54|0
1657070700000|2022-07-06 01:25:00|208.84|206.04|210.15|207.35|210.65|207.85|208.74|205.94|0
1657071000000|2022-07-06 01:30:00|210.35|207.55|210.85|208.05|211.11|208.31|209.84|207.04|0
1657071300000|2022-07-06 01:35:00|210.65|207.85|212.98|210.18|213.04|210.24|210.4|207.6|0
1657071600000|2022-07-06 01:40:00|213.19|210.39|214.62|211.82|215.34|212.54|212.83|210.03|0
1657071900000|2022-07-06 01:45:00|214.92|212.12|213.95|211.15|215.13|212.33|213.74|210.94|0
1657072200000|2022-07-06 01:50:00|213.79|210.99|212.97|210.17|214.1|211.3|212.87|210.07|0
1657072500000|2022-07-06 01:55:00|213.03|210.23|213.64|210.84|213.69|210.89|212.67|209.87|0
1657072800000|2022-07-06 02:00:00|213.48|210.68|212.41|209.61|213.48|210.68|211.85|209.05|0
1657073100000|2022-07-06 02:05:00|212.66|209.86|212.35|209.55|213.48|210.68|212.35|209.55|0
1657073400000|2022-07-06 02:10:00|212.56|209.76|213.32|210.52|213.42|210.62|212.41|209.61|0
1657073700000|2022-07-06 02:15:00|213.27|210.47|214.39|211.59|214.6|211.8|212.96|210.16|0
1657074000000|2022-07-06 02:20:00|214.29|211.49|214.7|211.9|215.21|212.41|213.67|210.87|0
1657074300000|2022-07-06 02:25:00|214.59|211.79|213.83|211.03|214.96|212.16|213.57|210.77|0
1657074600000|2022-07-06 02:30:00|213.77|210.97|214.28|211.48|214.28|211.48|212.95|210.15|0
1657074900000|2022-07-06 02:35:00|214.23|211.43|214.33|211.53|214.48|211.68|213.67|210.87|0
1657075200000|2022-07-06 02:40:00|214.43|211.63|215.05|212.25|215.3|212.5|214.28|211.48|0
1657075500000|2022-07-06 02:45:00|215.1|212.3|216.54|213.74|216.59|213.79|214.79|211.99|0
1657075800000|2022-07-06 02:50:00|216.64|213.84|216.53|213.73|216.85|214.05|216.12|213.32|0
1657076100000|2022-07-06 02:55:00|216.43|213.63|215.4|212.6|216.48|213.68|214.99|212.19|0
1657076400000|2022-07-06 03:00:00|215.35|212.55|214.98|212.18|215.96|213.16|214.98|212.18|0
1657076700000|2022-07-06 03:05:00|214.88|212.08|214.77|211.97|215.29|212.49|214.47|211.67|0
1657077000000|2022-07-06 03:10:00|214.88|212.08|215.18|212.38|216.11|213.31|214.77|211.97|0
1657077300000|2022-07-06 03:15:00|215.29|212.49|213.26|210.46|215.39|212.59|212.85|210.05|0
1657077600000|2022-07-06 03:20:00|213.31|210.51|214.33|211.53|214.9|212.1|213.31|210.51|0
1657077900000|2022-07-06 03:25:00|214.23|211.43|214.07|211.27|215.26|212.46|214.07|211.27|0
1657078200000|2022-07-06 03:30:00|214.18|211.38|213.45|210.65|214.38|211.58|213.1|210.3|0
1657078500000|2022-07-06 03:35:00|213.41|210.61|212.73|209.93|213.66|210.86|212.22|209.42|0
1657078800000|2022-07-06 03:40:00|212.69|209.89|211.81|209.01|213.04|210.24|211.41|208.61|0
1657079100000|2022-07-06 03:45:00|211.71|208.91|211.4|208.6|211.91|209.11|211.4|208.6|0
1657079400000|2022-07-06 03:50:00|211.3|208.5|211.1|208.3|211.35|208.55|210.69|207.89|0
1657079700000|2022-07-06 03:55:00|211.2|208.4|210.18|207.38|211.5|208.7|210.08|207.28|0
1657080000000|2022-07-06 04:00:00|210.38|207.58|211.29|208.49|212.11|209.31|210.28|207.48|0
1657080300000|2022-07-06 04:05:00|211.24|208.44|211.09|208.29|211.6|208.8|211.09|208.29|0
1657080600000|2022-07-06 04:10:00|210.94|208.14|211.7|208.9|211.9|209.1|210.84|208.04|0
1657080900000|2022-07-06 04:15:00|211.54|208.74|211.75|208.95|212.05|209.25|211.49|208.69|0
1657081200000|2022-07-06 04:20:00|211.69|208.89|210.93|208.13|211.69|208.89|210.37|207.57|0
1657081500000|2022-07-06 04:25:00|210.88|208.08|211.89|209.09|211.89|209.09|210.77|207.97|0
1657081800000|2022-07-06 04:30:00|211.94|209.14|212.6|209.8|213.73|210.93|211.79|208.99|0
1657082100000|2022-07-06 04:35:00|212.81|210.01|212.19|209.39|212.81|210.01|212.09|209.29|0
1657082400000|2022-07-06 04:40:00|212.09|209.29|212.5|209.7|212.5|209.7|212.09|209.29|0
1657082700000|2022-07-06 04:45:00|212.39|209.59|213|210.2|213.31|210.51|212.29|209.49|0
1657083000000|2022-07-06 04:50:00|213.06|210.26|213.51|210.71|213.67|210.87|213|210.2|0
1657083300000|2022-07-06 04:55:00|213.57|210.77|213.1|210.3|213.62|210.82|212.9|210.1|0
1657083600000|2022-07-06 05:00:00|213|210.2|214.33|211.53|214.33|211.53|212.75|209.95|0
1657083900000|2022-07-06 05:05:00|214.43|211.63|213.97|211.17|214.84|212.04|213.46|210.66|0
1657084200000|2022-07-06 05:10:00|213.87|211.07|212.89|210.09|214.02|211.22|212.68|209.88|0
1657084500000|2022-07-06 05:15:00|212.94|210.14|212.89|210.09|213.71|210.91|212.68|209.88|0
1657084800000|2022-07-06 05:20:00|212.78|209.98|213.76|210.96|213.91|211.11|212.48|209.68|0
1657085100000|2022-07-06 05:25:00|213.86|211.06|214.01|211.21|214.42|211.62|213.39|210.59|0
1657085400000|2022-07-06 05:30:00|213.96|211.16|214.83|212.03|215.04|212.24|213.8|211|0
1657085700000|2022-07-06 05:35:00|214.73|211.93|215.5|212.7|215.55|212.75|214.26|211.46|0
1657086000000|2022-07-06 05:40:00|215.34|212.54|215.03|212.23|215.6|212.8|214.62|211.82|0
1657086300000|2022-07-06 05:45:00|214.77|211.97|214.1|211.3|214.82|212.02|213.28|210.48|0
1657086600000|2022-07-06 05:50:00|214|211.2|215.64|212.84|215.64|212.84|213.79|210.99|0
1657086900000|2022-07-06 05:55:00|215.54|212.74|217.3|214.5|217.4|214.6|215.44|212.64|0
1657087200000|2022-07-06 06:00:00|217.4|214.6|219.38|216.58|219.38|216.58|217.2|214.4|0
1657087500000|2022-07-06 06:05:00|219.59|216.79|220.53|217.73|220.75|217.95|219.49|216.69|0
1657087800000|2022-07-06 06:10:00|220.48|217.68|219.17|216.37|221.16|218.36|218.85|216.05|0
1657088100000|2022-07-06 06:15:00|219.27|216.47|218.64|215.84|219.53|216.73|218.02|215.22|0
1657088400000|2022-07-06 06:20:00|218.33|215.53|218.33|215.53|218.91|216.11|217.29|214.49|0
1657088700000|2022-07-06 06:25:00|218.22|215.42|217.8|215|218.95|216.15|217.44|214.64|0
1657089000000|2022-07-06 06:30:00|217.7|214.9|218.32|215.52|218.38|215.58|216.87|214.07|0
1657089300000|2022-07-06 06:35:00|218.43|215.63|218.69|215.89|218.74|215.94|217.8|215|0
1657089600000|2022-07-06 06:40:00|218.63|215.83|216.84|214.04|218.74|215.94|216.74|213.94|0
1657089900000|2022-07-06 06:45:00|216.74|213.94|216.42|213.62|217.83|215.03|216.42|213.62|0
1657090200000|2022-07-06 06:50:00|216.53|213.73|216.52|213.72|217.56|214.76|216.48|213.68|0
1657090500000|2022-07-06 06:55:00|216.48|213.68|213.9|211.1|216.58|213.78|213.9|211.1|0
1657090800000|2022-07-06 07:00:00|214|211.2|211.29|208.49|214|211.2|208.96|206.16|0
1657091100000|2022-07-06 07:05:00|211.04|208.64|212.36|209.96|212.57|210.17|209.37|206.97|0
1657091400000|2022-07-06 07:10:00|212.11|209.71|212.71|210.31|213.23|210.83|211.09|208.69|0
1657091700000|2022-07-06 07:15:00|212.82|210.42|211.29|208.89|212.82|210.42|211.29|208.89|0
1657092000000|2022-07-06 07:20:00|211.13|208.73|208.7|206.3|211.18|208.78|206.05|203.65|0
1657092300000|2022-07-06 07:25:00|208.91|206.51|207.9|205.5|208.95|206.55|206.64|204.24|0
1657092600000|2022-07-06 07:30:00|207.7|205.3|207.84|205.44|208.04|205.64|206.64|204.24|0
1657092900000|2022-07-06 07:35:00|207.74|205.34|207.64|205.24|208.54|206.14|206.54|204.14|0
1657093200000|2022-07-06 07:40:00|207.29|204.89|206.93|204.53|207.74|205.34|206.54|204.14|0
1657093500000|2022-07-06 07:45:00|206.99|204.59|208.44|206.04|209.04|206.64|206.79|204.39|0
1657093800000|2022-07-06 07:50:00|208.34|205.94|208.84|206.44|209.34|206.94|207.28|204.88|0
1657094100000|2022-07-06 07:55:00|209.04|206.64|209.39|206.99|209.74|207.34|208.43|206.03|0
1657094400000|2022-07-06 08:00:00|209.54|207.14|212.28|209.88|212.48|210.08|208.73|206.33|0
1657094700000|2022-07-06 08:05:00|212.33|209.93|209.99|207.59|212.79|210.39|209.43|207.03|0
1657095000000|2022-07-06 08:10:00|210.04|207.64|209.28|206.88|210.09|207.69|208.63|206.23|0
1657095300000|2022-07-06 08:15:00|209.08|206.68|211.56|209.16|211.76|209.36|209.08|206.68|0
1657095600000|2022-07-06 08:20:00|211.66|209.26|211.4|209|211.97|209.57|210.85|208.45|0
1657095900000|2022-07-06 08:25:00|211.35|208.95|213.49|211.09|213.49|211.09|211.35|208.95|0
1657096200000|2022-07-06 08:30:00|213.55|211.15|214.88|212.48|215.14|212.74|213.55|211.15|0
1657096500000|2022-07-06 08:35:00|214.83|212.43|214.51|212.11|215.24|212.84|213.75|211.35|0
1657096800000|2022-07-06 08:40:00|214.62|212.22|216.37|213.97|216.89|214.49|214.57|212.17|0
1657097100000|2022-07-06 08:45:00|216.32|213.92|216.68|214.28|216.73|214.33|215.64|213.24|0
1657097400000|2022-07-06 08:50:00|216.57|214.17|214.9|212.5|216.83|214.43|214.18|211.78|0
1657097700000|2022-07-06 08:55:00|214.85|212.45|216.29|213.89|216.29|213.89|214.34|211.94|0
1657098000000|2022-07-06 09:00:00|216.09|213.69|217.59|215.19|217.59|215.19|215.67|213.27|0
1657098300000|2022-07-06 09:05:00|217.54|215.14|216.03|213.63|217.95|215.55|216.03|213.63|0
1657098600000|2022-07-06 09:10:00|215.98|213.58|217.01|214.61|217.38|214.98|215.56|213.16|0
1657098900000|2022-07-06 09:15:00|217.06|214.66|215.66|213.26|217.95|215.55|215.35|212.95|0
1657099200000|2022-07-06 09:20:00|215.61|213.21|214.01|211.61|215.66|213.26|214.01|211.61|0
1657099500000|2022-07-06 09:25:00|213.91|211.51|212.93|210.53|214.22|211.82|212.88|210.48|0
1657099800000|2022-07-06 09:30:00|212.98|210.58|213.9|211.5|214.11|211.71|212.68|210.28|0
1657100100000|2022-07-06 09:35:00|213.8|211.4|214.93|212.53|215.24|212.84|213.65|211.25|0
1657100400000|2022-07-06 09:40:00|214.88|212.48|213.13|210.73|214.93|212.53|212.87|210.47|0
1657100700000|2022-07-06 09:45:00|213.28|210.88|213.08|210.68|214|211.6|212.67|210.27|0
1657101000000|2022-07-06 09:50:00|213.03|210.63|211.64|209.24|213.59|211.19|211.29|208.89|0
1657101300000|2022-07-06 09:55:00|211.39|208.99|211.74|209.34|212.15|209.75|211.08|208.68|0
1657101600000|2022-07-06 10:00:00|211.69|209.29|211.74|209.34|211.94|209.54|210.83|208.43|0
1657101900000|2022-07-06 10:05:00|211.54|209.14|211.38|208.98|211.69|209.29|210.42|208.02|0
1657102200000|2022-07-06 10:10:00|211.33|208.93|211.58|209.18|212.2|209.8|211.33|208.93|0
1657102500000|2022-07-06 10:15:00|211.63|209.23|211.78|209.38|211.94|209.54|211.12|208.72|0
1657102800000|2022-07-06 10:20:00|211.83|209.43|210.1|207.7|211.93|209.53|210|207.6|0
1657103100000|2022-07-06 10:25:00|210|207.6|210.25|207.85|210.91|208.51|209.9|207.5|0
1657103400000|2022-07-06 10:30:00|210|207.6|209.95|207.55|210.3|207.9|209.59|207.19|0
1657103700000|2022-07-06 10:35:00|209.9|207.5|210.5|208.1|210.86|208.46|209.69|207.29|0
1657104000000|2022-07-06 10:40:00|210.81|208.41|212.43|210.03|212.74|210.34|210.81|208.41|0
1657104300000|2022-07-06 10:45:00|212.38|209.98|212.89|210.49|213.41|211.01|212.23|209.83|0
1657104600000|2022-07-06 10:50:00|212.94|210.54|213.96|211.56|213.96|211.56|212.33|209.93|0
1657104900000|2022-07-06 10:55:00|213.91|211.51|212.73|210.33|214.07|211.67|212.73|210.33|0
1657105200000|2022-07-06 11:00:00|212.99|210.59|213.96|211.56|214.06|211.66|212.99|210.59|0
1657105500000|2022-07-06 11:05:00|213.85|211.45|214.26|211.86|214.78|212.38|213.65|211.25|0
1657105800000|2022-07-06 11:10:00|214.16|211.76|214.57|212.17|214.88|212.48|214.16|211.76|0
1657106100000|2022-07-06 11:15:00|214.47|212.07|213.8|211.4|214.88|212.48|213.54|211.14|0
1657106400000|2022-07-06 11:20:00|213.74|211.34|213.84|211.44|214.36|211.96|213.64|211.24|0
1657106700000|2022-07-06 11:25:00|213.9|211.5|214.66|212.26|214.87|212.47|213.23|210.83|0
1657107000000|2022-07-06 11:30:00|214.72|212.32|214.35|211.95|214.97|212.57|213.94|211.54|0
1657107300000|2022-07-06 11:35:00|214.25|211.85|214.25|211.85|214.66|212.26|213.94|211.54|0
1657107600000|2022-07-06 11:40:00|214.14|211.74|215.74|213.34|216.21|213.81|214.14|211.74|0
1657107900000|2022-07-06 11:45:00|215.79|213.39|217.09|214.69|217.24|214.84|215.79|213.39|0
1657108200000|2022-07-06 11:50:00|217.03|214.63|216.72|214.32|217.97|215.57|216.51|214.11|0
1657108500000|2022-07-06 11:55:00|216.77|214.37|216.2|213.8|217.13|214.73|216.2|213.8|0
1657108800000|2022-07-06 12:00:00|216.51|214.11|218.17|215.77|218.9|216.5|216.3|213.9|0
1657109100000|2022-07-06 12:05:00|218.38|215.98|218.64|216.24|219.16|216.76|217.01|214.61|0
1657109400000|2022-07-06 12:10:00|218.43|216.03|218.26|215.86|219.51|217.11|218.05|215.65|0
1657109700000|2022-07-06 12:15:00|218.15|215.75|217.42|215.02|218.46|216.06|217.01|214.61|0
1657110000000|2022-07-06 12:20:00|217.32|214.92|215.97|213.57|217.37|214.97|215.87|213.47|0
1657110300000|2022-07-06 12:25:00|215.87|213.47|216.69|214.29|217.11|214.71|215.87|213.47|0
1657110600000|2022-07-06 12:30:00|216.38|213.98|215.45|213.05|216.69|214.29|215.24|212.84|0
1657110900000|2022-07-06 12:35:00|215.55|213.15|214.11|211.71|215.66|213.26|213.91|211.51|0
1657111200000|2022-07-06 12:40:00|214.01|211.61|211.86|209.46|215.24|212.84|211.86|209.46|0
1657111500000|2022-07-06 12:45:00|211.96|209.56|210.34|207.94|212.17|209.77|210.24|207.84|0
1657111800000|2022-07-06 12:50:00|210.54|208.14|212.26|209.86|212.62|210.22|210.49|208.09|0
1657112100000|2022-07-06 12:55:00|212.36|209.96|212.67|210.27|213.38|210.98|212.16|209.76|0
1657112400000|2022-07-06 13:00:00|212.77|210.37|213.07|210.67|213.07|210.67|211.95|209.55|0
1657112700000|2022-07-06 13:05:00|212.97|210.57|212.15|209.75|213.17|210.77|211.95|209.55|0
1657113000000|2022-07-06 13:10:00|212.05|209.65|211.54|209.14|212.15|209.75|210.93|208.53|0
1657113300000|2022-07-06 13:15:00|211.44|209.04|212.56|210.16|212.86|210.46|211.34|208.94|0
1657113600000|2022-07-06 13:20:00|212.45|210.05|210.42|208.02|213.07|210.67|209.81|207.41|0
1657113900000|2022-07-06 13:25:00|210.32|207.92|210.72|208.32|211.94|209.54|209.71|207.31|0
1657114200000|2022-07-06 13:30:00|210.62|208.22|207.09|204.69|211.73|209.33|204.51|202.11|0
1657114500000|2022-07-06 13:35:00|206.8|204.4|213.44|211.04|213.74|211.34|206.8|204.4|0
1657114800000|2022-07-06 13:40:00|213.54|211.14|210.96|208.56|214.97|212.57|209.74|207.34|0
1657115100000|2022-07-06 13:45:00|210.85|208.45|214.82|212.42|215.65|213.25|210.35|207.95|0
1657115400000|2022-07-06 13:50:00|214.67|212.27|214.51|212.11|216.16|213.76|212.47|210.07|0
1657115700000|2022-07-06 13:55:00|214.41|212.01|211.1|208.7|215.85|213.45|209.74|207.34|0
1657116000000|2022-07-06 14:00:00|212.47|210.07|213.54|211.14|216.05|213.65|211|208.6|0
1657116300000|2022-07-06 14:05:00|213.39|210.99|206.43|204.03|213.49|211.09|205.43|203.03|0
1657116600000|2022-07-06 14:10:00|206.73|204.33|214.82|212.42|216.67|214.27|206.53|204.13|0
1657116900000|2022-07-06 14:15:00|214.61|212.21|214.46|212.06|216.15|213.75|212.97|210.57|0
1657117200000|2022-07-06 14:20:00|214.71|212.31|211.65|209.25|215.53|213.13|210.53|208.13|0
1657117500000|2022-07-06 14:25:00|212.15|209.75|211.72|209.32|213.65|211.25|210.3|207.9|0
1657117800000|2022-07-06 14:30:00|211.61|209.21|213.19|210.79|213.44|211.04|210.25|207.85|0
1657118100000|2022-07-06 14:35:00|213.24|210.84|213.54|211.14|214.56|212.16|212.32|209.92|0
1657118400000|2022-07-06 14:40:00|213.23|210.83|210.91|208.51|214.38|211.98|210.51|208.11|0
1657118700000|2022-07-06 14:45:00|210.81|208.41|214.48|212.08|214.48|212.08|210.06|207.66|0
1657119000000|2022-07-06 14:50:00|214.68|212.28|213.25|210.85|215.61|213.21|212.64|210.24|0
1657119300000|2022-07-06 14:55:00|213.15|210.75|212.63|210.23|214.89|212.49|211.82|209.42|0
1657119600000|2022-07-06 15:00:00|212.53|210.13|217.26|214.86|218.09|215.69|212.22|209.82|0
1657119900000|2022-07-06 15:05:00|217.36|214.96|216.54|214.14|217.57|215.17|215.4|213|0
1657120200000|2022-07-06 15:10:00|216.7|214.3|215.19|212.79|218.09|215.69|214.88|212.48|0
1657120500000|2022-07-06 15:15:00|215.3|212.9|214.71|212.31|215.3|212.9|213.45|211.05|0
1657120800000|2022-07-06 15:20:00|214.61|212.21|214.91|212.51|216.05|213.65|213.99|211.59|0
1657121100000|2022-07-06 15:25:00|214.71|212.31|217.53|215.13|217.97|215.57|214.71|212.31|0
1657121400000|2022-07-06 15:30:00|217.84|215.44|218.77|216.37|221.28|218.88|217.11|214.71|0
1657121700000|2022-07-06 15:35:00|218.66|216.26|218.3|215.9|219.39|216.99|217.73|215.33|0
1657122000000|2022-07-06 15:40:00|218.25|215.85|220.22|217.82|220.75|218.35|218.25|215.85|0
1657122300000|2022-07-06 15:45:00|220.54|218.14|218.55|216.15|221.48|219.08|217.62|215.22|0
1657122600000|2022-07-06 15:50:00|218.34|215.94|217.97|215.57|219.28|216.88|217|214.6|0
1657122900000|2022-07-06 15:55:00|217.45|215.05|215.79|213.39|218.17|215.77|215.38|212.98|0
1657123200000|2022-07-06 16:00:00|215.84|213.44|219.27|216.87|219.69|217.29|215.48|213.08|0
1657123500000|2022-07-06 16:05:00|218.96|216.56|219.48|217.08|220.21|217.81|217.09|214.69|0
1657123800000|2022-07-06 16:10:00|219.27|216.87|216.57|214.17|219.9|217.5|216.57|214.17|0
1657124100000|2022-07-06 16:15:00|216.67|214.27|217.6|215.2|218.02|215.62|216.26|213.86|0
1657124400000|2022-07-06 16:20:00|217.5|215.1|219.05|216.65|219.37|216.97|216.77|214.37|0
1657124700000|2022-07-06 16:25:00|219.16|216.76|217.39|214.99|219.16|216.76|217.18|214.78|0
1657125000000|2022-07-06 16:30:00|217.29|214.89|217.28|214.88|218.53|216.13|217.18|214.78|0
1657125300000|2022-07-06 16:35:00|217.18|214.78|217.18|214.78|217.59|215.19|215.73|213.33|0
1657125600000|2022-07-06 16:40:00|217.07|214.67|216.04|213.64|217.8|215.4|215.63|213.23|0
1657125900000|2022-07-06 16:45:00|216.14|213.74|216.97|214.57|217.07|214.67|215.83|213.43|0
1657126200000|2022-07-06 16:50:00|216.86|214.46|216.86|214.46|218.52|216.12|216.66|214.26|0
1657126500000|2022-07-06 16:55:00|216.76|214.36|216.13|213.73|217.38|214.98|215.62|213.22|0
1657126800000|2022-07-06 17:00:00|216.03|213.63|214.28|211.88|216.03|213.63|213.57|211.17|0
1657127100000|2022-07-06 17:05:00|213.98|211.58|212.34|209.94|214.08|211.68|211.83|209.43|0
1657127400000|2022-07-06 17:10:00|212.44|210.04|211.93|209.53|214.33|211.93|211.93|209.53|0
1657127700000|2022-07-06 17:15:00|211.73|209.33|211.93|209.53|212.95|210.55|211.42|209.02|0
1657128000000|2022-07-06 17:20:00|211.83|209.43|212.54|210.14|212.95|210.55|211.32|208.92|0
1657128300000|2022-07-06 17:25:00|212.44|210.04|213.35|210.95|213.97|211.57|212.13|209.73|0
1657128600000|2022-07-06 17:30:00|213.56|211.16|213.1|210.7|213.86|211.46|212.64|210.24|0
1657128900000|2022-07-06 17:35:00|213.04|210.64|212.43|210.03|213.35|210.95|212.02|209.62|0
1657129200000|2022-07-06 17:40:00|212.22|209.82|212.73|210.33|213.45|211.05|211.81|209.41|0
1657129500000|2022-07-06 17:45:00|212.83|210.43|211.81|209.41|212.83|210.43|211.41|209.01|0
1657129800000|2022-07-06 17:50:00|211.71|209.31|211.3|208.9|212.01|209.61|211.2|208.8|0
1657130100000|2022-07-06 17:55:00|211.2|208.8|211.15|208.75|211.91|209.51|210.38|207.98|0
1657130400000|2022-07-06 18:00:00|211.2|208.8|212.45|209.57|214.6|211.72|209.07|206.67|0
1657130700000|2022-07-06 18:05:00|211.84|208.96|210.09|207.21|211.84|208.96|206.1|203.22|0
1657131000000|2022-07-06 18:10:00|210.19|207.31|211.16|208.28|216.12|213.24|209.99|207.11|0
1657131300000|2022-07-06 18:15:00|211.11|208.23|214.52|211.64|215.29|212.41|211.11|208.23|0
1657131600000|2022-07-06 18:20:00|214.83|211.95|212.88|210|214.83|211.95|212.27|209.39|0
1657131900000|2022-07-06 18:25:00|213.08|210.2|206.57|203.69|215.55|212.67|206.57|203.69|0
1657132200000|2022-07-06 18:30:00|206.12|203.24|203.74|200.86|207.87|204.99|201.78|198.9|0
1657132500000|2022-07-06 18:35:00|203.35|200.47|203.44|200.56|206.12|203.24|201.68|198.8|0
1657132800000|2022-07-06 18:40:00|203.35|200.47|200.51|197.63|204.29|201.41|191.48|188.6|0
1657133100000|2022-07-06 18:45:00|200.22|197.34|202.85|199.97|203.05|200.17|198.95|196.07|0
1657133400000|2022-07-06 18:50:00|202.95|200.07|202.16|199.28|203.84|200.96|201.48|198.6|0
1657133700000|2022-07-06 18:55:00|202.65|199.77|201.08|198.2|203.15|200.27|200.89|198.01|0
1657134000000|2022-07-06 19:00:00|200.89|198.01|203.36|200.48|205.28|202.4|200.79|197.91|0
1657134300000|2022-07-06 19:05:00|203.26|200.38|202.17|199.29|204.2|201.32|201.88|199|0
1657134600000|2022-07-06 19:10:00|201.88|199|199.63|196.75|202.37|199.49|199.63|196.75|0
1657134900000|2022-07-06 19:15:00|199.73|196.85|199.63|196.75|201.19|198.31|198.86|195.98|0
1657135200000|2022-07-06 19:20:00|199.73|196.85|197.79|194.91|199.78|196.9|197.69|194.81|0
1657135500000|2022-07-06 19:25:00|197.69|194.81|197.88|195|198.95|196.07|197.6|194.72|0
1657135800000|2022-07-06 19:30:00|197.98|195.1|197.11|194.23|198.95|196.07|197.01|194.13|0
1657136100000|2022-07-06 19:35:00|197.01|194.13|198.11|195.23|199.16|196.28|194.23|191.35|0
1657136400000|2022-07-06 19:40:00|198.3|195.42|199.22|196.82|199.81|197.41|197.87|195.03|0
1657136700000|2022-07-06 19:45:00|199.32|196.92|201.1|198.7|201.74|199.34|198.74|196.34|0
1657137000000|2022-07-06 19:50:00|200.8|198.4|206.38|203.5|207.49|204.61|200.8|198.4|0
1657137300000|2022-07-06 19:55:00|206.58|203.7|205.07|202.19|207.08|204.2|203.67|200.79|0
1657137600000|2022-07-06 20:00:00|204.67|201.79|204.43|202.03|205.06|202.42|204.03|201.29|0
1657137900000|2022-07-06 20:05:00|204.33|201.93|203.33|200.93|204.33|201.93|202.84|200.44|0
1657138200000|2022-07-06 20:10:00|203.43|201.03|203.43|201.03|203.73|201.33|202.74|200.34|0
1657138500000|2022-07-06 20:15:00|203.73|200.93|203.33|200.53|203.83|201.03|203.33|200.53|0
1657138800000|2022-07-06 20:20:00|203.23|200.43|203.23|200.43|203.63|200.83|203.13|200.33|0
1657139100000|2022-07-06 20:25:00|203.18|200.38|203.23|200.43|203.33|200.53|203.03|200.23|0
1657139400000|2022-07-06 20:30:00|203.33|200.53|203.67|200.87|203.82|201.02|203.33|200.53|0
1657139700000|2022-07-06 20:35:00|203.62|200.82|203.62|200.82|203.72|200.92|203.03|200.23|0
1657140000000|2022-07-06 20:40:00|203.32|200.52|203.32|200.52|203.61|200.81|203.12|200.32|0
1657140300000|2022-07-06 20:45:00|203.42|200.62|203.15|200.35|204.15|201.35|203.06|200.26|0
1657140600000|2022-07-06 20:50:00|203.25|200.45|202.86|200.06|203.35|200.55|202.86|200.06|0
1657140900000|2022-07-06 20:55:00|202.85|200.05|202.41|199.61|202.85|200.05|202.41|199.61|0
1657141200000|2022-07-06 21:00:00|202.49|199.69|202.5|199.7|202.58|199.78|202.49|199.69|0
1657141500000|2022-07-06 21:05:00|202.51|199.71|202.51|199.71|202.54|199.74|202.43|199.63|0
1657141800000|2022-07-06 21:10:00|202.53|199.73|202.52|199.72|202.6|199.8|202.52|199.72|0
1657142100000|2022-07-06 21:15:00|202.51|199.71|202.36|199.56|202.54|199.74|202.2|199.4|0
1657142400000|2022-07-06 21:20:00|202.38|199.58|202.41|199.61|202.42|199.62|202.35|199.55|0
1657142700000|2022-07-06 21:25:00|202.4|199.6|202.46|199.66|202.49|199.69|202.4|199.6|0
1657143000000|2022-07-06 21:30:00|202.49|199.69|202.49|199.69|202.52|199.72|202.46|199.66|0
1657143300000|2022-07-06 21:35:00|202.5|199.7|202.45|199.65|202.5|199.7|202.45|199.65|0
1657143600000|2022-07-06 21:40:00|202.47|199.67|202.48|199.68|202.48|199.68|202.44|199.64|0
1657143900000|2022-07-06 21:45:00|202.39|199.59|202.43|199.63|202.44|199.64|202.29|199.49|0
1657144200000|2022-07-06 21:50:00|202.4|199.6|202.26|199.46|202.43|199.63|202.26|199.46|0
1657144500000|2022-07-06 21:55:00|202.27|199.47|202.59|199.79|202.6|199.8|202.17|199.37|0
1657144800000|2022-07-06 22:00:00|202.67|199.87|202.32|199.52|202.67|199.87|201.93|199.13|0
1657145100000|2022-07-06 22:05:00|202.23|199.43|202.18|199.38|202.23|199.43|201.93|199.13|0
1657145400000|2022-07-06 22:10:00|202.12|199.32|203.31|200.51|203.31|200.51|202.12|199.32|0
1657145700000|2022-07-06 22:15:00|203.26|200.46|203.01|200.21|203.4|200.6|202.91|200.11|0
1657146000000|2022-07-06 22:20:00|202.96|200.16|202.22|199.42|203.01|200.21|202.12|199.32|0
1657146300000|2022-07-06 22:25:00|202.31|199.51|202.8|200|202.9|200.1|202.31|199.51|0
1657146600000|2022-07-06 22:30:00|202.71|199.91|203|200.2|203.1|200.3|202.61|199.81|0
1657146900000|2022-07-06 22:35:00|203.05|200.25|203.49|200.69|203.89|201.09|203.05|200.25|0
1657147200000|2022-07-06 22:40:00|203.54|200.74|203.54|200.74|203.69|200.89|203.19|200.39|0
1657147500000|2022-07-06 22:45:00|203.49|200.69|203.39|200.59|203.49|200.69|203.19|200.39|0
1657147800000|2022-07-06 22:50:00|203.44|200.64|203.68|200.88|203.88|201.08|203.39|200.59|0
1657148100000|2022-07-06 22:55:00|203.58|200.78|203.68|200.88|203.98|201.18|203.58|200.78|0
1657148400000|2022-07-06 23:00:00|203.53|200.73|203.28|200.48|203.58|200.78|202.98|200.18|0
1657148700000|2022-07-06 23:05:00|203.18|200.38|203.28|200.48|203.48|200.68|202.88|200.08|0
1657149000000|2022-07-06 23:10:00|203.18|200.38|203.77|200.97|203.87|201.07|203.18|200.38|0
1657149300000|2022-07-06 23:15:00|203.67|200.87|203.96|201.16|204.16|201.36|203.67|200.87|0
1657149600000|2022-07-06 23:20:00|203.87|201.07|204.06|201.26|204.26|201.46|203.87|201.07|0
1657149900000|2022-07-06 23:25:00|203.96|201.16|203.86|201.06|204.06|201.26|203.76|200.96|0
1657150200000|2022-07-06 23:30:00|203.91|201.11|203.16|200.36|203.91|201.11|203.16|200.36|0
1657150500000|2022-07-06 23:35:00|203.22|200.42|203.56|200.76|203.86|201.06|203.16|200.36|0
1657150800000|2022-07-06 23:40:00|203.61|200.81|203.36|200.56|203.85|201.05|203.16|200.36|0
1657151100000|2022-07-06 23:45:00|203.46|200.66|202.32|199.52|203.55|200.75|201.97|199.17|0
1657151400000|2022-07-06 23:50:00|202.37|199.57|202.56|199.76|202.86|200.06|202.36|199.56|0
1657151700000|2022-07-06 23:55:00|202.66|199.86|203.05|200.25|203.05|200.25|202.56|199.76|0
1657152000000|2022-07-07 00:00:00|203.15|200.35|205.33|202.53|205.53|202.73|203.15|200.35|0
1657152300000|2022-07-07 00:05:00|205.88|203.08|206.43|203.63|206.83|204.03|205.53|202.73|0
1657152600000|2022-07-07 00:10:00|206.48|203.68|205.93|203.13|206.83|204.03|205.73|202.93|0
1657152900000|2022-07-07 00:15:00|206.03|203.23|205.92|203.12|207.18|204.38|205.62|202.82|0
1657153200000|2022-07-07 00:20:00|205.82|203.02|205.22|202.42|205.82|203.02|205.12|202.32|0
1657153500000|2022-07-07 00:25:00|205.12|202.32|205.52|202.72|205.82|203.02|205.02|202.22|0
1657153800000|2022-07-07 00:30:00|205.42|202.62|206.01|203.21|206.17|203.37|204.52|201.72|0
1657154100000|2022-07-07 00:35:00|206.11|203.31|204.42|201.62|206.11|203.31|204.42|201.62|0
1657154400000|2022-07-07 00:40:00|204.22|201.42|203.87|201.07|204.32|201.52|203.28|200.48|0
1657154700000|2022-07-07 00:45:00|203.92|201.12|204.71|201.91|204.71|201.91|203.62|200.82|0
1657155000000|2022-07-07 00:50:00|204.61|201.81|205.11|202.31|205.41|202.61|204.41|201.61|0
1657155300000|2022-07-07 00:55:00|205.06|202.26|205.16|202.36|205.4|202.6|204.61|201.81|0
1657155600000|2022-07-07 01:00:00|205.1|202.3|207.5|204.7|208.71|205.91|205|202.2|0
1657155900000|2022-07-07 01:05:00|207.3|204.5|207.2|204.4|207.6|204.8|206.9|204.1|0
1657156200000|2022-07-07 01:10:00|207|204.2|207.8|205|208.81|206.01|207|204.2|0
1657156500000|2022-07-07 01:15:00|207.95|205.15|208.5|205.7|208.6|205.8|207.7|204.9|0
1657156800000|2022-07-07 01:20:00|208.45|205.65|207.39|204.59|208.9|206.1|207.39|204.59|0
1657157100000|2022-07-07 01:25:00|207.24|204.44|207.59|204.79|207.69|204.89|206.49|203.69|0
1657157400000|2022-07-07 01:30:00|207.44|204.64|207.99|205.19|208.59|205.79|207.08|204.28|0
1657157700000|2022-07-07 01:35:00|208.09|205.29|208.69|205.89|208.79|205.99|207.48|204.68|0
1657158000000|2022-07-07 01:40:00|208.89|206.09|209.8|207|210.61|207.81|208.89|206.09|0
1657158300000|2022-07-07 01:45:00|209.6|206.8|208.99|206.19|210.1|207.3|208.99|206.19|0
1657158600000|2022-07-07 01:50:00|208.89|206.09|208.28|205.48|209.24|206.44|207.98|205.18|0
1657158900000|2022-07-07 01:55:00|208.33|205.53|208.13|205.33|208.74|205.94|207.98|205.18|0
1657159200000|2022-07-07 02:00:00|208.03|205.23|206.82|204.02|208.03|205.23|206.37|203.57|0
1657159500000|2022-07-07 02:05:00|206.87|204.07|206.96|204.16|207.17|204.37|206.26|203.46|0
1657159800000|2022-07-07 02:10:00|206.86|204.06|206.56|203.76|207.77|204.97|206.56|203.76|0
1657160100000|2022-07-07 02:15:00|206.46|203.66|205.66|202.86|206.56|203.76|204.86|202.06|0
1657160400000|2022-07-07 02:20:00|205.56|202.76|205.46|202.66|205.86|203.06|204.96|202.16|0
1657160700000|2022-07-07 02:25:00|205.51|202.71|206.35|203.55|206.45|203.65|205.51|202.71|0
1657161000000|2022-07-07 02:30:00|206.3|203.5|205.05|202.25|206.55|203.75|205.05|202.25|0
1657161300000|2022-07-07 02:35:00|204.95|202.15|204.85|202.05|205.65|202.85|204.45|201.65|0
1657161600000|2022-07-07 02:40:00|204.95|202.15|203.06|200.26|205.05|202.25|202.77|199.97|0
1657161900000|2022-07-07 02:45:00|202.86|200.06|202.66|199.86|203.16|200.36|202.47|199.67|0
1657162200000|2022-07-07 02:50:00|202.72|199.92|203.11|200.31|203.26|200.46|202.42|199.62|0
1657162500000|2022-07-07 02:55:00|203.06|200.26|202.22|199.42|203.35|200.55|202.07|199.27|0
1657162800000|2022-07-07 03:00:00|202.26|199.46|203.35|200.55|203.6|200.8|202.26|199.46|0
1657163100000|2022-07-07 03:05:00|203.25|200.45|203.2|200.4|203.55|200.75|203.05|200.25|0
1657163400000|2022-07-07 03:10:00|203.15|200.35|202.31|199.51|203.44|200.64|202.16|199.36|0
1657163700000|2022-07-07 03:15:00|202.36|199.56|201.81|199.01|202.95|200.15|201.76|198.96|0
1657164000000|2022-07-07 03:20:00|201.76|198.96|201.96|199.16|202.35|199.55|201.76|198.96|0
1657164300000|2022-07-07 03:25:00|201.86|199.06|202.5|199.7|202.74|199.94|201.76|198.96|0
1657164600000|2022-07-07 03:30:00|202.45|199.65|203.04|200.24|203.63|200.83|202.15|199.35|0
1657164900000|2022-07-07 03:35:00|202.94|200.14|202.74|199.94|203.23|200.43|202.64|199.84|0
1657165200000|2022-07-07 03:40:00|202.84|200.04|202.73|199.93|203.23|200.43|202.64|199.84|0
1657165500000|2022-07-07 03:45:00|202.64|199.84|203.32|200.52|203.52|200.72|201.85|199.05|0
1657165800000|2022-07-07 03:50:00|203.38|200.58|203.32|200.52|203.72|200.92|203.22|200.42|0
1657166100000|2022-07-07 03:55:00|203.22|200.42|203.87|201.07|203.97|201.17|203.22|200.42|0
1657166400000|2022-07-07 04:00:00|203.77|200.97|202.82|200.02|203.77|200.97|202.63|199.83|0
1657166700000|2022-07-07 04:05:00|202.72|199.92|203.21|200.41|203.31|200.51|202.43|199.63|0
1657167000000|2022-07-07 04:10:00|203.31|200.51|203.41|200.61|203.51|200.71|202.82|200.02|0
1657167300000|2022-07-07 04:15:00|203.31|200.51|203.51|200.71|203.61|200.81|202.72|199.92|0
1657167600000|2022-07-07 04:20:00|203.61|200.81|203.21|200.41|204.1|201.3|203.21|200.41|0
1657167900000|2022-07-07 04:25:00|203.31|200.51|203.4|200.6|203.5|200.7|203.21|200.41|0
1657168200000|2022-07-07 04:30:00|203.3|200.5|202.51|199.71|203.5|200.7|202.51|199.71|0
1657168500000|2022-07-07 04:35:00|202.41|199.61|202.41|199.61|202.8|200|202.31|199.51|0
1657168800000|2022-07-07 04:40:00|202.46|199.66|202.26|199.46|202.7|199.9|202.26|199.46|0
1657169100000|2022-07-07 04:45:00|202.31|199.51|202.01|199.21|202.41|199.61|201.71|198.91|0
1657169400000|2022-07-07 04:50:00|201.91|199.11|201.91|199.11|202.2|199.4|201.81|199.01|0
1657169700000|2022-07-07 04:55:00|201.96|199.16|201.81|199.01|201.96|199.16|201.71|198.91|0
1657170000000|2022-07-07 05:00:00|201.71|198.91|201.17|198.37|202.25|199.45|199.89|197.09|0
1657170300000|2022-07-07 05:05:00|201.21|198.41|199.65|196.85|201.41|198.61|199.55|196.75|0
1657170600000|2022-07-07 05:10:00|199.74|196.94|198.09|195.29|199.94|197.14|198.09|195.29|0
1657170900000|2022-07-07 05:15:00|197.99|195.19|198.57|195.77|198.57|195.77|197.41|194.61|0
1657171200000|2022-07-07 05:20:00|198.47|195.67|198.86|196.06|198.86|196.06|198.33|195.53|0
1657171500000|2022-07-07 05:25:00|198.81|196.01|199.05|196.25|199.25|196.45|198.66|195.86|0
1657171800000|2022-07-07 05:30:00|198.95|196.15|200.22|197.42|200.32|197.52|198.76|195.96|0
1657172100000|2022-07-07 05:35:00|200.32|197.52|200.41|197.61|200.8|198|199.73|196.93|0
1657172400000|2022-07-07 05:40:00|200.46|197.66|200.8|198|200.9|198.1|200.41|197.61|0
1657172700000|2022-07-07 05:45:00|200.6|197.8|200.01|197.21|200.6|197.8|199.62|196.82|0
1657173000000|2022-07-07 05:50:00|199.97|197.17|200.4|197.6|200.5|197.7|199.33|196.53|0
1657173300000|2022-07-07 05:55:00|200.31|197.51|200.01|197.21|200.5|197.7|199.91|197.11|0
1657173600000|2022-07-07 06:00:00|199.77|196.97|199.42|196.62|200.3|197.5|198.93|196.13|0
1657173900000|2022-07-07 06:05:00|199.47|196.67|199.13|196.33|200.2|197.4|199.13|196.33|0
1657174200000|2022-07-07 06:10:00|199.22|196.42|200.25|197.45|200.69|197.89|198.74|195.94|0
1657174500000|2022-07-07 06:15:00|200.2|197.4|199.9|197.1|200.25|197.45|199.12|196.32|0
1657174800000|2022-07-07 06:20:00|199.8|197|200.44|197.64|200.54|197.74|199.51|196.71|0
1657175100000|2022-07-07 06:25:00|200.39|197.59|200.38|197.58|200.93|198.13|199.99|197.19|0
1657175400000|2022-07-07 06:30:00|200.24|197.44|201.22|198.42|201.56|198.76|200.09|197.29|0
1657175700000|2022-07-07 06:35:00|201.17|198.37|201.51|198.71|201.95|199.15|201.07|198.27|0
1657176000000|2022-07-07 06:40:00|201.46|198.66|201.46|198.66|201.51|198.71|200.97|198.17|0
1657176300000|2022-07-07 06:45:00|201.36|198.56|200.96|198.16|201.46|198.66|200.72|197.92|0
1657176600000|2022-07-07 06:50:00|201.11|198.31|200.42|197.62|201.11|198.31|200.37|197.57|0
1657176900000|2022-07-07 06:55:00|200.47|197.67|200.96|198.16|201.06|198.26|200.13|197.33|0
1657177200000|2022-07-07 07:00:00|200.86|198.06|201.2|198.4|201.35|198.55|199.68|196.88|0
1657177500000|2022-07-07 07:05:00|200.85|198.45|199.58|197.18|200.95|198.55|199.48|197.08|0
1657177800000|2022-07-07 07:10:00|199.67|197.27|201.53|199.13|201.73|199.33|199.58|197.18|0
1657178100000|2022-07-07 07:15:00|201.44|199.04|201.48|199.08|202.42|200.02|201.24|198.84|0
1657178400000|2022-07-07 07:20:00|201.53|199.13|199.57|197.17|201.53|199.13|199.47|197.07|0
1657178700000|2022-07-07 07:25:00|199.76|197.36|200.26|197.86|200.87|198.47|199.62|197.22|0
1657179000000|2022-07-07 07:30:00|200.07|197.67|197.63|195.23|200.07|197.67|197.63|195.23|0
1657179300000|2022-07-07 07:35:00|197.73|195.33|198.31|195.91|198.45|196.05|197.63|195.23|0
1657179600000|2022-07-07 07:40:00|198.36|195.96|199.28|196.88|199.67|197.27|198.01|195.61|0
1657179900000|2022-07-07 07:45:00|199.37|196.97|198.98|196.58|199.57|197.17|198.64|196.24|0
1657180200000|2022-07-07 07:50:00|198.93|196.53|199.66|197.26|199.86|197.46|198.79|196.39|0
1657180500000|2022-07-07 07:55:00|199.47|197.07|198.88|196.48|199.52|197.12|198.59|196.19|0
1657180800000|2022-07-07 08:00:00|198.64|196.24|198.54|196.14|198.98|196.58|198.1|195.7|0
1657181100000|2022-07-07 08:05:00|198.58|196.18|197.22|194.82|198.73|196.33|197.03|194.63|0
1657181400000|2022-07-07 08:10:00|197.18|194.78|198.29|195.89|198.58|196.18|197.18|194.78|0
1657181700000|2022-07-07 08:15:00|198.34|195.94|198.43|196.03|198.58|196.18|198.09|195.69|0
1657182000000|2022-07-07 08:20:00|198.28|195.88|198.09|195.69|198.48|196.08|197.89|195.49|0
1657182300000|2022-07-07 08:25:00|197.99|195.59|197.89|195.49|198.33|195.93|197.89|195.49|0
1657182600000|2022-07-07 08:30:00|197.79|195.39|198.18|195.78|198.28|195.88|197.31|194.91|0
1657182900000|2022-07-07 08:35:00|198.23|195.83|199.25|196.85|199.83|197.43|197.69|195.29|0
1657183200000|2022-07-07 08:40:00|199.15|196.75|201.1|198.7|201.1|198.7|199.15|196.75|0
1657183500000|2022-07-07 08:45:00|201.06|198.66|201.3|198.9|201.4|199|200.51|198.11|0
1657183800000|2022-07-07 08:50:00|201.2|198.8|200.51|198.11|201.3|198.9|200.22|197.82|0
1657184100000|2022-07-07 08:55:00|200.71|198.31|199.24|196.84|202.18|199.78|196.81|194.41|0
1657184400000|2022-07-07 09:00:00|200.21|197.81|200.16|197.76|201.29|198.89|198.16|195.76|0
1657184700000|2022-07-07 09:05:00|200.21|197.81|199.72|197.32|201.34|198.94|199.33|196.93|0
1657185000000|2022-07-07 09:10:00|199.48|197.08|199.42|197.02|200.4|198|198.74|196.34|0
1657185300000|2022-07-07 09:15:00|199.33|196.93|198.16|195.76|199.52|197.12|197.96|195.56|0
1657185600000|2022-07-07 09:20:00|198.11|195.71|199.52|197.12|199.57|197.17|197.86|195.46|0
1657185900000|2022-07-07 09:25:00|199.42|197.02|200|197.6|200.3|197.9|198.83|196.43|0
1657186200000|2022-07-07 09:30:00|200.05|197.65|199.41|197.01|200.49|198.09|199.02|196.62|0
1657186500000|2022-07-07 09:35:00|199.37|196.97|199.17|196.77|199.75|197.35|198.39|195.99|0
1657186800000|2022-07-07 09:40:00|199.12|196.72|199.26|196.86|199.56|197.16|198.87|196.47|0
1657187100000|2022-07-07 09:45:00|199.36|196.96|200.04|197.64|200.43|198.03|199.16|196.76|0
1657187400000|2022-07-07 09:50:00|199.94|197.54|200.72|198.32|200.82|198.42|199.65|197.25|0
1657187700000|2022-07-07 09:55:00|200.63|198.23|201.11|198.71|201.21|198.81|200.38|197.98|0
1657188000000|2022-07-07 10:00:00|201.17|198.77|200.82|198.42|201.36|198.96|200.62|198.22|0
1657188300000|2022-07-07 10:05:00|200.87|198.47|200.99|198.59|201.11|198.71|200.18|197.78|0
1657188600000|2022-07-07 10:10:00|200.89|198.49|200.6|198.2|201.09|198.69|200.6|198.2|0
1657188900000|2022-07-07 10:15:00|200.65|198.25|202.02|199.62|202.07|199.67|200.2|197.8|0
1657189200000|2022-07-07 10:20:00|202.07|199.67|200.89|198.49|203.11|200.71|200.79|198.39|0
1657189500000|2022-07-07 10:25:00|200.79|198.39|200.35|197.95|201.38|198.98|200.15|197.75|0
1657189800000|2022-07-07 10:30:00|200.29|197.89|199.66|197.26|200.49|198.09|199.41|197.01|0
1657190100000|2022-07-07 10:35:00|199.61|197.21|199.51|197.11|200.39|197.99|199.51|197.11|0
1657190400000|2022-07-07 10:40:00|199.41|197.01|199.41|197.01|199.9|197.5|199.31|196.91|0
1657190700000|2022-07-07 10:45:00|199.31|196.91|199.31|196.91|199.5|197.1|198.92|196.52|0
1657191000000|2022-07-07 10:50:00|199.4|197|199.6|197.2|199.89|197.49|199.3|196.9|0
1657191300000|2022-07-07 10:55:00|199.69|197.29|199.01|196.61|200.43|198.03|198.86|196.46|0
1657191600000|2022-07-07 11:00:00|198.91|196.51|199.69|197.29|199.79|197.39|198.91|196.51|0
1657191900000|2022-07-07 11:05:00|199.79|197.39|200.08|197.68|200.18|197.78|199.49|197.09|0
1657192200000|2022-07-07 11:10:00|200.13|197.73|199.59|197.19|200.18|197.78|199.59|197.19|0
1657192500000|2022-07-07 11:15:00|199.68|197.28|199.78|197.38|200.22|197.82|199.49|197.09|0
1657192800000|2022-07-07 11:20:00|199.83|197.43|201.15|198.75|201.35|198.95|199.78|197.38|0
1657193100000|2022-07-07 11:25:00|201.1|198.7|201.05|198.65|201.1|198.7|200.17|197.77|0
1657193400000|2022-07-07 11:30:00|200.95|198.55|199.28|196.88|201.15|198.75|199.23|196.83|0
1657193700000|2022-07-07 11:35:00|199.23|196.83|199.38|196.98|199.57|197.17|198.89|196.49|0
1657194000000|2022-07-07 11:40:00|199.18|196.78|198.5|196.1|199.18|196.78|198.2|195.8|0
1657194300000|2022-07-07 11:45:00|198.2|195.8|198.64|196.24|199.27|196.87|198.2|195.8|0
1657194600000|2022-07-07 11:50:00|198.69|196.29|198.2|195.8|199.08|196.68|197.91|195.51|0
1657194900000|2022-07-07 11:55:00|198.1|195.7|197.13|194.73|198.1|195.7|196.84|194.44|0
1657195200000|2022-07-07 12:00:00|197.22|194.82|197.51|195.11|198|195.6|196.55|194.15|0
1657195500000|2022-07-07 12:05:00|197.42|195.02|197.32|194.92|197.71|195.31|197.03|194.63|0
1657195800000|2022-07-07 12:10:00|197.22|194.82|197.8|195.4|197.8|195.4|196.83|194.43|0
1657196100000|2022-07-07 12:15:00|197.85|195.45|199.26|196.86|199.26|196.86|197.65|195.25|0
1657196400000|2022-07-07 12:20:00|199.16|196.76|198.28|195.88|199.16|196.76|197.41|195.01|0
1657196700000|2022-07-07 12:25:00|198.33|195.93|198.42|196.02|198.67|196.27|197.69|195.29|0
1657197000000|2022-07-07 12:30:00|198.33|195.93|199.05|196.65|199.59|197.19|197.21|194.81|0
1657197300000|2022-07-07 12:35:00|199.2|196.8|198.47|196.07|199.44|197.04|197.98|195.58|0
1657197600000|2022-07-07 12:40:00|198.61|196.21|197.01|194.61|198.61|196.21|196.81|194.41|0
1657197900000|2022-07-07 12:45:00|196.91|194.51|196.76|194.36|198.94|196.54|196.04|193.64|0
1657198200000|2022-07-07 12:50:00|196.57|194.17|195.6|193.2|196.57|194.17|195.5|193.1|0
1657198500000|2022-07-07 12:55:00|195.7|193.3|196.71|194.31|196.71|194.31|195.5|193.1|0
1657198800000|2022-07-07 13:00:00|196.76|194.36|195.79|193.39|196.85|194.45|195.21|192.81|0
1657199100000|2022-07-07 13:05:00|195.88|193.48|196.51|194.11|196.95|194.55|195.5|193.1|0
1657199400000|2022-07-07 13:10:00|196.56|194.16|195.88|193.48|196.75|194.35|195.69|193.29|0
1657199700000|2022-07-07 13:15:00|195.97|193.57|196.75|194.35|197.23|194.83|195.97|193.57|0
1657200000000|2022-07-07 13:20:00|196.84|194.44|196.94|194.54|197.42|195.02|196.84|194.44|0
1657200300000|2022-07-07 13:25:00|196.84|194.44|195.97|193.57|196.84|194.44|195.58|193.18|0
1657200600000|2022-07-07 13:30:00|195.73|193.33|190.9|188.5|195.73|193.33|190.9|188.5|0
1657200900000|2022-07-07 13:35:00|190.8|188.4|191.4|189|192.11|189.71|189.67|187.27|0
1657201200000|2022-07-07 13:40:00|191.03|188.63|189.99|187.59|191.87|189.47|189.24|186.84|0
1657201500000|2022-07-07 13:45:00|189.43|187.03|188.49|186.09|190.74|188.34|188.21|185.81|0
1657201800000|2022-07-07 13:50:00|188.21|185.81|188.49|186.09|190.27|187.87|188.02|185.62|0
1657202100000|2022-07-07 13:55:00|188.58|186.18|188.76|186.36|189.7|187.3|188.49|186.09|0
1657202400000|2022-07-07 14:00:00|188.67|186.27|192.05|189.65|193.28|190.88|188.67|186.27|0
1657202700000|2022-07-07 14:05:00|192.24|189.84|191.76|189.36|193.66|191.26|191.39|188.99|0
1657203000000|2022-07-07 14:10:00|191.67|189.27|191.48|189.08|192.8|190.4|190.73|188.33|0
1657203300000|2022-07-07 14:15:00|191.29|188.89|192.9|190.5|193.37|190.97|190.53|188.13|0
1657203600000|2022-07-07 14:20:00|192.99|190.59|190.47|188.07|193.46|191.06|189.58|187.18|0
1657203900000|2022-07-07 14:25:00|190.66|188.26|189.14|186.74|190.66|188.26|189.05|186.65|0
1657204200000|2022-07-07 14:30:00|188.96|186.56|189.04|186.64|189.33|186.93|187.73|185.33|0
1657204500000|2022-07-07 14:35:00|188.99|186.59|188.75|186.35|189.32|186.92|187.54|185.14|0
1657204800000|2022-07-07 14:40:00|188.56|186.16|189.22|186.82|189.31|186.91|188.19|185.79|0
1657205100000|2022-07-07 14:45:00|189.31|186.91|187.25|184.85|190.07|187.67|187.25|184.85|0
1657205400000|2022-07-07 14:50:00|187.44|185.04|185.57|183.17|187.9|185.5|185.39|182.99|0
1657205700000|2022-07-07 14:55:00|185.48|183.08|187.6|185.2|187.79|185.39|185.48|183.08|0
1657206000000|2022-07-07 15:00:00|187.51|185.11|185.83|183.43|187.88|185.48|185.83|183.43|0
1657206300000|2022-07-07 15:05:00|185.92|183.52|186.11|183.71|186.11|183.71|185.18|182.78|0
1657206600000|2022-07-07 15:10:00|186.2|183.8|186.8|184.4|186.85|184.45|186.01|183.61|0
1657206900000|2022-07-07 15:15:00|186.75|184.35|186.75|184.35|186.85|184.45|185.73|183.33|0
1657207200000|2022-07-07 15:20:00|186.84|184.44|187.96|185.56|188.8|186.4|186.19|183.79|0
1657207500000|2022-07-07 15:25:00|187.77|185.37|188.14|185.74|188.33|185.93|186.47|184.07|0
1657207800000|2022-07-07 15:30:00|188.33|185.93|187.54|185.14|188.89|186.49|187.54|185.14|0
1657208100000|2022-07-07 15:35:00|187.86|185.46|187.76|185.36|188.23|185.83|187.02|184.62|0
1657208400000|2022-07-07 15:40:00|187.67|185.27|186.92|184.52|187.95|185.55|186.09|183.69|0
1657208700000|2022-07-07 15:45:00|186.83|184.43|185.99|183.59|187.11|184.71|185.9|183.5|0
1657209000000|2022-07-07 15:50:00|185.9|183.5|186.64|184.24|187.2|184.8|185.44|183.04|0
1657209300000|2022-07-07 15:55:00|186.73|184.33|185.62|183.22|187.1|184.7|185.62|183.22|0
1657209600000|2022-07-07 16:00:00|185.71|183.31|185.24|182.84|185.99|183.59|185.24|182.84|0
1657209900000|2022-07-07 16:05:00|185.29|182.89|185.61|183.21|186.17|183.77|184.87|182.47|0
1657210200000|2022-07-07 16:10:00|185.57|183.17|187.41|185.01|187.88|185.48|185.15|182.75|0
1657210500000|2022-07-07 16:15:00|187.32|184.92|186.08|183.68|187.78|185.38|186.04|183.64|0
1657210800000|2022-07-07 16:20:00|186.18|183.78|186.36|183.96|187.01|184.61|186.08|183.68|0
1657211100000|2022-07-07 16:25:00|186.31|183.91|186.17|183.77|186.63|184.23|185.76|183.36|0
1657211400000|2022-07-07 16:30:00|185.98|183.58|185.15|182.75|186.26|183.86|185.15|182.75|0
1657211700000|2022-07-07 16:35:00|185.06|182.66|185.79|183.39|185.89|183.49|184.69|182.29|0
1657212000000|2022-07-07 16:40:00|185.61|183.21|186.07|183.67|186.07|183.67|185.15|182.75|0
1657212300000|2022-07-07 16:45:00|185.98|183.58|187.02|184.62|187.11|184.71|185.7|183.3|0
1657212600000|2022-07-07 16:50:00|187.11|184.71|187.11|184.71|187.67|185.27|186.46|184.06|0
1657212900000|2022-07-07 16:55:00|187.2|184.8|186.46|184.06|187.67|185.27|186.37|183.97|0
1657213200000|2022-07-07 17:00:00|186.55|184.15|187.11|184.71|187.29|184.89|186|183.6|0
1657213500000|2022-07-07 17:05:00|187.29|184.89|187.01|184.61|187.94|185.54|186.55|184.15|0
1657213800000|2022-07-07 17:10:00|186.92|184.52|188.4|186|188.77|186.37|186.92|184.52|0
1657214100000|2022-07-07 17:15:00|188.21|185.81|187.84|185.44|188.68|186.28|187.75|185.35|0
1657214400000|2022-07-07 17:20:00|187.75|185.35|188.02|185.62|188.4|186|187.47|185.07|0
1657214700000|2022-07-07 17:25:00|188.12|185.72|188.58|186.18|188.77|186.37|187.93|185.53|0
1657215000000|2022-07-07 17:30:00|188.67|186.27|187.37|184.97|188.86|186.46|187.37|184.97|0
1657215300000|2022-07-07 17:35:00|187.42|185.02|186.99|184.59|187.55|185.15|186.81|184.41|0
1657215600000|2022-07-07 17:40:00|187.04|184.64|186.16|183.76|187.04|184.64|186.16|183.76|0
1657215900000|2022-07-07 17:45:00|186.07|183.67|186.06|183.66|186.25|183.85|185.51|183.11|0
1657216200000|2022-07-07 17:50:00|185.97|183.57|185.51|183.11|186.25|183.85|185.51|183.11|0
1657216500000|2022-07-07 17:55:00|185.42|183.02|185.59|183.19|185.96|183.56|184.86|182.46|0
1657216800000|2022-07-07 18:00:00|185.68|183.28|185.13|182.73|185.77|183.37|184.39|181.99|0
1657217100000|2022-07-07 18:05:00|185.22|182.82|184.76|182.36|185.31|182.91|184.39|181.99|0
1657217400000|2022-07-07 18:10:00|184.94|182.54|184.39|181.99|185.03|182.63|184.21|181.81|0
1657217700000|2022-07-07 18:15:00|184.48|182.08|184.48|182.08|185.03|182.63|184.38|181.98|0
1657218000000|2022-07-07 18:20:00|184.38|181.98|184.25|181.85|184.71|182.31|183.74|181.34|0
1657218300000|2022-07-07 18:25:00|184.16|181.76|183.97|181.57|184.43|182.03|183.88|181.48|0
1657218600000|2022-07-07 18:30:00|184.16|181.76|185.07|182.67|185.16|182.76|183.97|181.57|0
1657218900000|2022-07-07 18:35:00|185.62|183.22|184.7|182.3|186.17|183.77|184.61|182.21|0
1657219200000|2022-07-07 18:40:00|184.61|182.21|185.98|183.58|186.25|183.85|184.61|182.21|0
1657219500000|2022-07-07 18:45:00|186.07|183.67|184.97|182.57|186.07|183.67|184.88|182.48|0
1657219800000|2022-07-07 18:50:00|184.88|182.48|185.51|183.11|185.7|183.3|184.88|182.48|0
1657220100000|2022-07-07 18:55:00|185.42|183.02|184.32|181.92|185.51|183.11|184.14|181.74|0
1657220400000|2022-07-07 19:00:00|184.23|181.83|183.68|181.28|184.6|182.2|183.59|181.19|0
1657220700000|2022-07-07 19:05:00|183.5|181.1|183.13|180.73|183.86|181.46|182.77|180.37|0
1657221000000|2022-07-07 19:10:00|183.04|180.64|181.86|179.46|183.41|181.01|181.77|179.37|0
1657221300000|2022-07-07 19:15:00|181.77|179.37|181.5|179.1|181.95|179.55|181.05|178.65|0
1657221600000|2022-07-07 19:20:00|181.59|179.19|182.4|180|182.49|180.09|180.87|178.47|0
1657221900000|2022-07-07 19:25:00|182.49|180.09|183.67|181.27|183.67|181.27|182.13|179.73|0
1657222200000|2022-07-07 19:30:00|183.76|181.36|182.67|180.27|183.76|181.36|182.21|179.81|0
1657222500000|2022-07-07 19:35:00|182.57|180.17|184.67|182.27|184.94|182.54|181.94|179.54|0
1657222800000|2022-07-07 19:40:00|184.76|182.36|183.83|181.43|184.94|182.54|181.88|179.48|0
1657223100000|2022-07-07 19:45:00|183.92|181.52|183.19|180.79|184.56|182.16|182.73|180.33|0
1657223400000|2022-07-07 19:50:00|182.37|179.97|183.46|181.06|184.65|182.25|182.1|179.7|0
1657223700000|2022-07-07 19:55:00|183.82|181.42|182.91|180.51|184.1|181.7|182.18|179.78|0
1657224000000|2022-07-07 20:00:00|183.91|181.51|184.64|182.24|184.83|182.43|183.64|181.24|0
1657224300000|2022-07-07 20:05:00|184.73|182.33|184.64|182.24|184.78|182.38|184.18|181.78|0
1657224600000|2022-07-07 20:10:00|184.73|182.33|185.09|182.69|185.19|182.79|184.27|181.87|0
1657224900000|2022-07-07 20:15:00|185.29|182.49|185.75|182.95|186.03|183.23|185.29|182.49|0
1657225200000|2022-07-07 20:20:00|185.66|182.86|185.75|182.95|185.89|183.09|185.57|182.77|0
1657225500000|2022-07-07 20:25:00|185.66|182.86|186.36|183.56|186.55|183.75|185.29|182.49|0
1657225800000|2022-07-07 20:30:00|186.45|183.65|186.54|183.74|186.73|183.93|186.17|183.37|0
1657226100000|2022-07-07 20:35:00|186.63|183.83|186.54|183.74|186.68|183.88|186.27|183.47|0
1657226400000|2022-07-07 20:40:00|186.45|183.65|186.21|183.41|186.72|183.92|186.21|183.41|0
1657226700000|2022-07-07 20:45:00|186.3|183.5|187.69|184.89|187.74|184.94|186.3|183.5|0
1657227000000|2022-07-07 20:50:00|187.74|184.94|187.27|184.47|187.74|184.94|187.18|184.38|0
1657227300000|2022-07-07 20:55:00|187.18|184.38|187.23|184.43|187.37|184.57|187.09|184.29|0
1657227600000|2022-07-07 21:00:00|187.32|184.52|187.81|185.01|188.13|185.33|187.25|184.45|0
1657227900000|2022-07-07 21:05:00|187.88|185.08|187.92|185.12|187.93|185.13|187.81|185.01|0
1657228200000|2022-07-07 21:10:00|187.9|185.1|187.85|185.05|188|185.2|187.8|185|0
1657228500000|2022-07-07 21:15:00|187.82|185.02|187.78|184.98|187.9|185.1|187.75|184.95|0
1657228800000|2022-07-07 21:20:00|187.76|184.96|187.45|184.65|187.76|184.96|187.1|184.3|0
1657229100000|2022-07-07 21:25:00|187.44|184.64|187.31|184.51|187.48|184.68|187.15|184.35|0
1657229400000|2022-07-07 21:30:00|187.38|184.58|187.07|184.27|187.38|184.58|186.94|184.14|0
1657229700000|2022-07-07 21:35:00|187.06|184.26|187.02|184.22|187.06|184.26|186.93|184.13|0
1657230000000|2022-07-07 21:40:00|187|184.2|187.17|184.37|187.24|184.44|187|184.2|0
1657230300000|2022-07-07 21:45:00|187.18|184.38|187.13|184.33|187.18|184.38|186.96|184.16|0
1657230600000|2022-07-07 21:50:00|187.21|184.41|187.53|184.73|187.58|184.78|187.21|184.41|0
1657230900000|2022-07-07 21:55:00|187.49|184.69|187.96|185.16|187.96|185.16|187.35|184.55|0
1657231200000|2022-07-07 22:00:00|187.93|185.13|187.15|184.35|188.12|185.32|187.05|184.25|0
1657231500000|2022-07-07 22:05:00|187.19|184.39|186.96|184.16|187.28|184.48|186.73|183.93|0
1657231800000|2022-07-07 22:10:00|186.91|184.11|186.86|184.06|187.23|184.43|186.77|183.97|0
1657232100000|2022-07-07 22:15:00|186.96|184.16|187.14|184.34|187.23|184.43|186.77|183.97|0
1657232400000|2022-07-07 22:20:00|187.09|184.29|186.77|183.97|187.37|184.57|186.77|183.97|0
1657232700000|2022-07-07 22:25:00|186.86|184.06|187.04|184.24|187.04|184.24|186.86|184.06|0
1657233000000|2022-07-07 22:30:00|186.95|184.15|187.5|184.7|187.59|184.79|186.95|184.15|0
1657233300000|2022-07-07 22:35:00|187.59|184.79|188.05|185.25|188.05|185.25|187.4|184.6|0
1657233600000|2022-07-07 22:40:00|187.96|185.16|187.86|185.06|188.14|185.34|187.77|184.97|0
1657233900000|2022-07-07 22:45:00|187.95|185.15|187.77|184.97|188.14|185.34|187.4|184.6|0
1657234200000|2022-07-07 22:50:00|187.72|184.92|187.39|184.59|187.77|184.97|187.39|184.59|0
1657234500000|2022-07-07 22:55:00|187.49|184.69|187.02|184.22|187.58|184.78|186.84|184.04|0
1657234800000|2022-07-07 23:00:00|186.93|184.13|187.39|184.59|187.76|184.96|186.75|183.95|0
1657235100000|2022-07-07 23:05:00|187.44|184.64|188.4|185.6|188.68|185.88|187.44|184.64|0
1657235400000|2022-07-07 23:10:00|188.45|185.65|188.12|185.32|188.59|185.79|187.94|185.14|0
1657235700000|2022-07-07 23:15:00|188.03|185.23|188.21|185.41|188.21|185.41|187.57|184.77|0
1657236000000|2022-07-07 23:20:00|188.3|185.5|187.93|185.13|188.4|185.6|187.93|185.13|0
1657236300000|2022-07-07 23:25:00|187.84|185.04|187.79|184.99|188.02|185.22|187.74|184.94|0
1657236600000|2022-07-07 23:30:00|187.74|184.94|187.83|185.03|188.21|185.41|187.74|184.94|0
1657236900000|2022-07-07 23:35:00|187.74|184.94|187.65|184.85|187.74|184.94|187.37|184.57|0
1657237200000|2022-07-07 23:40:00|187.83|185.03|187.46|184.66|188.29|185.49|187.14|184.34|0
1657237500000|2022-07-07 23:45:00|187.74|184.94|187.55|184.75|188.2|185.4|187.41|184.61|0
1657237800000|2022-07-07 23:50:00|187.5|184.7|187.64|184.84|188.01|185.21|187.46|184.66|0
1657238100000|2022-07-07 23:55:00|187.55|184.75|188.1|185.3|188.1|185.3|187.54|184.74|0
1657238400000|2022-07-08 00:00:00|188.05|185.25|187.54|184.74|188.05|185.25|186.16|183.36|0
1657238700000|2022-07-08 00:05:00|187.63|184.83|188.83|186.03|189.2|186.4|187.63|184.83|0
1657239000000|2022-07-08 00:10:00|188.88|186.08|188.92|186.12|189.02|186.22|188.46|185.66|0
1657239300000|2022-07-08 00:15:00|188.83|186.03|187.99|185.19|189.11|186.31|187.99|185.19|0
1657239600000|2022-07-08 00:20:00|187.9|185.1|188.32|185.52|188.92|186.12|187.9|185.1|0
1657239900000|2022-07-08 00:25:00|188.36|185.56|188.22|185.42|188.64|185.84|188.08|185.28|0
1657240200000|2022-07-08 00:30:00|188.27|185.47|188.5|185.7|188.63|185.83|188.04|185.24|0
1657240500000|2022-07-08 00:35:00|188.54|185.74|187.61|184.81|188.54|185.74|187.52|184.72|0
1657240800000|2022-07-08 00:40:00|187.52|184.72|186.97|184.17|187.61|184.81|186.23|183.43|0
1657241100000|2022-07-08 00:45:00|187.06|184.26|186.96|184.16|187.24|184.44|186.83|184.03|0
1657241400000|2022-07-08 00:50:00|186.92|184.12|186.5|183.7|187.1|184.3|186.18|183.38|0
1657241700000|2022-07-08 00:55:00|186.46|183.66|186.18|183.38|186.64|183.84|185.82|183.02|0
1657242000000|2022-07-08 01:00:00|186.22|183.42|186.86|184.06|186.86|184.06|185.91|183.11|0
1657242300000|2022-07-08 01:05:00|187.05|184.25|186.91|184.11|187.14|184.34|186.68|183.88|0
1657242600000|2022-07-08 01:10:00|186.95|184.15|186.31|183.51|186.95|184.15|186.22|183.42|0
1657242900000|2022-07-08 01:15:00|186.22|183.42|186.08|183.28|186.4|183.6|185.21|182.41|0
1657243200000|2022-07-08 01:20:00|186.12|183.32|186.17|183.37|186.49|183.69|186.03|183.23|0
1657243500000|2022-07-08 01:25:00|186.21|183.41|185.75|182.95|186.3|183.5|185.57|182.77|0
1657243800000|2022-07-08 01:30:00|185.71|182.91|186.57|183.77|186.66|183.86|185.43|182.63|0
1657244100000|2022-07-08 01:35:00|186.53|183.73|186.66|183.86|187.12|184.32|186.53|183.73|0
1657244400000|2022-07-08 01:40:00|186.75|183.95|186.02|183.22|186.94|184.14|185.93|183.13|0
1657244700000|2022-07-08 01:45:00|185.92|183.12|186.84|184.04|187.12|184.32|185.92|183.12|0
1657245000000|2022-07-08 01:50:00|186.93|184.13|187.57|184.77|187.85|185.05|186.75|183.95|0
1657245300000|2022-07-08 01:55:00|187.67|184.87|187.39|184.59|187.94|185.14|187.3|184.5|0
1657245600000|2022-07-08 02:00:00|187.29|184.49|187.2|184.4|187.29|184.49|186.74|183.94|0
1657245900000|2022-07-08 02:05:00|187.29|184.49|187.75|184.95|187.84|185.04|187.2|184.4|0
1657246200000|2022-07-08 02:10:00|187.8|185|187.29|184.49|187.8|185|187.01|184.21|0
1657246500000|2022-07-08 02:15:00|187.19|184.39|187.1|184.3|187.43|184.63|186.92|184.12|0
1657246800000|2022-07-08 02:20:00|187.01|184.21|186.91|184.11|187.1|184.3|186.73|183.93|0
1657247100000|2022-07-08 02:25:00|186.82|184.02|186.45|183.65|187.28|184.48|186.36|183.56|0
1657247400000|2022-07-08 02:30:00|186.27|183.47|187.55|184.75|187.74|184.94|185.77|182.97|0
1657247700000|2022-07-08 02:35:00|187.64|184.84|186.91|184.11|187.83|185.03|186.81|184.01|0
1657248000000|2022-07-08 02:40:00|186.9|184.1|187.64|184.84|187.64|184.84|186.72|183.92|0
1657248300000|2022-07-08 02:45:00|187.73|184.93|189.02|186.22|189.49|186.69|187.73|184.93|0
1657248600000|2022-07-08 02:50:00|189.17|186.37|188.56|185.76|189.3|186.5|188.33|185.53|0
1657248900000|2022-07-08 02:55:00|188.61|185.81|190.6|187.8|191.16|188.36|188.51|185.71|0
1657249200000|2022-07-08 03:00:00|190.51|187.71|190.18|187.38|191.25|188.45|189.67|186.87|0
1657249500000|2022-07-08 03:05:00|190.23|187.43|189.81|187.01|190.6|187.8|189.57|186.77|0
1657249800000|2022-07-08 03:10:00|189.76|186.96|189.48|186.68|190.13|187.33|189.01|186.21|0
1657250100000|2022-07-08 03:15:00|189.38|186.58|189.57|186.77|189.85|187.05|189.1|186.3|0
1657250400000|2022-07-08 03:20:00|189.61|186.81|189.05|186.25|189.94|187.14|189.05|186.25|0
1657250700000|2022-07-08 03:25:00|189.01|186.21|189.65|186.85|190.03|187.23|188.73|185.93|0
1657251000000|2022-07-08 03:30:00|189.47|186.67|189.28|186.48|189.47|186.67|188.17|185.37|0
1657251300000|2022-07-08 03:35:00|189.09|186.29|189.46|186.66|189.46|186.66|188.81|186.01|0
1657251600000|2022-07-08 03:40:00|189.37|186.57|190.39|187.59|190.58|187.78|189.28|186.48|0
1657251900000|2022-07-08 03:45:00|190.3|187.5|189.92|187.12|191.19|188.39|189.69|186.89|0
1657252200000|2022-07-08 03:50:00|190.01|187.21|190.2|187.4|190.72|187.92|189.92|187.12|0
1657252500000|2022-07-08 03:55:00|190.29|187.49|191.04|188.24|191.22|188.42|190.29|187.49|0
1657252800000|2022-07-08 04:00:00|190.99|188.19|189.96|187.16|191.13|188.33|189.91|187.11|0
1657253100000|2022-07-08 04:05:00|189.91|187.11|190|187.2|190.84|188.04|189.73|186.93|0
1657253400000|2022-07-08 04:10:00|189.91|187.11|190.61|187.81|190.75|187.95|189.82|187.02|0
1657253700000|2022-07-08 04:15:00|190.56|187.76|190.75|187.95|190.75|187.95|190.19|187.39|0
1657254000000|2022-07-08 04:20:00|190.65|187.85|190.37|187.57|190.7|187.9|190.37|187.57|0
1657254300000|2022-07-08 04:25:00|190.46|187.66|190.46|187.66|190.79|187.99|190.27|187.47|0
1657254600000|2022-07-08 04:30:00|190.18|187.38|190.23|187.43|190.36|187.56|189.53|186.73|0
1657254900000|2022-07-08 04:35:00|190.18|187.38|190.17|187.37|190.55|187.75|189.9|187.1|0
1657255200000|2022-07-08 04:40:00|190.27|187.47|190.26|187.46|190.55|187.75|189.99|187.19|0
1657255500000|2022-07-08 04:45:00|190.36|187.56|190.26|187.46|190.64|187.84|190.26|187.46|0
1657255800000|2022-07-08 04:50:00|190.31|187.51|190.07|187.27|190.45|187.65|190.07|187.27|0
1657256100000|2022-07-08 04:55:00|189.98|187.18|189.28|186.48|189.98|187.18|189.05|186.25|0
1657256400000|2022-07-08 05:00:00|189.23|186.43|189.97|187.17|189.97|187.17|188.95|186.15|0
1657256700000|2022-07-08 05:05:00|189.88|187.08|189.79|186.99|190.25|187.45|189.56|186.76|0
1657257000000|2022-07-08 05:10:00|189.88|187.08|190.16|187.36|190.25|187.45|189.41|186.61|0
1657257300000|2022-07-08 05:15:00|190.11|187.31|189.92|187.12|190.25|187.45|189.41|186.61|0
1657257600000|2022-07-08 05:20:00|189.97|187.17|190.8|188|190.8|188|189.97|187.17|0
1657257900000|2022-07-08 05:25:00|190.71|187.91|190.33|187.53|190.71|187.91|189.78|186.98|0
1657258200000|2022-07-08 05:30:00|190.43|187.63|190.05|187.25|190.71|187.91|189.96|187.16|0
1657258500000|2022-07-08 05:35:00|189.96|187.16|190.42|187.62|190.42|187.62|189.58|186.78|0
1657258800000|2022-07-08 05:40:00|190.52|187.72|191.45|188.65|191.64|188.84|190.33|187.53|0
1657259100000|2022-07-08 05:45:00|191.54|188.74|190.79|187.99|191.73|188.93|190.79|187.99|0
1657259400000|2022-07-08 05:50:00|190.88|188.08|192.1|189.3|192.1|189.3|190.79|187.99|0
1657259700000|2022-07-08 05:55:00|192.01|189.21|191.77|188.97|192.57|189.77|191.63|188.83|0
1657260000000|2022-07-08 06:00:00|191.91|189.11|191.34|188.54|191.91|189.11|190.78|187.98|0
1657260300000|2022-07-08 06:05:00|191.44|188.64|190.73|187.93|191.53|188.73|190.36|187.56|0
1657260600000|2022-07-08 06:10:00|190.69|187.89|190.64|187.84|190.73|187.93|189.94|187.14|0
1657260900000|2022-07-08 06:15:00|190.68|187.88|191.05|188.25|191.38|188.58|190.31|187.51|0
1657261200000|2022-07-08 06:20:00|190.96|188.16|191.71|188.91|191.71|188.91|190.92|188.12|0
1657261500000|2022-07-08 06:25:00|191.61|188.81|191.18|188.38|191.8|189|190.05|187.25|0
1657261800000|2022-07-08 06:30:00|191.22|188.42|191.55|188.75|191.6|188.8|191.13|188.33|0
1657262100000|2022-07-08 06:35:00|191.6|188.8|190.84|188.04|191.79|188.99|190.75|187.95|0
1657262400000|2022-07-08 06:40:00|190.94|188.14|190.75|187.95|191.03|188.23|190.65|187.85|0
1657262700000|2022-07-08 06:45:00|190.7|187.9|190.09|187.29|190.75|187.95|189.86|187.06|0
1657263000000|2022-07-08 06:50:00|190.18|187.38|189.62|186.82|190.18|187.38|189.53|186.73|0
1657263300000|2022-07-08 06:55:00|189.53|186.73|189.34|185.98|190.08|186.82|189.24|185.88|0
1657263600000|2022-07-08 07:00:00|189.43|186.07|189.99|186.63|190.36|187|189.15|185.79|0
1657263900000|2022-07-08 07:05:00|189.56|186.68|189.69|187.29|190.35|187.95|189.47|186.59|0
1657264200000|2022-07-08 07:10:00|189.65|187.25|189.78|187.38|190.06|187.66|188.85|186.45|0
1657264500000|2022-07-08 07:15:00|189.6|187.2|188.8|186.4|189.69|187.29|188.52|186.12|0
1657264800000|2022-07-08 07:20:00|188.85|186.45|188.19|185.79|189.03|186.63|187.96|185.56|0
1657265100000|2022-07-08 07:25:00|188.24|185.84|188.75|186.35|188.84|186.44|187.91|185.51|0
1657265400000|2022-07-08 07:30:00|188.8|186.4|187.35|184.95|188.8|186.4|187.17|184.77|0
1657265700000|2022-07-08 07:35:00|187.26|184.86|186.89|184.49|187.35|184.95|186.15|183.75|0
1657266000000|2022-07-08 07:40:00|186.85|184.45|187.81|185.41|187.9|185.5|186.52|184.12|0
1657266300000|2022-07-08 07:45:00|187.77|185.37|188.09|185.69|188.46|186.06|187.72|185.32|0
1657266600000|2022-07-08 07:50:00|188.14|185.74|188.83|186.43|189.2|186.8|188.04|185.64|0
1657266900000|2022-07-08 07:55:00|188.74|186.34|187.74|185.34|189.19|186.79|187.7|185.3|0
1657267200000|2022-07-08 08:00:00|187.65|185.25|187.65|185.25|188.02|185.62|187.55|185.15|0
1657267500000|2022-07-08 08:05:00|187.7|185.3|186.44|184.04|187.93|185.53|186.26|183.86|0
1657267800000|2022-07-08 08:10:00|186.35|183.95|186.86|184.46|187.09|184.69|185.98|183.58|0
1657268100000|2022-07-08 08:15:00|186.67|184.27|187.27|184.87|187.6|185.2|186.62|184.22|0
1657268400000|2022-07-08 08:20:00|187.64|185.24|188.19|185.79|188.66|186.26|187.5|185.1|0
1657268700000|2022-07-08 08:25:00|188.29|185.89|188.84|186.44|188.84|186.44|188.01|185.61|0
1657269000000|2022-07-08 08:30:00|188.94|186.54|189.59|187.19|189.73|187.33|188.89|186.49|0
1657269300000|2022-07-08 08:35:00|189.68|187.28|190.19|187.79|190.33|187.93|189.49|187.09|0
1657269600000|2022-07-08 08:40:00|190.24|187.84|189.49|187.09|190.33|187.93|189.49|187.09|0
1657269900000|2022-07-08 08:45:00|189.68|187.28|189.67|187.27|190.14|187.74|189.21|186.81|0
1657270200000|2022-07-08 08:50:00|189.72|187.32|188.74|186.34|189.95|187.55|188.64|186.24|0
1657270500000|2022-07-08 08:55:00|188.64|186.24|189.67|187.27|189.76|187.36|188.64|186.24|0
1657270800000|2022-07-08 09:00:00|189.62|187.22|191.03|188.63|191.32|188.92|189.48|187.08|0
1657271100000|2022-07-08 09:05:00|191.13|188.73|191.22|188.82|191.31|188.91|190.94|188.54|0
1657271400000|2022-07-08 09:10:00|191.31|188.91|191.5|189.1|191.6|189.2|190.75|188.35|0
1657271700000|2022-07-08 09:15:00|191.59|189.19|191.78|189.38|191.78|189.38|190.56|188.16|0
1657272000000|2022-07-08 09:20:00|191.87|189.47|191.02|188.62|192.16|189.76|190.93|188.53|0
1657272300000|2022-07-08 09:25:00|191.12|188.72|190.46|188.06|191.49|189.09|190.27|187.87|0
1657272600000|2022-07-08 09:30:00|190.41|188.01|189.33|186.93|190.6|188.2|189.24|186.84|0
1657272900000|2022-07-08 09:35:00|189.29|186.89|188.49|186.09|189.52|187.12|188.49|186.09|0
1657273200000|2022-07-08 09:40:00|188.31|185.91|187.84|185.44|188.59|186.19|187.52|185.12|0
1657273500000|2022-07-08 09:45:00|187.75|185.35|188.44|186.04|188.49|186.09|187.65|185.25|0
1657273800000|2022-07-08 09:50:00|188.67|186.27|188.48|186.08|188.77|186.37|188.02|185.62|0
1657274100000|2022-07-08 09:55:00|188.53|186.13|187.88|185.48|188.53|186.13|187.37|184.97|0
1657274400000|2022-07-08 10:00:00|188.02|185.62|187.55|185.15|188.02|185.62|187.18|184.78|0
1657274700000|2022-07-08 10:05:00|187.46|185.06|186.16|183.76|187.55|185.15|186.16|183.76|0
1657275000000|2022-07-08 10:10:00|186.21|183.81|185.75|183.35|187.78|185.38|185.38|182.98|0
1657275300000|2022-07-08 10:15:00|185.66|183.26|184.37|181.97|185.84|183.44|184.37|181.97|0
1657275600000|2022-07-08 10:20:00|184.28|181.88|184|181.6|184.92|182.52|183.87|181.47|0
1657275900000|2022-07-08 10:25:00|183.87|181.47|183.55|181.15|184.28|181.88|182.73|180.33|0
1657276200000|2022-07-08 10:30:00|183.42|181.02|183.5|181.1|184.01|181.61|182.82|180.42|0
1657276500000|2022-07-08 10:35:00|183.64|181.24|184.18|181.78|184.73|182.33|183.32|180.92|0
1657276800000|2022-07-08 10:40:00|184.09|181.69|184.36|181.96|184.64|182.24|184.09|181.69|0
1657277100000|2022-07-08 10:45:00|184.27|181.87|185.28|182.88|185.37|182.97|184.27|181.87|0
1657277400000|2022-07-08 10:50:00|185.18|182.78|186.93|184.53|187.02|184.62|185.05|182.65|0
1657277700000|2022-07-08 10:55:00|187.11|184.71|187.85|185.45|188.5|186.1|187.11|184.71|0
1657278000000|2022-07-08 11:00:00|187.76|185.36|187.11|184.71|187.76|185.36|186.83|184.43|0
1657278300000|2022-07-08 11:05:00|187.06|184.66|187.99|185.59|188.12|185.72|187.01|184.61|0
1657278600000|2022-07-08 11:10:00|187.94|185.54|187.19|184.79|188.03|185.63|186.73|184.33|0
1657278900000|2022-07-08 11:15:00|187.38|184.98|186.18|183.78|187.38|184.98|186.18|183.78|0
1657279200000|2022-07-08 11:20:00|186.23|183.83|185.35|182.95|186.59|184.19|185.26|182.86|0
1657279500000|2022-07-08 11:25:00|185.26|182.86|185.99|183.59|186.54|184.14|185.16|182.76|0
1657279800000|2022-07-08 11:30:00|185.9|183.5|185.71|183.31|186.04|183.64|185.25|182.85|0
1657280100000|2022-07-08 11:35:00|185.8|183.4|186.07|183.67|186.72|184.32|185.71|183.31|0
1657280400000|2022-07-08 11:40:00|186.21|183.81|186.76|184.36|187.36|184.96|185.98|183.58|0
1657280700000|2022-07-08 11:45:00|186.72|184.32|185.43|183.03|186.72|184.32|185.43|183.03|0
1657281000000|2022-07-08 11:50:00|185.52|183.12|185.52|183.12|186.07|183.67|185.15|182.75|0
1657281300000|2022-07-08 11:55:00|185.56|183.16|186.06|183.66|186.8|184.4|185.56|183.16|0
1657281600000|2022-07-08 12:00:00|186.16|183.76|185.14|182.74|186.34|183.94|185.14|182.74|0
1657281900000|2022-07-08 12:05:00|185.23|182.83|185.78|183.38|186.15|183.75|185.23|182.83|0
1657282200000|2022-07-08 12:10:00|185.87|183.47|185.05|182.65|185.97|183.57|184.95|182.55|0
1657282500000|2022-07-08 12:15:00|185.14|182.74|185.23|182.83|185.32|182.92|184.5|182.1|0
1657282800000|2022-07-08 12:20:00|185.14|182.74|185.13|182.73|185.41|183.01|184.31|181.91|0
1657283100000|2022-07-08 12:25:00|185.18|182.78|185.18|182.78|185.68|183.28|184.67|182.27|0
1657283400000|2022-07-08 12:30:00|185.22|182.82|190.45|188.05|192.62|190.22|185.22|182.82|0
1657283700000|2022-07-08 12:35:00|189.8|187.4|189.79|187.39|191.44|189.04|188.21|185.81|0
1657284000000|2022-07-08 12:40:00|189.7|187.3|193.65|191.25|193.75|191.35|189.7|187.3|0
1657284300000|2022-07-08 12:45:00|193.46|191.06|195.96|193.56|197.48|195.08|192.71|190.31|0
1657284600000|2022-07-08 12:50:00|196.05|193.65|193.66|191.26|196.05|193.65|193|190.6|0
1657284900000|2022-07-08 12:55:00|193.75|191.35|191.29|188.89|193.75|191.35|191.1|188.7|0
1657285200000|2022-07-08 13:00:00|191.34|188.94|189.74|187.34|191.34|188.94|189.5|187.1|0
1657285500000|2022-07-08 13:05:00|189.97|187.57|190.63|188.23|191.66|189.26|189.5|187.1|0
1657285800000|2022-07-08 13:10:00|190.49|188.09|191.29|188.89|192.51|190.11|190.25|187.85|0
1657286100000|2022-07-08 13:15:00|191.19|188.79|190.72|188.32|192.23|189.83|190.63|188.23|0
1657286400000|2022-07-08 13:20:00|190.63|188.23|191.19|188.79|191.94|189.54|190.63|188.23|0
1657286700000|2022-07-08 13:25:00|191.09|188.69|190.72|188.32|192.13|189.73|190.53|188.13|0
1657287000000|2022-07-08 13:30:00|190.86|188.46|190.15|187.75|192.41|190.01|189.22|186.82|0
1657287300000|2022-07-08 13:35:00|190.76|188.36|188.1|185.7|191.61|189.21|187.55|185.15|0
1657287600000|2022-07-08 13:40:00|188.38|185.98|185.99|183.59|189.5|187.1|184.24|181.84|0
1657287900000|2022-07-08 13:45:00|185.86|183.46|190.29|187.89|190.57|188.17|184.89|182.49|0
1657288200000|2022-07-08 13:50:00|190.48|188.08|192.75|190.35|193.7|191.3|190.29|187.89|0
1657288500000|2022-07-08 13:55:00|193.22|190.82|189.95|187.55|193.7|191.3|189.95|187.55|0
1657288800000|2022-07-08 14:00:00|190.43|188.03|189.23|186.83|193.23|190.83|189.23|186.83|0
1657289100000|2022-07-08 14:05:00|189.14|186.74|190.08|187.68|191.69|189.29|189.14|186.74|0
1657289400000|2022-07-08 14:10:00|190.55|188.15|187.44|185.04|190.84|188.44|187.07|184.67|0
1657289700000|2022-07-08 14:15:00|187.26|184.86|187.16|184.76|187.82|185.42|186.51|184.11|0
1657290000000|2022-07-08 14:20:00|187.21|184.81|184.55|182.15|188.1|185.7|184.55|182.15|0
1657290300000|2022-07-08 14:25:00|184.46|182.06|180.52|178.12|184.46|182.06|179.52|177.12|0
1657290600000|2022-07-08 14:30:00|180.16|177.76|179.88|177.48|180.61|178.21|179.25|176.85|0
1657290900000|2022-07-08 14:35:00|179.79|177.39|178.97|176.57|180.15|177.75|177.81|175.41|0
1657291200000|2022-07-08 14:40:00|178.88|176.48|177.29|174.89|182.31|179.91|177.29|174.89|0
1657291500000|2022-07-08 14:45:00|177.38|174.98|177.74|175.34|177.83|175.43|177.02|174.62|0
1657291800000|2022-07-08 14:50:00|177.83|175.43|180.13|177.73|180.63|178.23|177.65|175.25|0
1657292100000|2022-07-08 14:55:00|180.09|177.69|177.82|175.42|180.09|177.69|177.24|174.84|0
1657292400000|2022-07-08 15:00:00|177.55|175.15|177.64|175.24|178.45|176.05|176.83|174.43|0
1657292700000|2022-07-08 15:05:00|177.55|175.15|175.13|172.73|178.36|175.96|175.04|172.64|0
1657293000000|2022-07-08 15:10:00|175.22|172.82|176.87|174.47|177|174.6|174.86|172.46|0
1657293300000|2022-07-08 15:15:00|176.82|174.42|177.45|175.05|177.9|175.5|176.28|173.88|0
1657293600000|2022-07-08 15:20:00|177.36|174.96|176.1|173.7|177.36|174.96|175.66|173.26|0
1657293900000|2022-07-08 15:25:00|175.92|173.52|174.76|172.36|175.97|173.57|173.7|171.3|0
1657294200000|2022-07-08 15:30:00|174.67|172.27|174.14|171.74|175.56|173.16|173.87|171.47|0
1657294500000|2022-07-08 15:35:00|174.05|171.65|175.74|173.34|176.54|174.14|174.05|171.65|0
1657294800000|2022-07-08 15:40:00|175.65|173.25|176.63|174.23|176.99|174.59|175.56|173.16|0
1657295100000|2022-07-08 15:45:00|176.36|173.96|178.61|176.21|179.29|176.89|176.36|173.96|0
1657295400000|2022-07-08 15:50:00|178.7|176.3|177.43|175.03|178.88|176.48|177.16|174.76|0
1657295700000|2022-07-08 15:55:00|177.52|175.12|178.12|175.72|179.16|176.76|177.07|174.67|0
1657296000000|2022-07-08 16:00:00|178.03|175.63|179.11|176.71|179.29|176.89|178.03|175.63|0
1657296300000|2022-07-08 16:05:00|179.2|176.8|181.73|179.33|182.09|179.69|179.11|176.71|0
1657296600000|2022-07-08 16:10:00|181.82|179.42|181.25|178.85|181.82|179.42|180.07|177.67|0
1657296900000|2022-07-08 16:15:00|181.53|179.13|180.07|177.67|181.71|179.31|180.07|177.67|0
1657297200000|2022-07-08 16:20:00|180.16|177.76|182.43|180.03|182.62|180.22|179.62|177.22|0
1657297500000|2022-07-08 16:25:00|182.16|179.76|184.45|182.05|184.64|182.24|181.93|179.53|0
1657297800000|2022-07-08 16:30:00|184.64|182.24|185.01|182.61|185.84|183.44|183.9|181.5|0
1657298100000|2022-07-08 16:35:00|185.1|182.7|186.86|184.46|186.96|184.56|184.08|181.68|0
1657298400000|2022-07-08 16:40:00|187.05|184.65|186.11|183.71|187.98|185.58|186.02|183.62|0
1657298700000|2022-07-08 16:45:00|186.21|183.81|185.55|183.15|187.98|185.58|185.37|182.97|0
1657299000000|2022-07-08 16:50:00|185.65|183.25|187.04|184.64|188.07|185.67|185.46|183.06|0
1657299300000|2022-07-08 16:55:00|187.13|184.73|187.74|185.34|188.07|185.67|186.01|183.61|0
1657299600000|2022-07-08 17:00:00|187.97|185.57|188.72|186.32|189.47|187.07|186.94|184.54|0
1657299900000|2022-07-08 17:05:00|188.82|186.42|186.21|183.81|188.82|186.42|185|182.6|0
1657300200000|2022-07-08 17:10:00|186.12|183.72|185.65|183.25|186.3|183.9|185.1|182.7|0
1657300500000|2022-07-08 17:15:00|185.74|183.34|186.39|183.99|187.23|184.83|185.65|183.25|0
1657300800000|2022-07-08 17:20:00|186.58|184.18|186.67|184.27|187.04|184.64|186.21|183.81|0
1657301100000|2022-07-08 17:25:00|186.58|184.18|183.51|181.11|186.58|184.18|182.81|180.41|0
1657301400000|2022-07-08 17:30:00|183.42|181.02|183.88|181.48|184.43|182.03|183.42|181.02|0
1657301700000|2022-07-08 17:35:00|183.78|181.38|183.5|181.1|184.89|182.49|183.23|180.83|0
1657302000000|2022-07-08 17:40:00|183.41|181.01|183.13|180.73|183.6|181.2|182.49|180.09|0
1657302300000|2022-07-08 17:45:00|183.32|180.92|180.6|178.2|183.78|181.38|180.42|178.02|0
1657302600000|2022-07-08 17:50:00|180.51|178.11|180.14|177.74|180.96|178.56|179.78|177.38|0
1657302900000|2022-07-08 17:55:00|180.23|177.83|182.2|179.8|182.84|180.44|180.14|177.74|0
1657303200000|2022-07-08 18:00:00|182.29|179.89|182.11|179.71|183.67|181.27|181.74|179.34|0
1657303500000|2022-07-08 18:05:00|182.02|179.62|180.19|177.79|182.02|179.62|179.92|177.52|0
1657303800000|2022-07-08 18:10:00|180.28|177.88|180.46|178.06|181.1|178.7|180.19|177.79|0
1657304100000|2022-07-08 18:15:00|180.37|177.97|179.91|177.51|181|178.6|179.91|177.51|0
1657304400000|2022-07-08 18:20:00|179.82|177.42|178.72|176.32|180.15|177.75|178.09|175.69|0
1657304700000|2022-07-08 18:25:00|178.9|176.5|178.18|175.78|179.35|176.95|177.91|175.51|0
1657305000000|2022-07-08 18:30:00|178|175.6|177.1|174.7|178.36|175.96|177.1|174.7|0
1657305300000|2022-07-08 18:35:00|177.01|174.61|176.91|174.51|177.72|175.32|176.38|173.98|0
1657305600000|2022-07-08 18:40:00|176.82|174.42|176.29|173.89|177.91|175.51|176.29|173.89|0
1657305900000|2022-07-08 18:45:00|176.38|173.98|177.81|175.41|177.81|175.41|176.2|173.8|0
1657306200000|2022-07-08 18:50:00|177.63|175.23|179.07|176.67|179.16|176.76|177.09|174.69|0
1657306500000|2022-07-08 18:55:00|179.16|176.76|176.91|174.51|179.43|177.03|176.91|174.51|0
1657306800000|2022-07-08 19:00:00|177.09|174.69|176.28|173.88|177.99|175.59|175.84|173.44|0
1657307100000|2022-07-08 19:05:00|176.19|173.79|178.61|176.21|178.84|176.44|176.19|173.79|0
1657307400000|2022-07-08 19:10:00|178.52|176.12|176.99|174.59|178.88|176.48|176.46|174.06|0
1657307700000|2022-07-08 19:15:00|176.81|174.41|177.8|175.4|178.34|175.94|176.81|174.41|0
1657308000000|2022-07-08 19:20:00|177.71|175.31|178.6|176.2|178.69|176.29|177.17|174.77|0
1657308300000|2022-07-08 19:25:00|178.69|176.29|178.69|176.29|179.23|176.83|178.24|175.84|0
1657308600000|2022-07-08 19:30:00|178.6|176.2|180.14|177.74|180.86|178.46|178.24|175.84|0
1657308900000|2022-07-08 19:35:00|180.04|177.64|180.22|177.82|181.04|178.64|178.96|176.56|0
1657309200000|2022-07-08 19:40:00|180.13|177.73|178.98|176.58|180.34|177.94|178.71|176.31|0
1657309500000|2022-07-08 19:45:00|179.25|176.85|180.57|178.17|180.88|178.48|178.98|176.58|0
1657309800000|2022-07-08 19:50:00|180.79|178.39|180.34|177.94|181.79|179.39|179.98|177.58|0
1657310100000|2022-07-08 19:55:00|180.43|178.03|182.43|180.03|182.98|180.58|179.52|177.12|0
1657310400000|2022-07-08 20:00:00|182.15|179.75|181.33|178.93|182.61|180.21|180.97|178.57|0
1657310700000|2022-07-08 20:05:00|181.24|178.84|181.24|178.84|181.51|179.11|180.87|178.47|0
1657311000000|2022-07-08 20:10:00|181.15|178.75|180.78|178.38|181.33|178.93|180.69|178.29|0
1657498500000|2022-07-11 00:15:00|184.27|181.47|184.87|182.07|185.01|182.21|184.27|181.47|0
1657498800000|2022-07-11 00:20:00|184.82|182.02|183.89|181.09|184.82|182.02|183.52|180.72|0
1657499100000|2022-07-11 00:25:00|183.99|181.19|183.34|180.54|183.99|181.19|182.78|179.98|0
1657499400000|2022-07-11 00:30:00|183.24|180.44|183.98|181.18|183.98|181.18|182.51|179.71|0
1657499700000|2022-07-11 00:35:00|183.89|181.09|183.89|181.09|184.26|181.46|183.61|180.81|0
1657500000000|2022-07-11 00:40:00|183.79|180.99|184.16|181.36|184.25|181.45|183.52|180.72|0
1657500300000|2022-07-11 00:45:00|184.25|181.45|184.16|181.36|184.25|181.45|183.7|180.9|0
1657500600000|2022-07-11 00:50:00|184.25|181.45|183.51|180.71|184.25|181.45|183.41|180.61|0
1657500900000|2022-07-11 00:55:00|183.56|180.76|183.46|180.66|183.56|180.76|182.77|179.97|0
1657501200000|2022-07-11 01:00:00|183.5|180.7|184.8|182|184.8|182|183.41|180.61|0
1657501500000|2022-07-11 01:05:00|184.99|182.19|185.63|182.83|186.38|183.58|184.99|182.19|0
1657501800000|2022-07-11 01:10:00|185.5|182.7|184.98|182.18|186.01|183.21|184.98|182.18|0
1657502100000|2022-07-11 01:15:00|184.89|182.09|186.05|183.25|186.57|183.77|184.89|182.09|0
1657502400000|2022-07-11 01:20:00|186.1|183.3|187.22|184.42|187.22|184.42|186|183.2|0
1657502700000|2022-07-11 01:25:00|187.12|184.32|187.59|184.79|187.59|184.79|186.75|183.95|0
1657503000000|2022-07-11 01:30:00|187.5|184.7|186.98|184.18|187.59|184.79|186.46|183.66|0
1657503300000|2022-07-11 01:35:00|186.93|184.13|187.59|184.79|188.34|185.54|186.93|184.13|0
1657503600000|2022-07-11 01:40:00|187.68|184.88|187.21|184.41|187.77|184.97|186.79|183.99|0
1657503900000|2022-07-11 01:45:00|187.3|184.5|187.49|184.69|187.91|185.11|186.93|184.13|0
1657504200000|2022-07-11 01:50:00|187.58|184.78|189.18|186.38|189.66|186.86|187.58|184.78|0
1657504500000|2022-07-11 01:55:00|189.28|186.48|189.65|186.85|189.84|187.04|188.8|186|0
1657504800000|2022-07-11 02:00:00|189.75|186.95|190.32|187.52|190.46|187.66|189.32|186.52|0
1657505100000|2022-07-11 02:05:00|190.41|187.61|190.22|187.42|190.6|187.8|189.74|186.94|0
1657505400000|2022-07-11 02:10:00|190.31|187.51|190.5|187.7|190.6|187.8|189.89|187.09|0
1657505700000|2022-07-11 02:15:00|190.45|187.65|190.59|187.79|190.6|187.8|190.4|187.6|0
1657506000000|2022-07-11 02:20:00|190.5|187.7|190.02|187.22|190.59|187.79|189.74|186.94|0
1657506300000|2022-07-11 02:25:00|190.11|187.31|189.64|186.84|190.21|187.41|189.64|186.84|0
1657506600000|2022-07-11 02:30:00|189.54|186.74|189.3|186.5|190.11|187.31|189.16|186.36|0
1657506900000|2022-07-11 02:35:00|189.35|186.55|189.44|186.64|190.01|187.21|189.06|186.26|0
1657507200000|2022-07-11 02:40:00|189.4|186.6|188.97|186.17|189.54|186.74|188.87|186.07|0
1657507500000|2022-07-11 02:45:00|189.06|186.26|189.63|186.83|189.87|187.07|188.97|186.17|0
1657507800000|2022-07-11 02:50:00|189.58|186.78|190.48|187.68|190.48|187.68|189.58|186.78|0
1657508100000|2022-07-11 02:55:00|190.57|187.77|190.38|187.58|190.57|187.77|189.91|187.11|0
1657508400000|2022-07-11 03:00:00|190.48|187.68|190.47|187.67|190.57|187.77|190.19|187.39|0
1657508700000|2022-07-11 03:05:00|190.57|187.77|190|187.2|190.57|187.77|189.9|187.1|0
1657509000000|2022-07-11 03:10:00|190.09|187.29|191.33|188.53|191.57|188.77|189.71|186.91|0
1657509300000|2022-07-11 03:15:00|191.28|188.48|190.85|188.05|191.9|189.1|190.8|188|0
1657509600000|2022-07-11 03:20:00|190.75|187.95|190.56|187.76|191.42|188.62|190.46|187.66|0
1657509900000|2022-07-11 03:25:00|190.51|187.71|190.27|187.47|190.8|188|190.08|187.28|0
1657510200000|2022-07-11 03:30:00|190.17|187.37|189.98|187.18|190.55|187.75|189.98|187.18|0
1657510500000|2022-07-11 03:35:00|190.08|187.28|189.41|186.61|190.17|187.37|189.41|186.61|0
1657510800000|2022-07-11 03:40:00|189.6|186.8|190.17|187.37|190.26|187.46|189.5|186.7|0
1657511100000|2022-07-11 03:45:00|190.07|187.27|189.78|186.98|190.36|187.56|189.69|186.89|0
1657511400000|2022-07-11 03:50:00|189.88|187.08|189.97|187.17|190.16|187.36|189.78|186.98|0
1657511700000|2022-07-11 03:55:00|190.07|187.27|189.68|186.88|190.16|187.36|189.59|186.79|0
1657512000000|2022-07-11 04:00:00|189.59|186.79|189.4|186.6|189.68|186.88|189.11|186.31|0
1657512300000|2022-07-11 04:05:00|189.49|186.69|189.58|186.78|189.68|186.88|189.49|186.69|0
1657512600000|2022-07-11 04:10:00|189.54|186.74|189.99|187.19|190.08|187.28|189.11|186.31|0
1657512900000|2022-07-11 04:15:00|189.89|187.09|190.17|187.37|190.27|187.47|189.89|187.09|0
1657513200000|2022-07-11 04:20:00|190.13|187.33|190.65|187.85|190.93|188.13|190.03|187.23|0
1657513500000|2022-07-11 04:25:00|190.7|187.9|190.64|187.84|190.93|188.13|190.45|187.65|0
1657513800000|2022-07-11 04:30:00|190.69|187.89|190.07|187.27|191.02|188.22|189.55|186.75|0
1657514100000|2022-07-11 04:35:00|190.03|187.23|190.26|187.46|190.45|187.65|189.88|187.08|0
1657514400000|2022-07-11 04:40:00|190.16|187.36|191.02|188.22|191.06|188.26|190.16|187.36|0
1657514700000|2022-07-11 04:45:00|190.92|188.12|190.92|188.12|190.92|188.12|190.49|187.69|0
1657515000000|2022-07-11 04:50:00|191.01|188.21|190.91|188.11|191.39|188.59|190.73|187.93|0
1657515300000|2022-07-11 04:55:00|191.01|188.21|191.1|188.3|191.29|188.49|190.82|188.02|0
1657515600000|2022-07-11 05:00:00|191.2|188.4|191.29|188.49|191.67|188.87|191.1|188.3|0
1657515900000|2022-07-11 05:05:00|191.38|188.58|191.48|188.68|191.57|188.77|190.81|188.01|0
1657516200000|2022-07-11 05:10:00|191.53|188.73|191.38|188.58|191.76|188.96|191.28|188.48|0
1657516500000|2022-07-11 05:15:00|191.28|188.48|190.71|187.91|191.28|188.48|190.52|187.72|0
1657516800000|2022-07-11 05:20:00|190.62|187.82|190.23|187.43|190.81|188.01|190.14|187.34|0
1657517100000|2022-07-11 05:25:00|190.14|187.34|190.61|187.81|191.09|188.29|190.14|187.34|0
1657517400000|2022-07-11 05:30:00|190.71|187.91|191.18|188.38|191.46|188.66|190.61|187.81|0
1657517700000|2022-07-11 05:35:00|191.08|188.28|190.7|187.9|191.27|188.47|190.61|187.81|0
1657518000000|2022-07-11 05:40:00|190.8|188|190.41|187.61|191.08|188.28|190.22|187.42|0
1657518300000|2022-07-11 05:45:00|190.32|187.52|190.98|188.18|191.08|188.28|190.22|187.42|0
1657518600000|2022-07-11 05:50:00|191.07|188.27|192.03|189.23|192.31|189.51|190.98|188.18|0
1657518900000|2022-07-11 05:55:00|192.12|189.32|192.02|189.22|192.5|189.7|191.5|188.7|0
1657519200000|2022-07-11 06:00:00|192.12|189.32|191.07|188.27|192.5|189.7|190.78|187.98|0
1657519500000|2022-07-11 06:05:00|190.97|188.17|195|192.2|195.92|193.12|190.97|188.17|0
1657519800000|2022-07-11 06:10:00|194.8|192|195.58|192.78|197.34|194.54|192.65|189.85|0
1657520100000|2022-07-11 06:15:00|195.68|192.88|194.37|191.57|195.77|192.97|194.32|191.52|0
1657520400000|2022-07-11 06:20:00|194.32|191.52|194.18|191.38|194.61|191.81|193.84|191.04|0
1657520700000|2022-07-11 06:25:00|194.13|191.33|193.55|190.75|194.32|191.52|193.26|190.46|0
1657521000000|2022-07-11 06:30:00|193.45|190.65|193.21|190.41|193.74|190.94|192.78|189.98|0
1657521300000|2022-07-11 06:35:00|193.16|190.36|193.3|190.5|193.64|190.84|192.77|189.97|0
1657521600000|2022-07-11 06:40:00|193.35|190.55|193.63|190.83|194.02|191.22|193.16|190.36|0
1657521900000|2022-07-11 06:45:00|193.73|190.93|193.92|191.12|194.11|191.31|193.54|190.74|0
1657522200000|2022-07-11 06:50:00|193.97|191.17|195.37|192.57|195.47|192.67|193.92|191.12|0
1657522500000|2022-07-11 06:55:00|195.47|192.67|195.13|192.33|195.47|192.67|194.5|191.7|0
1657522800000|2022-07-11 07:00:00|195.08|192.28|194.4|191.6|196.24|193.44|194.35|191.55|0
1657523100000|2022-07-11 07:05:00|194.35|191.95|192.9|190.5|194.44|192.04|192.19|189.79|0
1657523400000|2022-07-11 07:10:00|193.04|190.64|193.23|190.83|193.23|190.83|191.89|189.49|0
1657523700000|2022-07-11 07:15:00|193.43|191.03|192.04|189.64|193.81|191.41|191.99|189.59|0
1657524000000|2022-07-11 07:20:00|191.99|189.59|191.84|189.44|192.27|189.87|190.84|188.44|0
1657524300000|2022-07-11 07:25:00|191.89|189.49|192.8|190.4|192.94|190.54|191.6|189.2|0
1657524600000|2022-07-11 07:30:00|192.65|190.25|191.41|189.01|193.32|190.92|191.31|188.91|0
1657524900000|2022-07-11 07:35:00|191.31|188.91|191.69|189.29|191.79|189.39|190.41|188.01|0
1657525200000|2022-07-11 07:40:00|191.59|189.19|192.16|189.76|192.45|190.05|191.4|189|0
1657525500000|2022-07-11 07:45:00|191.97|189.57|192.83|190.43|193.12|190.72|191.16|188.76|0
1657525800000|2022-07-11 07:50:00|192.74|190.34|192.97|190.57|193.31|190.91|192.26|189.86|0
1657526100000|2022-07-11 07:55:00|192.92|190.52|192.63|190.23|193.12|190.72|192.16|189.76|0
1657526400000|2022-07-11 08:00:00|192.59|190.19|192.92|190.52|193.11|190.71|191.87|189.47|0
1657526700000|2022-07-11 08:05:00|192.87|190.47|191.77|189.37|192.92|190.52|191.44|189.04|0
1657527000000|2022-07-11 08:10:00|191.96|189.56|190.67|188.27|191.96|189.56|189.87|187.47|0
1657527300000|2022-07-11 08:15:00|190.53|188.13|189.86|187.46|191.05|188.65|189.49|187.09|0
1657527600000|2022-07-11 08:20:00|189.82|187.42|190.14|187.74|191.1|188.7|189.58|187.18|0
1657527900000|2022-07-11 08:25:00|190.24|187.84|191.09|188.69|191.09|188.69|189.86|187.46|0
1657528200000|2022-07-11 08:30:00|191.19|188.79|190.33|187.93|191.19|188.79|190.23|187.83|0
1657528500000|2022-07-11 08:35:00|190.42|188.02|190.61|188.21|191.3|188.9|189.26|186.86|0
1657528800000|2022-07-11 08:40:00|190.52|188.12|191.13|188.73|191.37|188.97|190.42|188.02|0
1657529100000|2022-07-11 08:45:00|191.18|188.78|191.13|188.73|191.46|189.06|190.94|188.54|0
1657529400000|2022-07-11 08:50:00|190.99|188.59|190.84|188.44|191.84|189.44|190.51|188.11|0
1657529700000|2022-07-11 08:55:00|190.89|188.49|191.27|188.87|191.84|189.44|190.89|188.49|0
1657530000000|2022-07-11 09:00:00|191.36|188.96|189.89|187.49|191.98|189.58|189.84|187.44|0
1657530300000|2022-07-11 09:05:00|189.94|187.54|189.79|187.39|190.46|188.06|189.56|187.16|0
1657530600000|2022-07-11 09:10:00|189.89|187.49|189.46|187.06|190.03|187.63|188.89|186.49|0
1657530900000|2022-07-11 09:15:00|189.32|186.92|189.46|187.06|189.74|187.34|188.94|186.54|0
1657531200000|2022-07-11 09:20:00|189.55|187.15|189.55|187.15|190.26|187.86|189.36|186.96|0
1657531500000|2022-07-11 09:25:00|189.45|187.05|190.02|187.62|190.3|187.9|188.79|186.39|0
1657531800000|2022-07-11 09:30:00|190.3|187.9|190.92|188.52|191.11|188.71|190.07|187.67|0
1657532100000|2022-07-11 09:35:00|190.96|188.56|190.53|188.13|191.06|188.66|190.11|187.71|0
1657532400000|2022-07-11 09:40:00|190.48|188.08|190.96|188.56|191.1|188.7|190.11|187.71|0
1657532700000|2022-07-11 09:45:00|190.86|188.46|190.95|188.55|191.05|188.65|190.2|187.8|0
1657533000000|2022-07-11 09:50:00|190.91|188.51|191.14|188.74|191.14|188.74|190.67|188.27|0
1657533300000|2022-07-11 09:55:00|191.05|188.65|191.14|188.74|191.19|188.79|190.85|188.45|0
1657533600000|2022-07-11 10:00:00|191.09|188.69|190.85|188.45|191.8|189.4|190.85|188.45|0
1657533900000|2022-07-11 10:05:00|190.95|188.55|189.95|187.55|190.95|188.55|189.43|187.03|0
1657534200000|2022-07-11 10:10:00|190.09|187.69|189.43|187.03|190.09|187.69|189.43|187.03|0
1657534500000|2022-07-11 10:15:00|189.29|186.89|188.11|185.71|189.43|187.03|188.01|185.61|0
1657534800000|2022-07-11 10:20:00|188.06|185.66|188.29|185.89|188.67|186.27|187.73|185.33|0
1657535100000|2022-07-11 10:25:00|188.34|185.94|189.28|186.88|189.28|186.88|188.01|185.61|0
1657535400000|2022-07-11 10:30:00|189.32|186.92|190.27|187.87|190.46|188.06|189.18|186.78|0
1657535700000|2022-07-11 10:35:00|190.36|187.96|190.07|187.67|190.55|188.15|189.6|187.2|0
1657536000000|2022-07-11 10:40:00|190.26|187.86|189.31|186.91|190.26|187.86|189.13|186.73|0
1657536300000|2022-07-11 10:45:00|189.13|186.73|189.03|186.63|189.22|186.82|188.56|186.16|0
1657536600000|2022-07-11 10:50:00|188.93|186.53|190.44|188.04|190.49|188.09|188.84|186.44|0
1657536900000|2022-07-11 10:55:00|190.54|188.14|189.68|187.28|190.54|188.14|189.64|187.24|0
1657537200000|2022-07-11 11:00:00|189.78|187.38|188.74|186.34|189.78|187.38|188.55|186.15|0
1657537500000|2022-07-11 11:05:00|188.83|186.43|188.55|186.15|188.88|186.48|188.27|185.87|0
1657537800000|2022-07-11 11:10:00|188.6|186.2|188.73|186.33|188.97|186.57|188.26|185.86|0
1657538100000|2022-07-11 11:15:00|188.69|186.29|188.82|186.42|189.01|186.61|188.45|186.05|0
1657538400000|2022-07-11 11:20:00|188.78|186.38|189.48|187.08|189.58|187.18|188.64|186.24|0
1657538700000|2022-07-11 11:25:00|189.58|187.18|190.57|188.17|190.62|188.22|189.58|187.18|0
1657539000000|2022-07-11 11:30:00|190.52|188.12|190.33|187.93|190.61|188.21|189.86|187.46|0
1657539300000|2022-07-11 11:35:00|190.42|188.02|190.7|188.3|190.8|188.4|190.14|187.74|0
1657539600000|2022-07-11 11:40:00|190.8|188.4|191.51|189.11|191.89|189.49|190.8|188.4|0
1657539900000|2022-07-11 11:45:00|191.65|189.25|191.74|189.34|192.13|189.73|191.56|189.16|0
1657540200000|2022-07-11 11:50:00|191.84|189.44|192.14|189.74|192.51|190.11|191.75|189.35|0
1657540500000|2022-07-11 11:55:00|192.09|189.69|191.92|189.52|192.5|190.1|191.92|189.52|0
1657540800000|2022-07-11 12:00:00|191.97|189.57|192.11|189.71|192.3|189.9|191.54|189.14|0
1657541100000|2022-07-11 12:05:00|192.21|189.81|191.25|188.85|192.69|190.29|191.06|188.66|0
1657541400000|2022-07-11 12:10:00|191.35|188.95|191.15|188.75|191.35|188.95|190.58|188.18|0
1657541700000|2022-07-11 12:15:00|191.06|188.66|191.15|188.75|191.53|189.13|190.96|188.56|0
1657542000000|2022-07-11 12:20:00|191.06|188.66|190.1|187.7|191.06|188.66|189.91|187.51|0
1657542300000|2022-07-11 12:25:00|190.2|187.8|190.67|188.27|191.01|188.61|190.1|187.7|0
1657542600000|2022-07-11 12:30:00|190.57|188.17|191.43|189.03|191.72|189.32|190.05|187.65|0
1657542900000|2022-07-11 12:35:00|191.52|189.12|192|189.6|192|189.6|191.24|188.84|0
1657543200000|2022-07-11 12:40:00|192.05|189.65|192.19|189.79|192.95|190.55|191.71|189.31|0
1657543500000|2022-07-11 12:45:00|192.09|189.69|192.76|190.36|193.43|191.03|192|189.6|0
1657543800000|2022-07-11 12:50:00|192.66|190.26|191.61|189.21|192.76|190.36|191.32|188.92|0
1657544100000|2022-07-11 12:55:00|191.51|189.11|191.22|188.82|191.99|189.59|190.84|188.44|0
1657544400000|2022-07-11 13:00:00|191.13|188.73|190.65|188.25|191.32|188.92|190.37|187.97|0
1657544700000|2022-07-11 13:05:00|190.75|188.35|191.03|188.63|191.31|188.91|190.08|187.68|0
1657545000000|2022-07-11 13:10:00|191.12|188.72|192.07|189.67|192.07|189.67|190.84|188.44|0
1657545300000|2022-07-11 13:15:00|192.17|189.77|191.02|188.62|192.17|189.77|190.69|188.29|0
1657545600000|2022-07-11 13:20:00|191.12|188.72|190.78|188.38|191.21|188.81|190.64|188.24|0
1657545900000|2022-07-11 13:25:00|190.83|188.43|192.16|189.76|192.16|189.76|190.73|188.33|0
1657546200000|2022-07-11 13:30:00|191.78|189.38|190.35|187.95|192.16|189.76|188.08|185.68|0
1657546500000|2022-07-11 13:35:00|191.01|188.61|195.58|193.18|195.58|193.18|190.04|187.64|0
1657546800000|2022-07-11 13:40:00|195.68|193.28|195.7|193.3|197.24|194.84|194.73|192.33|0
1657547100000|2022-07-11 13:45:00|195.9|193.5|197.26|194.86|198.93|196.53|195.9|193.5|0
1657547400000|2022-07-11 13:50:00|197.46|195.06|197.58|195.18|199.23|196.83|196.48|194.08|0
1657547700000|2022-07-11 13:55:00|197.98|195.58|196.16|193.76|197.98|195.58|195.38|192.98|0
1657548000000|2022-07-11 14:00:00|196.64|194.24|198.3|195.9|198.89|196.49|196.64|194.24|0
1657548300000|2022-07-11 14:05:00|198.2|195.8|197.22|194.82|199.19|196.79|196.15|193.75|0
1657548600000|2022-07-11 14:10:00|197.42|195.02|195.72|193.32|197.42|195.02|194.21|191.81|0
1657548900000|2022-07-11 14:15:00|195.67|193.27|196.84|194.44|196.94|194.54|193.72|191.32|0
1657549200000|2022-07-11 14:20:00|196.74|194.34|199.26|196.86|200.57|198.17|196.35|193.95|0
1657549500000|2022-07-11 14:25:00|199.6|197.2|197.98|195.58|199.6|197.2|197.3|194.9|0
1657549800000|2022-07-11 14:30:00|198.17|195.77|196.4|194|198.55|196.15|195.14|192.74|0
1657550100000|2022-07-11 14:35:00|196.3|193.9|194.24|191.84|197.08|194.68|193.85|191.45|0
1657550400000|2022-07-11 14:40:00|194.14|191.74|194.24|191.84|194.82|192.42|192.41|190.01|0
1657550700000|2022-07-11 14:45:00|194.04|191.64|194.81|192.41|195.49|193.09|193.37|190.97|0
1657551000000|2022-07-11 14:50:00|194.72|192.32|195.1|192.7|195.68|193.28|193.75|191.35|0
1657551300000|2022-07-11 14:55:00|195|192.6|197.92|195.52|197.92|195.52|194.91|192.51|0
1657551600000|2022-07-11 15:00:00|198.12|195.72|196.75|194.35|198.12|195.72|196.46|194.06|0
1657551900000|2022-07-11 15:05:00|196.85|194.45|194.8|192.4|196.94|194.54|194.41|192.01|0
1657552200000|2022-07-11 15:10:00|194.9|192.5|194.8|192.4|195.29|192.89|193.54|191.14|0
1657552500000|2022-07-11 15:15:00|194.7|192.3|195.09|192.69|195.38|192.98|193.45|191.05|0
1657552800000|2022-07-11 15:20:00|195.18|192.78|196.06|193.66|196.15|193.75|194.02|191.62|0
1657553100000|2022-07-11 15:25:00|196.15|193.75|194.31|191.91|196.15|193.75|193.92|191.52|0
1657553400000|2022-07-11 15:30:00|194.21|191.81|195.56|193.16|195.66|193.26|193.53|191.13|0
1657553700000|2022-07-11 15:35:00|195.27|192.87|194.98|192.58|196.73|194.33|193.05|190.65|0
1657554000000|2022-07-11 15:40:00|195.03|192.63|196.04|193.64|197.02|194.62|194.45|192.05|0
1657554300000|2022-07-11 15:45:00|195.36|192.96|196.92|194.52|197.11|194.71|195.36|192.96|0
1657554600000|2022-07-11 15:50:00|196.82|194.42|197.21|194.81|198.39|195.99|196.53|194.13|0
1657554900000|2022-07-11 15:55:00|197.31|194.91|196.63|194.23|197.6|195.2|196.04|193.64|0
1657555200000|2022-07-11 16:00:00|196.43|194.03|196.82|194.42|197.6|195.2|195.75|193.35|0
1657555500000|2022-07-11 16:05:00|196.91|194.51|196.13|193.73|197.4|195|196.04|193.64|0
1657555800000|2022-07-11 16:10:00|196.43|194.03|195.64|193.24|196.52|194.12|195.16|192.76|0
1657556100000|2022-07-11 16:15:00|195.74|193.34|195.84|193.44|196.13|193.73|194.77|192.37|0
1657556400000|2022-07-11 16:20:00|195.93|193.53|196.42|194.02|197.59|195.19|195.64|193.24|0
1657556700000|2022-07-11 16:25:00|196.51|194.11|195.83|193.43|197.1|194.7|195.73|193.33|0
1657557000000|2022-07-11 16:30:00|195.93|193.53|195.54|193.14|196.51|194.11|195.34|192.94|0
1657557300000|2022-07-11 16:35:00|195.44|193.04|193.99|191.59|195.44|193.04|193.7|191.3|0
1657557600000|2022-07-11 16:40:00|193.89|191.49|195.05|192.65|195.53|193.13|193.89|191.49|0
1657557900000|2022-07-11 16:45:00|194.95|192.55|195.33|192.93|195.53|193.13|194.66|192.26|0
1657558200000|2022-07-11 16:50:00|195.24|192.84|195.72|193.32|196.6|194.2|195.14|192.74|0
1657558500000|2022-07-11 16:55:00|195.62|193.22|194.51|192.11|195.62|193.22|193.98|191.58|0
1657558800000|2022-07-11 17:00:00|194.56|192.16|192.82|190.42|194.94|192.54|191.38|188.98|0
1657559100000|2022-07-11 17:05:00|192.77|190.37|190.52|188.12|193.4|191|190.24|187.84|0
1657559400000|2022-07-11 17:10:00|190.62|188.22|192.06|189.66|192.75|190.35|190.14|187.74|0
1657559700000|2022-07-11 17:15:00|192.15|189.75|191.37|188.97|192.63|190.23|191.18|188.78|0
1657560000000|2022-07-11 17:20:00|191.46|189.06|190.22|187.82|191.46|189.06|190.22|187.82|0
1657560300000|2022-07-11 17:25:00|190.32|187.92|190.22|187.82|190.79|188.39|189.93|187.53|0
1657560600000|2022-07-11 17:30:00|190.31|187.91|189.08|186.68|190.5|188.1|188.23|185.83|0
1657560900000|2022-07-11 17:35:00|188.99|186.59|188.32|185.92|189.17|186.77|188.32|185.92|0
1657561200000|2022-07-11 17:40:00|188.23|185.83|188.89|186.49|188.89|186.49|187.66|185.26|0
1657561500000|2022-07-11 17:45:00|188.79|186.39|189.26|186.86|189.55|187.15|188.41|186.01|0
1657561800000|2022-07-11 17:50:00|189.22|186.82|188.03|185.63|189.45|187.05|187.75|185.35|0
1657562100000|2022-07-11 17:55:00|188.13|185.73|189.16|186.76|189.21|186.81|188.03|185.63|0
1657562400000|2022-07-11 18:00:00|189.07|186.67|190.68|188.28|191.25|188.85|188.97|186.57|0
1657562700000|2022-07-11 18:05:00|190.77|188.37|191.91|189.51|191.91|189.51|189.91|187.51|0
1657563000000|2022-07-11 18:10:00|191.82|189.42|192.77|190.37|193.06|190.66|191.63|189.23|0
1657563300000|2022-07-11 18:15:00|192.87|190.47|192.58|190.18|193.73|191.33|192.19|189.79|0
1657563600000|2022-07-11 18:20:00|192.67|190.27|192.77|190.37|193.53|191.13|192.19|189.79|0
1657563900000|2022-07-11 18:25:00|192.86|190.46|193.44|191.04|193.63|191.23|192.76|190.36|0
1657564200000|2022-07-11 18:30:00|193.53|191.13|194.01|191.61|194.2|191.8|192.95|190.55|0
1657564500000|2022-07-11 18:35:00|193.91|191.51|193.82|191.42|194.4|192|193.24|190.84|0
1657564800000|2022-07-11 18:40:00|193.72|191.32|192.37|189.97|194.01|191.61|191.99|189.59|0
1657565100000|2022-07-11 18:45:00|192.33|189.93|193.52|191.12|193.52|191.12|191.89|189.49|0
1657565400000|2022-07-11 18:50:00|193.42|191.02|194.87|192.47|195.45|193.05|193.42|191.02|0
1657565700000|2022-07-11 18:55:00|194.97|192.57|196.03|193.63|196.03|193.63|194.29|191.89|0
1657566000000|2022-07-11 19:00:00|196.13|193.73|197.88|195.48|198.27|195.87|195.54|193.14|0
1657566300000|2022-07-11 19:05:00|197.98|195.58|197.69|195.29|198.37|195.97|195.35|192.95|0
1657566600000|2022-07-11 19:10:00|197.6|195.2|197.49|195.09|198.28|195.88|197.01|194.61|0
1657566900000|2022-07-11 19:15:00|197.69|195.29|198.28|195.88|198.87|196.47|197.2|194.8|0
1657567200000|2022-07-11 19:20:00|198.37|195.97|198.17|195.77|198.96|196.56|197.59|195.19|0
1657567500000|2022-07-11 19:25:00|198.27|195.87|197.49|195.09|198.57|196.17|197|194.6|0
1657567800000|2022-07-11 19:30:00|197.68|195.28|197.19|194.79|197.68|195.28|196.41|194.01|0
1657568100000|2022-07-11 19:35:00|197.29|194.89|197.53|195.13|198.36|195.96|196.8|194.4|0
1657568400000|2022-07-11 19:40:00|197.63|195.23|198.95|196.55|198.95|196.55|196.8|194.4|0
1657568700000|2022-07-11 19:45:00|198.85|196.45|198.55|196.15|199.19|196.79|197.28|194.88|0
1657569000000|2022-07-11 19:50:00|199.73|197.33|199.24|196.84|200.23|197.83|199.04|196.64|0
1657569300000|2022-07-11 19:55:00|199.73|197.33|197.08|194.68|199.73|197.33|197.08|194.68|0
1657569600000|2022-07-11 20:00:00|197.27|194.87|196.01|193.61|197.27|194.87|195.81|193.41|0
1657569900000|2022-07-11 20:05:00|195.91|193.51|195.42|193.02|195.91|193.51|195.13|192.73|0
1657570200000|2022-07-11 20:10:00|195.32|192.92|195.32|192.92|195.71|193.31|194.84|192.44|0
1657570500000|2022-07-11 20:15:00|195.42|192.62|195.81|193.01|195.81|193.01|195.23|192.43|0
1657570800000|2022-07-11 20:20:00|195.71|192.91|195.61|192.81|195.91|193.11|195.52|192.72|0
1657571100000|2022-07-11 20:25:00|195.71|192.91|195.61|192.81|195.9|193.1|195.61|192.81|0
1657571400000|2022-07-11 20:30:00|195.51|192.71|195.22|192.42|195.51|192.71|195.12|192.32|0
1657571700000|2022-07-11 20:35:00|195.32|192.52|195.41|192.61|195.8|193|195.22|192.42|0
1657572000000|2022-07-11 20:40:00|195.51|192.71|195.79|192.99|195.8|193|195.51|192.71|0
1657572300000|2022-07-11 20:45:00|195.89|193.09|195.89|193.09|195.99|193.19|195.6|192.8|0
1657572600000|2022-07-11 20:50:00|195.79|192.99|195.89|193.09|195.99|193.19|195.79|192.99|0
1657572900000|2022-07-11 20:55:00|195.94|193.14|195.84|193.04|196.18|193.38|195.79|192.99|0
1657573200000|2022-07-11 21:00:00|195.97|193.17|195.99|193.19|196.05|193.25|195.86|193.06|0
1657573500000|2022-07-11 21:05:00|196|193.2|196.1|193.3|196.13|193.33|195.96|193.16|0
1657573800000|2022-07-11 21:10:00|196.07|193.27|196.07|193.27|196.09|193.29|196.01|193.21|0
1657574100000|2022-07-11 21:15:00|195.98|193.18|195.92|193.12|196.02|193.22|195.87|193.07|0
1657574400000|2022-07-11 21:20:00|195.94|193.14|195.93|193.13|195.96|193.16|195.92|193.12|0
1657574700000|2022-07-11 21:25:00|195.88|193.08|195.95|193.15|195.96|193.16|195.88|193.08|0
1657575000000|2022-07-11 21:30:00|195.94|193.14|195.8|193|195.94|193.14|195.7|192.9|0
1657575300000|2022-07-11 21:35:00|195.81|193.01|195.88|193.08|195.91|193.11|195.81|193.01|0
1657575600000|2022-07-11 21:40:00|195.85|193.05|195.91|193.11|195.91|193.11|195.85|193.05|0
1657575900000|2022-07-11 21:45:00|195.89|193.09|195.81|193.01|195.89|193.09|195.62|192.82|0
1657576200000|2022-07-11 21:50:00|195.82|193.02|195.86|193.06|195.89|193.09|195.7|192.9|0
1657576500000|2022-07-11 21:55:00|195.83|193.03|195.69|192.89|195.83|193.03|195.69|192.89|0
1657576800000|2022-07-11 22:00:00|195.71|192.91|197.02|194.22|197.02|194.22|195.71|192.91|0
1657577100000|2022-07-11 22:05:00|197.11|194.31|196.72|193.92|197.16|194.36|196.62|193.82|0
1657577400000|2022-07-11 22:10:00|196.67|193.87|196.62|193.82|197.06|194.26|196.52|193.72|0
1657577700000|2022-07-11 22:15:00|196.72|193.92|196.52|193.72|196.82|194.02|196.38|193.58|0
1657578000000|2022-07-11 22:20:00|196.47|193.67|196.62|193.82|196.67|193.87|196.42|193.62|0
1657578300000|2022-07-11 22:25:00|196.61|193.81|196.32|193.52|196.61|193.81|196.32|193.52|0
1657578600000|2022-07-11 22:30:00|196.22|193.42|196.32|193.52|196.32|193.52|195.93|193.13|0
1657578900000|2022-07-11 22:35:00|196.37|193.57|197.19|194.39|197.29|194.49|196.32|193.52|0
1657579200000|2022-07-11 22:40:00|197.09|194.29|197.58|194.78|197.68|194.88|197|194.2|0
1657579500000|2022-07-11 22:45:00|197.68|194.88|198.07|195.27|198.36|195.56|197.58|194.78|0
1657579800000|2022-07-11 22:50:00|198.16|195.36|198.06|195.26|198.26|195.46|197.87|195.07|0
1657580100000|2022-07-11 22:55:00|198.12|195.32|198.11|195.31|198.36|195.56|197.87|195.07|0
1657580400000|2022-07-11 23:00:00|198.16|195.36|197.47|194.67|198.21|195.41|197.47|194.67|0
1657580700000|2022-07-11 23:05:00|197.37|194.57|196.59|193.79|197.37|194.57|196.59|193.79|0
1657581000000|2022-07-11 23:10:00|196.69|193.89|196.88|194.08|197.18|194.38|196.59|193.79|0
1657581300000|2022-07-11 23:15:00|196.83|194.03|197.27|194.47|197.37|194.57|196.59|193.79|0
1657581600000|2022-07-11 23:20:00|197.17|194.37|197.17|194.37|197.41|194.61|196.88|194.08|0
1657581900000|2022-07-11 23:25:00|197.12|194.32|196.09|193.29|197.12|194.32|196.09|193.29|0
1657582200000|2022-07-11 23:30:00|196.19|193.39|196.34|193.54|196.43|193.63|196|193.2|0
1657582500000|2022-07-11 23:35:00|196.29|193.49|195.7|192.9|196.38|193.58|195.36|192.56|0
1657582800000|2022-07-11 23:40:00|195.75|192.95|196.09|193.29|196.18|193.38|195.65|192.85|0
1657583100000|2022-07-11 23:45:00|195.99|193.19|195.4|192.6|196.09|193.29|195.31|192.51|0
1657583400000|2022-07-11 23:50:00|195.31|192.51|195.69|192.89|195.89|193.09|195.21|192.41|0
1657583700000|2022-07-11 23:55:00|195.59|192.79|195.01|192.21|195.89|193.09|194.91|192.11|0
1657584000000|2022-07-12 00:00:00|194.91|192.11|195.98|193.18|196.46|193.66|194.62|191.82|0
1657584300000|2022-07-12 00:05:00|195.88|193.08|195.93|193.13|196.27|193.47|195.49|192.69|0
1657584600000|2022-07-12 00:10:00|195.88|193.08|196.56|193.76|196.65|193.85|195.73|192.93|0
1657584900000|2022-07-12 00:15:00|196.65|193.85|196.85|194.05|197.04|194.24|196.07|193.27|0
1657585200000|2022-07-12 00:20:00|196.94|194.14|196.94|194.14|197.33|194.53|196.65|193.85|0
1657585500000|2022-07-12 00:25:00|197.04|194.24|198.99|196.19|199.34|196.54|196.99|194.19|0
1657585800000|2022-07-12 00:30:00|198.9|196.1|199.48|196.68|199.78|196.98|198.6|195.8|0
1657586100000|2022-07-12 00:35:00|199.68|196.88|198.89|196.09|200.07|197.27|198.89|196.09|0
1657586400000|2022-07-12 00:40:00|198.79|195.99|199.58|196.78|199.77|196.97|198.69|195.89|0
1657586700000|2022-07-12 00:45:00|199.67|196.87|202.4|199.6|203.1|200.3|199.38|196.58|0
1657587000000|2022-07-12 00:50:00|202.2|199.4|204.44|201.64|205.15|202.35|202.05|199.25|0
1657587300000|2022-07-12 00:55:00|204.5|201.7|205.15|202.35|205.35|202.55|204.04|201.24|0
1657587600000|2022-07-12 01:00:00|204.94|202.14|205.24|202.44|205.65|202.85|204.8|202|0
1657587900000|2022-07-12 01:05:00|205.3|202.5|204.89|202.09|205.4|202.6|204.24|201.44|0
1657588200000|2022-07-12 01:10:00|204.94|202.14|205.14|202.34|205.74|202.94|204.84|202.04|0
1657588500000|2022-07-12 01:15:00|204.74|201.94|204.93|202.13|205.13|202.33|204.43|201.63|0
1657588800000|2022-07-12 01:20:00|204.89|202.09|206.04|203.24|206.04|203.24|204.73|201.93|0
1657589100000|2022-07-12 01:25:00|205.94|203.14|204.68|201.88|206.34|203.54|204.53|201.73|0
1657589400000|2022-07-12 01:30:00|204.73|201.93|204.02|201.22|204.83|202.03|203.32|200.52|0
1657589700000|2022-07-12 01:35:00|204.12|201.32|204.32|201.52|205.02|202.22|203.92|201.12|0
1657590000000|2022-07-12 01:40:00|204.22|201.42|204.27|201.47|204.32|201.52|203.32|200.52|0
1657590300000|2022-07-12 01:45:00|204.32|201.52|204.41|201.61|205.02|202.22|204.02|201.22|0
1657590600000|2022-07-12 01:50:00|204.37|201.57|204.87|202.07|204.87|202.07|203.91|201.11|0
1657590900000|2022-07-12 01:55:00|204.91|202.11|204.51|201.71|205.11|202.31|204.46|201.66|0
1657591200000|2022-07-12 02:00:00|204.46|201.66|204.61|201.81|204.71|201.91|203.91|201.11|0
1657591500000|2022-07-12 02:05:00|204.56|201.76|204|201.2|204.56|201.76|203.5|200.7|0
1657591800000|2022-07-12 02:10:00|204.1|201.3|204.8|202|204.8|202|204|201.2|0
1657592100000|2022-07-12 02:15:00|204.9|202.1|205.2|202.4|205.3|202.5|204.65|201.85|0
1657592400000|2022-07-12 02:20:00|205.1|202.3|204.4|201.6|205.1|202.3|204.3|201.5|0
1657592700000|2022-07-12 02:25:00|204.45|201.65|204.69|201.89|204.75|201.95|203.99|201.19|0
1657593000000|2022-07-12 02:30:00|204.75|201.95|204.79|201.99|205.4|202.6|204.59|201.79|0
1657593300000|2022-07-12 02:35:00|204.69|201.89|205.29|202.49|205.39|202.59|204.39|201.59|0
1657593600000|2022-07-12 02:40:00|205.19|202.39|205.79|202.99|205.85|203.05|205.09|202.29|0
1657593900000|2022-07-12 02:45:00|205.69|202.89|205.49|202.69|205.69|202.89|204.89|202.09|0
1657594200000|2022-07-12 02:50:00|205.29|202.49|205.38|202.58|205.59|202.79|204.88|202.08|0
1657594500000|2022-07-12 02:55:00|205.44|202.64|205.08|202.28|205.69|202.89|204.88|202.08|0
1657594800000|2022-07-12 03:00:00|205.13|202.33|206.09|203.29|206.14|203.34|204.83|202.03|0
1657595100000|2022-07-12 03:05:00|206.04|203.24|206.79|203.99|207.71|204.91|205.98|203.18|0
1657595400000|2022-07-12 03:10:00|206.69|203.89|206.79|203.99|207.09|204.29|206.59|203.79|0
1657595700000|2022-07-12 03:15:00|206.89|204.09|207.19|204.39|207.19|204.39|206.79|203.99|0
1657596000000|2022-07-12 03:20:00|207.14|204.34|206.38|203.58|207.34|204.54|206.18|203.38|0
1657596300000|2022-07-12 03:25:00|206.28|203.48|206.48|203.68|206.58|203.78|206.03|203.23|0
1657596600000|2022-07-12 03:30:00|206.58|203.78|206.37|203.57|206.68|203.88|205.97|203.17|0
1657596900000|2022-07-12 03:35:00|206.47|203.67|206.47|203.67|206.88|204.08|206.27|203.47|0
1657597200000|2022-07-12 03:40:00|206.42|203.62|205.26|202.46|206.52|203.72|205.16|202.36|0
1657597500000|2022-07-12 03:45:00|205.36|202.56|205.46|202.66|205.76|202.96|205.21|202.41|0
1657597800000|2022-07-12 03:50:00|205.35|202.55|205.4|202.6|205.76|202.96|205.15|202.35|0
1657598100000|2022-07-12 03:55:00|205.35|202.55|205.25|202.45|205.75|202.95|205.15|202.35|0
1657598400000|2022-07-12 04:00:00|205.15|202.35|205.95|203.15|206.05|203.25|205.15|202.35|0
1657598700000|2022-07-12 04:05:00|206.05|203.25|206.05|203.25|206.35|203.55|205.75|202.95|0
1657599000000|2022-07-12 04:10:00|206.1|203.3|205.95|203.15|206.55|203.75|205.95|203.15|0
1657599300000|2022-07-12 04:15:00|206|203.2|206.75|203.95|206.75|203.95|206|203.2|0
1657599600000|2022-07-12 04:20:00|206.7|203.9|206.45|203.65|207.16|204.36|206.45|203.65|0
1657599900000|2022-07-12 04:25:00|206.55|203.75|206.04|203.24|206.6|203.8|205.84|203.04|0
1657600200000|2022-07-12 04:30:00|206.14|203.34|206.49|203.69|206.54|203.74|206.04|203.24|0
1657600500000|2022-07-12 04:35:00|206.54|203.74|206.34|203.54|206.64|203.84|206.14|203.34|0
1657600800000|2022-07-12 04:40:00|206.24|203.44|206.64|203.84|206.74|203.94|206.13|203.33|0
1657601100000|2022-07-12 04:45:00|206.69|203.89|206.74|203.94|206.84|204.04|206.43|203.63|0
1657601400000|2022-07-12 04:50:00|206.79|203.99|206.58|203.78|206.99|204.19|206.53|203.73|0
1657601700000|2022-07-12 04:55:00|206.53|203.73|206.22|203.42|206.63|203.83|205.92|203.12|0
1657602000000|2022-07-12 05:00:00|206.02|203.22|206.53|203.73|206.88|204.08|205.97|203.17|0
1657602300000|2022-07-12 05:05:00|206.58|203.78|205.92|203.12|206.93|204.13|205.92|203.12|0
1657602600000|2022-07-12 05:10:00|206.02|203.22|206.27|203.47|206.42|203.62|205.92|203.12|0
1657602900000|2022-07-12 05:15:00|206.32|203.52|205.61|202.81|206.62|203.82|205.46|202.66|0
1657603200000|2022-07-12 05:20:00|205.51|202.71|205.2|202.4|205.81|203.01|205.2|202.4|0
1657603500000|2022-07-12 05:25:00|205.3|202.5|205.55|202.75|205.7|202.9|205.1|202.3|0
1657603800000|2022-07-12 05:30:00|205.5|202.7|206.06|203.26|206.41|203.61|205.45|202.65|0
1657604100000|2022-07-12 05:35:00|206|203.2|206.1|203.3|206.21|203.41|205.6|202.8|0
1657604400000|2022-07-12 05:40:00|206.15|203.35|205.7|202.9|206.3|203.5|205.49|202.69|0
1657604700000|2022-07-12 05:45:00|205.75|202.95|205.89|203.09|205.89|203.09|205.29|202.49|0
1657605000000|2022-07-12 05:50:00|205.85|203.05|205.89|203.09|206.1|203.3|205.59|202.79|0
1657605300000|2022-07-12 05:55:00|205.79|202.99|206.6|203.8|206.7|203.9|205.59|202.79|0
1657605600000|2022-07-12 06:00:00|206.9|204.1|208.52|205.72|209.04|206.24|206.8|204|0
1657605900000|2022-07-12 06:05:00|208.63|205.83|207.87|205.07|209.03|206.23|205.34|202.54|0
1657606200000|2022-07-12 06:10:00|207.77|204.97|207.36|204.56|208.18|205.38|207.31|204.51|0
1657606500000|2022-07-12 06:15:00|207.46|204.66|207.05|204.25|208.17|205.37|206.95|204.15|0
1657606800000|2022-07-12 06:20:00|207.26|204.46|206.75|203.95|207.31|204.51|205.23|202.43|0
1657607100000|2022-07-12 06:25:00|206.7|203.9|206.49|203.69|206.75|203.95|205.63|202.83|0
1657607400000|2022-07-12 06:30:00|206.54|203.74|206.23|203.43|207.05|204.25|206.03|203.23|0
1657607700000|2022-07-12 06:35:00|206.18|203.38|206.74|203.94|207.14|204.34|206.03|203.23|0
1657608000000|2022-07-12 06:40:00|206.79|203.99|207.04|204.24|207.45|204.65|206.73|203.93|0
1657608300000|2022-07-12 06:45:00|206.94|204.14|208.05|205.25|208.16|205.36|206.94|204.14|0
1657608600000|2022-07-12 06:50:00|208.11|205.31|207.24|204.44|208.77|205.97|207.03|204.23|0
1657608900000|2022-07-12 06:55:00|207.44|204.64|206.62|203.82|207.74|204.94|206.62|203.82|0
1657609200000|2022-07-12 07:00:00|206.73|203.93|206.22|203.42|207.13|204.33|205.51|202.71|0
1657609500000|2022-07-12 07:05:00|206.02|203.62|206.32|203.92|207.44|205.04|205.26|202.86|0
1657609800000|2022-07-12 07:10:00|206.42|204.02|207.74|205.34|209.07|206.67|206.32|203.92|0
1657610100000|2022-07-12 07:15:00|207.53|205.13|208.65|206.25|208.76|206.36|206.92|204.52|0
1657610400000|2022-07-12 07:20:00|208.45|206.05|209.57|207.17|210.6|208.2|207.94|205.54|0
1657610700000|2022-07-12 07:25:00|209.67|207.27|209.98|207.58|210.49|208.09|208.75|206.35|0
1657611000000|2022-07-12 07:30:00|209.88|207.48|211.26|208.86|211.68|209.28|209.06|206.66|0
1657611300000|2022-07-12 07:35:00|211.52|209.12|210.44|208.04|211.99|209.59|210.18|207.78|0
1657611600000|2022-07-12 07:40:00|210.38|207.98|208.84|206.44|210.85|208.45|208.74|206.34|0
1657611900000|2022-07-12 07:45:00|208.74|206.34|208.53|206.13|208.84|206.44|207.62|205.22|0
1657612200000|2022-07-12 07:50:00|208.49|206.09|207.82|205.42|208.53|206.13|207.67|205.27|0
1657612500000|2022-07-12 07:55:00|208.02|205.62|207.61|205.21|208.48|206.08|207.41|205.01|0
1657612800000|2022-07-12 08:00:00|207.51|205.11|207.66|205.26|208.58|206.18|207.41|205.01|0
1657613100000|2022-07-12 08:05:00|207.71|205.31|208.32|205.92|208.63|206.23|207.3|204.9|0
1657613400000|2022-07-12 08:10:00|208.42|206.02|208.72|206.32|208.83|206.43|207.66|205.26|0
1657613700000|2022-07-12 08:15:00|208.78|206.38|208.42|206.02|208.93|206.53|208.21|205.81|0
1657614000000|2022-07-12 08:20:00|208.31|205.91|207.39|204.99|208.82|206.42|207.39|204.99|0
1657614300000|2022-07-12 08:25:00|207.5|205.1|207.39|204.99|207.9|205.5|207.29|204.89|0
1657614600000|2022-07-12 08:30:00|207.44|205.04|206.07|203.67|207.55|205.15|205.97|203.57|0
1657614900000|2022-07-12 08:35:00|205.97|203.57|205.92|203.52|206.17|203.77|205.16|202.76|0
1657615200000|2022-07-12 08:40:00|205.96|203.56|205.25|202.85|206.43|204.03|204.47|202.07|0
1657615500000|2022-07-12 08:45:00|205.35|202.95|205.55|203.15|205.75|203.35|205.25|202.85|0
1657615800000|2022-07-12 08:50:00|205.5|203.1|205.95|203.55|206.05|203.65|205.45|203.05|0
1657616100000|2022-07-12 08:55:00|206.05|203.65|205.95|203.55|206.15|203.75|205.75|203.35|0
1657616400000|2022-07-12 09:00:00|206|203.6|205.95|203.55|206.66|204.26|204.83|202.43|0
1657616700000|2022-07-12 09:05:00|206|203.6|205.64|203.24|206.15|203.75|204.83|202.43|0
1657617000000|2022-07-12 09:10:00|205.84|203.44|205.84|203.44|206.14|203.74|205.33|202.93|0
1657617300000|2022-07-12 09:15:00|205.59|203.19|205.79|203.39|206.04|203.64|205.33|202.93|0
1657617600000|2022-07-12 09:20:00|205.84|203.44|206.7|204.3|206.95|204.55|205.63|203.23|0
1657617900000|2022-07-12 09:25:00|206.75|204.35|207.46|205.06|207.46|205.06|206.54|204.14|0
1657618200000|2022-07-12 09:30:00|207.51|205.11|207.71|205.31|207.76|205.36|207.25|204.85|0
1657618500000|2022-07-12 09:35:00|207.96|205.56|208.06|205.66|208.17|205.77|207.45|205.05|0
1657618800000|2022-07-12 09:40:00|207.96|205.56|207.86|205.46|208.06|205.66|207.35|204.95|0
1657619100000|2022-07-12 09:45:00|207.75|205.35|208.88|206.48|208.98|206.58|207.75|205.35|0
1657619400000|2022-07-12 09:50:00|208.77|206.37|209.49|207.09|209.69|207.29|208.57|206.17|0
1657619700000|2022-07-12 09:55:00|209.39|206.99|208.56|206.16|209.39|206.99|208.46|206.06|0
1657620000000|2022-07-12 10:00:00|208.51|206.11|208.05|205.65|208.66|206.26|207.85|205.45|0
1657620300000|2022-07-12 10:05:00|207.95|205.55|208.64|206.24|209.1|206.7|207.48|205.08|0
1657620600000|2022-07-12 10:10:00|208.59|206.19|206.71|204.31|208.64|206.24|205.49|203.09|0
1657620900000|2022-07-12 10:15:00|206.6|204.2|205.69|203.29|206.87|204.47|205.58|203.18|0
1657621200000|2022-07-12 10:20:00|205.58|203.18|205.33|202.93|205.89|203.49|205.03|202.63|0
1657621500000|2022-07-12 10:25:00|205.28|202.88|205.58|203.18|205.73|203.33|204.37|201.97|0
1657621800000|2022-07-12 10:30:00|205.73|203.33|206.74|204.34|206.89|204.49|205.38|202.98|0
1657622100000|2022-07-12 10:35:00|206.64|204.24|207.09|204.69|207.09|204.69|206.28|203.88|0
1657622400000|2022-07-12 10:40:00|206.99|204.59|206.79|204.39|207.3|204.9|206.58|204.18|0
1657622700000|2022-07-12 10:45:00|206.84|204.44|206.33|203.93|207.19|204.79|206.28|203.88|0
1657623000000|2022-07-12 10:50:00|206.43|204.03|208.2|205.8|208.61|206.21|205.77|203.37|0
1657623300000|2022-07-12 10:55:00|208.1|205.7|209.48|207.08|209.69|207.29|208.1|205.7|0
1657623600000|2022-07-12 11:00:00|209.63|207.23|209.22|206.82|209.79|207.39|208.81|206.41|0
1657623900000|2022-07-12 11:05:00|209.32|206.92|208.81|206.41|209.32|206.92|208.76|206.36|0
1657624200000|2022-07-12 11:10:00|208.76|206.36|208.09|205.69|208.81|206.41|207.28|204.88|0
1657624500000|2022-07-12 11:15:00|208.04|205.64|207.07|204.67|208.5|206.1|206.97|204.57|0
1657624800000|2022-07-12 11:20:00|206.97|204.57|205.89|203.01|207.17|204.77|205.65|202.81|0
1657625100000|2022-07-12 11:25:00|205.84|202.96|205.28|202.4|206.09|203.21|205.03|202.15|0
1657625400000|2022-07-12 11:30:00|205.23|202.35|203.07|200.19|205.58|202.7|202.97|200.09|0
1657625700000|2022-07-12 11:35:00|202.97|200.09|203.17|200.29|203.87|200.99|202.97|200.09|0
1657626000000|2022-07-12 11:40:00|203.12|200.24|204.07|201.19|204.07|201.19|202.42|199.54|0
1657626300000|2022-07-12 11:45:00|204.02|201.14|204.36|201.48|204.97|202.09|204.02|201.14|0
1657626600000|2022-07-12 11:50:00|204.56|201.68|204.36|201.48|204.67|201.79|203.26|200.38|0
1657626900000|2022-07-12 11:55:00|204.46|201.58|205.06|202.18|205.32|202.44|204.46|201.58|0
1657627200000|2022-07-12 12:00:00|205.16|202.28|204.56|201.68|205.16|202.28|204.36|201.48|0
1657627500000|2022-07-12 12:05:00|204.66|201.78|204.71|201.83|204.76|201.88|203.55|200.67|0
1657627800000|2022-07-12 12:10:00|204.76|201.88|205.96|203.08|206.17|203.29|204.71|201.83|0
1657628100000|2022-07-12 12:15:00|206.06|203.18|206.37|203.49|206.57|203.69|205.86|202.98|0
1657628400000|2022-07-12 12:20:00|206.47|203.59|205.55|202.67|206.57|203.69|205.25|202.37|0
1657628700000|2022-07-12 12:25:00|205.45|202.57|204.64|201.76|205.55|202.67|203.79|200.91|0
1657629000000|2022-07-12 12:30:00|204.34|201.46|203.14|200.26|204.94|202.06|202.84|199.96|0
1657629300000|2022-07-12 12:35:00|203.24|200.36|201.84|198.96|203.34|200.46|201.84|198.96|0
1657629600000|2022-07-12 12:40:00|202.03|199.15|201.24|198.36|202.93|200.05|201.24|198.36|0
1657629900000|2022-07-12 12:45:00|201.34|198.46|202.83|199.95|203.43|200.55|201.33|198.45|0
1657630200000|2022-07-12 12:50:00|202.93|200.05|202.43|199.55|203.33|200.45|202.43|199.55|0
1657630500000|2022-07-12 12:55:00|202.52|199.64|202.62|199.74|202.82|199.94|201.93|199.05|0
1657630800000|2022-07-12 13:00:00|202.67|199.79|201.42|198.54|203.12|200.24|201.42|198.54|0
1657631100000|2022-07-12 13:05:00|201.52|198.64|200.92|198.04|201.52|198.64|200.33|197.45|0
1657631400000|2022-07-12 13:10:00|201.02|198.14|200.91|198.03|202.58|199.7|200.61|197.73|0
1657631700000|2022-07-12 13:15:00|201.01|198.13|201.3|198.42|201.6|198.72|200.61|197.73|0
1657632000000|2022-07-12 13:20:00|201.4|198.52|201|198.12|201.5|198.62|200.8|197.92|0
1657632300000|2022-07-12 13:25:00|200.9|198.02|200.8|197.92|200.9|198.02|199.32|196.44|0
1657632600000|2022-07-12 13:30:00|200.4|197.52|198.1|195.22|200.4|197.52|195.5|192.62|0
1657632900000|2022-07-12 13:35:00|197.36|194.48|192.14|189.26|197.36|194.48|191|188.12|0
1657633200000|2022-07-12 13:40:00|192|189.12|194.25|191.37|194.44|191.56|191.38|188.5|0
1657633500000|2022-07-12 13:45:00|193.77|190.89|197.06|194.18|197.06|194.18|193.19|190.31|0
1657633800000|2022-07-12 13:50:00|197.55|194.67|195.99|193.11|197.64|194.76|195.6|192.72|0
1657634100000|2022-07-12 13:55:00|196.47|193.59|200|197.12|200.29|197.41|196.13|193.25|0
1657634400000|2022-07-12 14:00:00|200.09|197.21|202.85|199.97|204.21|201.33|200.09|197.21|0
1657634700000|2022-07-12 14:05:00|202.81|199.93|202.35|199.47|203.05|200.17|200.66|197.78|0
1657635000000|2022-07-12 14:10:00|202.55|199.67|200.26|197.38|202.95|200.07|198.38|195.5|0
1657635300000|2022-07-12 14:15:00|200.16|197.28|198.29|195.41|201.95|199.07|198.29|195.41|0
1657635600000|2022-07-12 14:20:00|198.59|195.71|200.17|197.29|200.77|197.89|197.36|194.48|0
1657635900000|2022-07-12 14:25:00|200.47|197.59|201.16|198.28|201.86|198.98|198.58|195.7|0
1657636200000|2022-07-12 14:30:00|200.96|198.08|196.41|193.53|200.96|198.08|196.12|193.24|0
1657636500000|2022-07-12 14:35:00|196.71|193.83|198.51|195.63|198.51|195.63|196.34|193.46|0
1657636800000|2022-07-12 14:40:00|198.41|195.53|197.81|194.93|199.59|196.71|197.52|194.64|0
1657637100000|2022-07-12 14:45:00|197.71|194.83|198.2|195.32|199.59|196.71|196.34|193.46|0
1657637400000|2022-07-12 14:50:00|198.3|195.42|197.17|194.77|199.99|197.11|197.17|194.77|0
1657637700000|2022-07-12 14:55:00|197.37|194.97|196.38|193.98|197.86|195.46|195.6|193.2|0
1657638000000|2022-07-12 15:00:00|196.34|193.94|197.17|194.77|197.96|195.56|195.89|193.49|0
1657638300000|2022-07-12 15:05:00|197.46|195.06|195.3|192.9|198.45|196.05|195.3|192.9|0
1657638600000|2022-07-12 15:10:00|195.2|192.8|193.55|191.15|195.2|192.8|192.29|189.89|0
1657638900000|2022-07-12 15:15:00|193.64|191.24|195.69|193.29|196.28|193.88|193.35|190.95|0
1657639200000|2022-07-12 15:20:00|195.59|193.19|193.64|191.24|195.79|193.39|192.96|190.56|0
1657639500000|2022-07-12 15:25:00|193.74|191.34|192.76|190.36|194.42|192.02|191.69|189.29|0
1657639800000|2022-07-12 15:30:00|192.28|189.88|193.34|190.94|193.82|191.42|192.08|189.68|0
1657640100000|2022-07-12 15:35:00|193.05|190.65|194.79|192.39|195.86|193.46|192.56|190.16|0
1657640400000|2022-07-12 15:40:00|194.99|192.59|196.35|193.95|197.23|194.83|194.89|192.49|0
1657640700000|2022-07-12 15:45:00|196.45|194.05|195.96|193.56|197.04|194.64|195.47|193.07|0
1657641000000|2022-07-12 15:50:00|196.05|193.65|197.03|194.63|197.03|194.63|195.66|193.26|0
1657641300000|2022-07-12 15:55:00|197.13|194.73|195.66|193.26|197.33|194.93|195.66|193.26|0
1657641600000|2022-07-12 16:00:00|195.36|192.96|195.95|193.55|196.54|194.14|194.88|192.48|0
1657641900000|2022-07-12 16:05:00|195.85|193.45|197.12|194.72|197.12|194.72|194.19|191.79|0
1657642200000|2022-07-12 16:10:00|197.02|194.62|195.06|192.66|197.12|194.72|194.58|192.18|0
1657642500000|2022-07-12 16:15:00|194.87|192.47|195.26|192.86|195.65|193.25|194.48|192.08|0
1657642800000|2022-07-12 16:20:00|195.35|192.95|194.67|192.27|195.94|193.54|194.19|191.79|0
1657643100000|2022-07-12 16:25:00|194.77|192.37|194.18|191.78|195.35|192.95|194.08|191.68|0
1657643400000|2022-07-12 16:30:00|194.28|191.88|192.31|189.91|194.67|192.27|192.31|189.91|0
1657643700000|2022-07-12 16:35:00|192.51|190.11|192.22|189.82|192.89|190.49|191.64|189.24|0
1657644000000|2022-07-12 16:40:00|192.31|189.91|192.79|190.39|192.99|190.59|191.92|189.52|0
1657644300000|2022-07-12 16:45:00|192.7|190.3|192.79|190.39|193.18|190.78|192.02|189.62|0
1657644600000|2022-07-12 16:50:00|192.89|190.49|193.76|191.36|194.83|192.43|192.84|190.44|0
1657644900000|2022-07-12 16:55:00|193.85|191.45|193.03|190.63|194.24|191.84|192.78|190.38|0
1657645200000|2022-07-12 17:00:00|193.08|190.68|194.43|192.03|195.31|192.91|191.05|188.65|0
1657645500000|2022-07-12 17:05:00|194.34|191.94|195.41|193.01|195.8|193.4|194.14|191.74|0
1657645800000|2022-07-12 17:10:00|195.5|193.1|195.99|193.59|196.29|193.89|195.5|193.1|0
1657646100000|2022-07-12 17:15:00|196.28|193.88|196.67|194.27|196.87|194.47|195.6|193.2|0
1657646400000|2022-07-12 17:20:00|196.77|194.37|196.97|194.57|197.56|195.16|196.28|193.88|0
1657646700000|2022-07-12 17:25:00|197.07|194.67|195.98|193.58|197.56|195.16|195.98|193.58|0
1657647000000|2022-07-12 17:30:00|195.88|193.48|196.08|193.68|196.27|193.87|195.39|192.99|0
1657647300000|2022-07-12 17:35:00|196.18|193.78|196.07|193.67|196.37|193.97|195.49|193.09|0
1657647600000|2022-07-12 17:40:00|195.98|193.58|195.48|193.08|196.17|193.77|195|192.6|0
1657647900000|2022-07-12 17:45:00|195.58|193.18|195.58|193.18|196.56|194.16|195.19|192.79|0
1657648200000|2022-07-12 17:50:00|195.68|193.28|194.41|192.01|196.07|193.67|194.31|191.91|0
1657648500000|2022-07-12 17:55:00|194.31|191.91|194.7|192.3|194.89|192.49|193.92|191.52|0
1657648800000|2022-07-12 18:00:00|194.6|192.2|196.55|194.15|196.65|194.25|194.4|192|0
1657649100000|2022-07-12 18:05:00|196.45|194.05|196.55|194.15|197.14|194.74|196.26|193.86|0
1657649400000|2022-07-12 18:10:00|196.65|194.25|195.96|193.56|196.84|194.44|195.47|193.07|0
1657649700000|2022-07-12 18:15:00|196.06|193.66|196.45|194.05|196.74|194.34|195.86|193.46|0
1657650000000|2022-07-12 18:20:00|196.54|194.14|197.13|194.73|197.23|194.83|196.25|193.85|0
1657650300000|2022-07-12 18:25:00|197.23|194.83|196.93|194.53|197.43|195.03|196.64|194.24|0
1657650600000|2022-07-12 18:30:00|196.83|194.43|199.1|196.7|199.2|196.8|196.44|194.04|0
1657650900000|2022-07-12 18:35:00|199.2|196.8|198.6|196.2|199.2|196.8|198.11|195.71|0
1657651200000|2022-07-12 18:40:00|198.51|196.11|199.21|196.81|199.91|197.51|197.06|194.66|0
1657651500000|2022-07-12 18:45:00|199.41|197.01|198.81|196.41|199.71|197.31|198.61|196.21|0
1657651800000|2022-07-12 18:50:00|198.91|196.51|200.2|197.8|200.2|197.8|198.91|196.51|0
1657652100000|2022-07-12 18:55:00|200.1|197.7|202.5|200.1|202.5|200.1|200|197.6|0
1657652400000|2022-07-12 19:00:00|202.9|200.5|207.76|205.36|208.07|205.67|202.9|200.5|0
1657652700000|2022-07-12 19:05:00|207.87|205.47|209.71|207.31|209.71|207.31|206.64|204.24|0
1657653000000|2022-07-12 19:10:00|209.4|207|207.55|205.15|210.75|208.35|207.45|205.05|0
1657653300000|2022-07-12 19:15:00|207.45|205.05|208.06|205.66|209.5|207.1|207.45|205.05|0
1657653600000|2022-07-12 19:20:00|208.27|205.87|211.46|209.06|212.09|209.69|207.76|205.36|0
1657653900000|2022-07-12 19:25:00|211.41|209.01|211.7|209.3|212.19|209.79|207.24|204.84|0
1657654200000|2022-07-12 19:30:00|211.65|209.25|214.25|211.85|214.46|212.06|210.92|208.52|0
1657654500000|2022-07-12 19:35:00|214.36|211.96|214.99|212.59|216.99|214.59|214.25|211.85|0
1657654800000|2022-07-12 19:40:00|215.09|212.69|214.04|211.64|216.25|213.85|213.94|211.54|0
1657655100000|2022-07-12 19:45:00|213.94|211.54|212.73|210.33|214.14|211.74|211.54|209.14|0
1657655400000|2022-07-12 19:50:00|212.16|209.76|209.15|206.75|212.16|209.76|208.44|206.04|0
1657655700000|2022-07-12 19:55:00|209.36|206.96|208.74|206.34|210.39|207.99|208.64|206.24|0
1657656000000|2022-07-12 20:00:00|208.95|206.55|211.11|208.71|211.32|208.92|208.95|206.55|0
1657656300000|2022-07-12 20:05:00|211.01|208.61|210.8|208.4|211.11|208.71|210.08|207.68|0
1657656600000|2022-07-12 20:10:00|211.01|208.61|209.97|207.57|211.01|208.61|209.56|207.16|0
1657656900000|2022-07-12 20:15:00|210.17|207.37|209.96|207.16|210.27|207.47|209.55|206.75|0
1657657200000|2022-07-12 20:20:00|210.06|207.26|210.78|207.98|211.09|208.29|209.75|206.95|0
1657657500000|2022-07-12 20:25:00|210.89|208.09|210.57|207.77|211.09|208.29|210.26|207.46|0
1657657800000|2022-07-12 20:30:00|210.52|207.72|210.47|207.67|211.3|208.5|209.85|207.05|0
1657658100000|2022-07-12 20:35:00|210.36|207.56|210.36|207.56|210.67|207.87|210.16|207.36|0
1657658400000|2022-07-12 20:40:00|210.26|207.46|209.95|207.15|210.31|207.51|209.84|207.04|0
1657658700000|2022-07-12 20:45:00|210.05|207.25|209.94|207.14|210.15|207.35|209.94|207.14|0
1657659000000|2022-07-12 20:50:00|209.84|207.04|209.43|206.63|209.94|207.14|209.43|206.63|0
1657659300000|2022-07-12 20:55:00|209.42|206.62|209.54|206.74|209.83|207.03|209.42|206.62|0
1657659600000|2022-07-12 21:00:00|209.69|206.89|209.72|206.92|209.81|207.01|209.55|206.75|0
1657659900000|2022-07-12 21:05:00|209.7|206.9|209.68|206.88|209.82|207.02|209.56|206.76|0
1657660200000|2022-07-12 21:10:00|209.64|206.84|209.73|206.93|209.73|206.93|209.64|206.84|0
1657660500000|2022-07-12 21:15:00|209.71|206.91|209.62|206.82|209.73|206.93|209.6|206.8|0
1657660800000|2022-07-12 21:20:00|209.54|206.74|209.66|206.86|209.66|206.86|209.54|206.74|0
1657661100000|2022-07-12 21:25:00|209.69|206.89|209.7|206.9|209.77|206.97|209.69|206.89|0
1657661400000|2022-07-12 21:30:00|209.73|206.93|209.63|206.83|209.78|206.98|209.63|206.83|0
1657661700000|2022-07-12 21:35:00|209.65|206.85|209.53|206.73|209.65|206.85|209.43|206.63|0
1657662000000|2022-07-12 21:40:00|209.54|206.74|209.56|206.76|209.56|206.76|209.5|206.7|0
1657662300000|2022-07-12 21:45:00|209.53|206.73|209.58|206.78|209.59|206.79|209.53|206.73|0
1657662600000|2022-07-12 21:50:00|209.62|206.82|209.45|206.65|209.75|206.95|209.45|206.65|0
1657662900000|2022-07-12 21:55:00|209.52|206.72|209.62|206.82|209.76|206.96|209.48|206.68|0
1657663200000|2022-07-12 22:00:00|208.72|205.92|209.39|206.59|209.49|206.69|208.31|205.51|0
1657663500000|2022-07-12 22:05:00|209.34|206.54|208.56|205.76|209.34|206.54|208.25|205.45|0
1657663800000|2022-07-12 22:10:00|208.66|205.86|208.87|206.07|208.97|206.17|208.25|205.45|0
1657664100000|2022-07-12 22:15:00|208.97|206.17|209.48|206.68|209.85|207.05|208.97|206.17|0
1657664400000|2022-07-12 22:20:00|209.43|206.63|209.99|207.19|210.41|207.61|209.38|206.58|0
1657664700000|2022-07-12 22:25:00|210.1|207.3|209.68|206.88|210.1|207.3|209.27|206.47|0
1657665000000|2022-07-12 22:30:00|209.63|206.83|209.47|206.67|209.89|207.09|209.27|206.47|0
1657665300000|2022-07-12 22:35:00|209.42|206.62|209.88|207.08|209.88|207.08|209.27|206.47|0
1657665600000|2022-07-12 22:40:00|209.78|206.98|208.85|206.05|209.78|206.98|208.75|205.95|0
1657665900000|2022-07-12 22:45:00|208.8|206|208.85|206.05|209.26|206.46|208.75|205.95|0
1657666200000|2022-07-12 22:50:00|208.75|205.95|209.15|206.35|209.36|206.56|208.74|205.94|0
1657666500000|2022-07-12 22:55:00|209.26|206.46|209.56|206.76|209.77|206.97|209.26|206.46|0
1657666800000|2022-07-12 23:00:00|209.46|206.66|208.94|206.14|209.46|206.66|208.63|205.83|0
1657667100000|2022-07-12 23:05:00|208.84|206.04|208.94|206.14|209.04|206.24|208.53|205.73|0
1657667400000|2022-07-12 23:10:00|208.99|206.19|209.14|206.34|209.14|206.34|208.94|206.14|0
1657667700000|2022-07-12 23:15:00|209.2|206.4|209.86|207.06|209.86|207.06|209.14|206.34|0
1657668000000|2022-07-12 23:20:00|210.07|207.27|210.02|207.22|211.1|208.3|210.02|207.22|0
1657668300000|2022-07-12 23:25:00|210.17|207.37|210.17|207.37|210.48|207.68|209.96|207.16|0
1657668600000|2022-07-12 23:30:00|210.22|207.42|208.72|205.92|210.27|207.47|208.52|205.72|0
1657668900000|2022-07-12 23:35:00|208.62|205.82|208|205.2|208.88|206.08|208|205.2|0
1657669200000|2022-07-12 23:40:00|207.9|205.1|208|205.2|208.41|205.61|207.59|204.79|0
1657669500000|2022-07-12 23:45:00|208.1|205.3|208.51|205.71|208.71|205.91|207.95|205.15|0
1657669800000|2022-07-12 23:50:00|208.61|205.81|209.84|207.04|210.26|207.46|208.56|205.76|0
1657670100000|2022-07-12 23:55:00|209.95|207.15|209.84|207.04|210.15|207.35|209.63|206.83|0
1657670400000|2022-07-13 00:00:00|209.53|206.73|208.29|205.49|209.84|207.04|207.58|204.78|0
1657670700000|2022-07-13 00:05:00|208.09|205.29|208.7|205.9|208.91|206.11|208.09|205.29|0
1657671000000|2022-07-13 00:10:00|208.8|206|208.8|206|210.35|207.55|208.8|206|0
1657671300000|2022-07-13 00:15:00|208.65|205.85|208.39|205.59|209.21|206.41|207.98|205.18|0
1657671600000|2022-07-13 00:20:00|208.7|205.9|208.44|205.64|208.8|206|207.77|204.97|0
1657671900000|2022-07-13 00:25:00|208.39|205.59|208.79|205.99|209|206.2|208.03|205.23|0
1657672200000|2022-07-13 00:30:00|208.9|206.1|208.59|205.79|209.41|206.61|207.97|205.17|0
1657672500000|2022-07-13 00:35:00|208.54|205.74|207.1|204.3|209|206.2|207.05|204.25|0
1657672800000|2022-07-13 00:40:00|207.15|204.35|207.04|204.24|207.66|204.86|206.84|204.04|0
1657673100000|2022-07-13 00:45:00|207.1|204.3|207.65|204.85|207.76|204.96|206.64|203.84|0
1657673400000|2022-07-13 00:50:00|207.71|204.91|207.7|204.9|207.91|205.11|207.35|204.55|0
1657673700000|2022-07-13 00:55:00|207.91|205.11|207.44|204.64|207.91|205.11|206.83|204.03|0
1657674000000|2022-07-13 01:00:00|207.4|204.6|206.01|203.21|207.44|204.64|205.66|202.86|0
1657674300000|2022-07-13 01:05:00|205.91|203.11|205.71|202.91|206.01|203.21|205.2|202.4|0
1657674600000|2022-07-13 01:10:00|205.76|202.96|206.21|203.41|206.52|203.72|205.6|202.8|0
1657674900000|2022-07-13 01:15:00|206.11|203.31|207.33|204.53|207.43|204.63|205.96|203.16|0
1657675200000|2022-07-13 01:20:00|207.43|204.63|208.2|205.4|208.2|205.4|207.13|204.33|0
1657675500000|2022-07-13 01:25:00|208.41|205.61|208.14|205.34|208.56|205.76|207.74|204.94|0
1657675800000|2022-07-13 01:30:00|208.04|205.24|208.3|205.5|208.86|206.06|207.63|204.83|0
1657676100000|2022-07-13 01:35:00|208.24|205.44|209.63|206.83|209.68|206.88|208.24|205.44|0
1657676400000|2022-07-13 01:40:00|209.58|206.78|209.99|207.19|210.4|207.6|208.91|206.11|0
1657676700000|2022-07-13 01:45:00|210.04|207.24|209.21|206.41|210.4|207.6|208.65|205.85|0
1657677000000|2022-07-13 01:50:00|209.16|206.36|209.21|206.41|209.98|207.18|208.65|205.85|0
1657677300000|2022-07-13 01:55:00|209.16|206.36|209.42|206.62|209.67|206.87|208.8|206|0
1657677600000|2022-07-13 02:00:00|209.36|206.56|208.23|205.43|209.36|206.56|207.97|205.17|0
1657677900000|2022-07-13 02:05:00|208.13|205.33|209.15|206.35|209.25|206.45|208.02|205.22|0
1657678200000|2022-07-13 02:10:00|209.25|206.45|209.04|206.24|209.25|206.45|208.22|205.42|0
1657678500000|2022-07-13 02:15:00|209.15|206.35|209.51|206.71|209.87|207.07|209.15|206.35|0
1657678800000|2022-07-13 02:20:00|209.56|206.76|209.5|206.7|209.86|207.06|208.53|205.73|0
1657679100000|2022-07-13 02:25:00|209.45|206.65|209.45|206.65|209.92|207.12|209.14|206.34|0
1657679400000|2022-07-13 02:30:00|209.55|206.75|208.52|205.72|209.55|206.75|208.47|205.67|0
1657679700000|2022-07-13 02:35:00|208.42|205.62|207.39|204.59|208.93|206.13|207.29|204.49|0
1657680000000|2022-07-13 02:40:00|207.29|204.49|207.9|205.1|208|205.2|207.29|204.49|0
1657680300000|2022-07-13 02:45:00|207.85|205.05|206.87|204.07|208.1|205.3|206.77|203.97|0
1657680600000|2022-07-13 02:50:00|206.77|203.97|206.67|203.87|207.18|204.38|206.67|203.87|0
1657680900000|2022-07-13 02:55:00|206.77|203.97|206.72|203.92|207.07|204.27|206.36|203.56|0
1657681200000|2022-07-13 03:00:00|206.51|203.71|207.07|204.27|207.17|204.37|206.46|203.66|0
1657681500000|2022-07-13 03:05:00|207.02|204.22|206.76|203.96|207.17|204.37|206.66|203.86|0
1657681800000|2022-07-13 03:10:00|206.86|204.06|206.81|204.01|207.07|204.27|206.76|203.96|0
1657682100000|2022-07-13 03:15:00|206.76|203.96|207.06|204.26|207.32|204.52|206.35|203.55|0
1657682400000|2022-07-13 03:20:00|206.96|204.16|206.14|203.34|206.96|204.16|206.14|203.34|0
1657682700000|2022-07-13 03:25:00|206.24|203.44|206.75|203.95|206.85|204.05|206.14|203.34|0
1657683000000|2022-07-13 03:30:00|206.7|203.9|205.73|202.93|206.7|203.9|205.63|202.83|0
1657683300000|2022-07-13 03:35:00|205.53|202.73|205.73|202.93|206.03|203.23|205.42|202.62|0
1657683600000|2022-07-13 03:40:00|205.62|202.82|205.62|202.82|206.03|203.23|205.42|202.62|0
1657683900000|2022-07-13 03:45:00|205.72|202.92|205.92|203.12|205.92|203.12|205.52|202.72|0
1657684200000|2022-07-13 03:50:00|206.03|203.23|206.12|203.32|206.53|203.73|205.87|203.07|0
1657684500000|2022-07-13 03:55:00|206.23|203.43|206.43|203.63|206.63|203.83|206.02|203.22|0
1657684800000|2022-07-13 04:00:00|206.38|203.58|206.89|204.09|207.04|204.24|206.32|203.52|0
1657685100000|2022-07-13 04:05:00|206.93|204.13|207.14|204.34|207.24|204.44|206.83|204.03|0
1657685400000|2022-07-13 04:10:00|207.09|204.29|207.13|204.33|207.24|204.44|206.83|204.03|0
1657685700000|2022-07-13 04:15:00|207.03|204.23|206.93|204.13|207.13|204.33|206.82|204.02|0
1657686000000|2022-07-13 04:20:00|206.82|204.02|206.72|203.92|206.82|204.02|206.42|203.62|0
1657686300000|2022-07-13 04:25:00|206.82|204.02|206.41|203.61|206.82|204.02|206.31|203.51|0
1657686600000|2022-07-13 04:30:00|206.31|203.51|206.87|204.07|207.33|204.53|206.31|203.51|0
1657686900000|2022-07-13 04:35:00|206.82|204.02|206.76|203.96|207.22|204.42|206.71|203.91|0
1657687200000|2022-07-13 04:40:00|206.71|203.91|206.71|203.91|206.81|204.01|206.3|203.5|0
1657687500000|2022-07-13 04:45:00|206.66|203.86|206.91|204.11|207.01|204.21|206.66|203.86|0
1657687800000|2022-07-13 04:50:00|207.01|204.21|207.11|204.31|207.27|204.47|206.6|203.8|0
1657688100000|2022-07-13 04:55:00|207.21|204.41|207.01|204.21|207.42|204.62|206.8|204|0
1657688400000|2022-07-13 05:00:00|207.06|204.26|206.8|204|207.47|204.67|206.34|203.54|0
1657688700000|2022-07-13 05:05:00|206.9|204.1|207.21|204.41|207.31|204.51|206.8|204|0
1657689000000|2022-07-13 05:10:00|207.31|204.51|207.41|204.61|207.61|204.81|207.1|204.3|0
1657689300000|2022-07-13 05:15:00|207.51|204.71|207.4|204.6|207.82|205.02|207.2|204.4|0
1657689600000|2022-07-13 05:20:00|207.3|204.5|207.3|204.5|208.12|205.32|207.3|204.5|0
1657689900000|2022-07-13 05:25:00|207.25|204.45|206.68|203.88|207.61|204.81|206.48|203.68|0
1657690200000|2022-07-13 05:30:00|206.89|204.09|208.22|205.42|208.22|205.42|206.89|204.09|0
1657690500000|2022-07-13 05:35:00|208.11|205.31|207.29|204.49|208.11|205.31|207.29|204.49|0
1657690800000|2022-07-13 05:40:00|207.19|204.39|207.14|204.34|207.65|204.85|206.88|204.08|0
1657691100000|2022-07-13 05:45:00|207.19|204.39|206.67|203.87|207.39|204.59|206.67|203.87|0
1657691400000|2022-07-13 05:50:00|206.78|203.98|206.67|203.87|207.08|204.28|206.47|203.67|0
1657691700000|2022-07-13 05:55:00|206.47|203.67|206.77|203.97|206.87|204.07|206.46|203.66|0
1657692000000|2022-07-13 06:00:00|206.87|204.07|206.92|204.12|207.18|204.38|206.26|203.46|0
1657692300000|2022-07-13 06:05:00|207.07|204.27|207.27|204.47|207.58|204.78|206.66|203.86|0
1657692600000|2022-07-13 06:10:00|207.38|204.58|207.68|204.88|208.4|205.6|206.97|204.17|0
1657692900000|2022-07-13 06:15:00|207.78|204.98|207.88|205.08|208.86|206.06|207.68|204.88|0
1657693200000|2022-07-13 06:20:00|207.78|204.98|207.88|205.08|207.98|205.18|207.37|204.57|0
1657693500000|2022-07-13 06:25:00|207.98|205.18|206.75|203.95|208.19|205.39|206.7|203.9|0
1657693800000|2022-07-13 06:30:00|206.81|204.01|207.16|204.36|207.47|204.67|206.65|203.85|0
1657694100000|2022-07-13 06:35:00|207.21|204.41|206.34|203.54|207.26|204.46|206.14|203.34|0
1657694400000|2022-07-13 06:40:00|206.24|203.44|204.41|201.61|206.24|203.44|204.31|201.51|0
1657694700000|2022-07-13 06:45:00|204.31|201.51|203.5|200.7|204.71|201.91|202.99|200.19|0
1657695000000|2022-07-13 06:50:00|203.45|200.65|204.2|201.4|204.71|201.91|202.89|200.09|0
1657695300000|2022-07-13 06:55:00|204.1|201.3|203.89|201.09|204.35|201.55|203.39|200.59|0
1657695600000|2022-07-13 07:00:00|204.2|201.4|204.65|201.85|205.31|202.51|203.95|201.15|0
1657695900000|2022-07-13 07:05:00|204.7|202.3|205.41|203.01|205.82|203.42|204.4|202|0
1657696200000|2022-07-13 07:10:00|205.51|203.11|205.66|203.26|205.82|203.42|204.4|202|0
1657696500000|2022-07-13 07:15:00|205.61|203.21|206.68|204.28|207.86|205.46|205.61|203.21|0
1657696800000|2022-07-13 07:20:00|206.83|204.43|206.83|204.43|207.45|205.05|206.63|204.23|0
1657697100000|2022-07-13 07:25:00|206.88|204.48|207.39|204.99|207.95|205.55|206.32|203.92|0
1657697400000|2022-07-13 07:30:00|207.44|205.04|206.42|204.02|208.06|205.66|206.11|203.71|0
1657697700000|2022-07-13 07:35:00|206.47|204.07|207.59|205.19|208.26|205.86|206.37|203.97|0
1657698000000|2022-07-13 07:40:00|207.39|204.99|208.46|206.06|208.77|206.37|207.23|204.83|0
1657698300000|2022-07-13 07:45:00|208.66|206.26|208.46|206.06|209.75|207.35|208.35|205.95|0
1657698600000|2022-07-13 07:50:00|208.51|206.11|208.86|206.46|209.28|206.88|208.51|206.11|0
1657698900000|2022-07-13 07:55:00|209.02|206.62|209.17|206.77|209.69|207.29|208.86|206.46|0
1657699200000|2022-07-13 08:00:00|209.27|206.87|208.55|206.15|209.89|207.49|208.14|205.74|0
1657699500000|2022-07-13 08:05:00|208.5|206.1|209.68|207.28|210.82|208.42|208.24|205.84|0
1657699800000|2022-07-13 08:10:00|209.47|207.07|209.99|207.59|210.09|207.69|209.37|206.97|0
1657700100000|2022-07-13 08:15:00|209.88|207.48|208.18|205.78|210.09|207.69|207.93|205.53|0
1657700400000|2022-07-13 08:20:00|208.23|205.83|207.82|205.42|208.44|206.04|207.77|205.37|0
1657700700000|2022-07-13 08:25:00|207.92|205.52|207.2|204.8|207.92|205.52|207.1|204.7|0
1657701000000|2022-07-13 08:30:00|207.31|204.91|206.08|203.68|207.41|205.01|205.87|203.47|0
1657701300000|2022-07-13 08:35:00|206.03|203.63|205.16|202.76|206.13|203.73|205.16|202.76|0
1657701600000|2022-07-13 08:40:00|205.26|202.86|206.17|203.77|206.28|203.88|205.26|202.86|0
1657701900000|2022-07-13 08:45:00|206.12|203.72|204.85|202.45|206.23|203.83|204.34|201.94|0
1657702200000|2022-07-13 08:50:00|204.95|202.55|204.54|202.14|205.05|202.65|204.39|201.99|0
1657702500000|2022-07-13 08:55:00|204.44|202.04|203.43|201.03|204.74|202.34|203.23|200.83|0
1657702800000|2022-07-13 09:00:00|203.58|201.18|203.58|201.18|204.29|201.89|203.32|200.92|0
1657703100000|2022-07-13 09:05:00|203.63|201.23|204.23|201.83|204.64|202.24|203.63|201.23|0
1657703400000|2022-07-13 09:10:00|204.33|201.93|204.43|202.03|204.84|202.44|203.92|201.52|0
1657703700000|2022-07-13 09:15:00|204.53|202.13|204.63|202.23|204.83|202.43|203.92|201.52|0
1657704000000|2022-07-13 09:20:00|204.73|202.33|204.63|202.23|204.73|202.33|203.82|201.42|0
1657704300000|2022-07-13 09:25:00|204.73|202.33|203.51|201.11|204.83|202.43|203.51|201.11|0
1657704600000|2022-07-13 09:30:00|203.56|201.16|203.76|201.36|204.22|201.82|203.51|201.11|0
1657704900000|2022-07-13 09:35:00|203.66|201.26|204.01|201.61|204.31|201.91|203.66|201.26|0
1657705200000|2022-07-13 09:40:00|204.11|201.71|205.22|202.82|205.33|202.93|203.96|201.56|0
1657705500000|2022-07-13 09:45:00|205.12|202.72|204.97|202.57|205.28|202.88|204.71|202.31|0
1657705800000|2022-07-13 09:50:00|204.92|202.52|204.81|202.41|205.58|203.18|204.61|202.21|0
1657706100000|2022-07-13 09:55:00|204.91|202.51|205.22|202.82|205.22|202.82|204.76|202.36|0
1657706400000|2022-07-13 10:00:00|205.32|202.92|205.42|203.02|205.82|203.42|204.86|202.46|0
1657706700000|2022-07-13 10:05:00|205.37|202.97|205.41|203.01|205.52|203.12|205.11|202.71|0
1657707000000|2022-07-13 10:10:00|205.47|203.07|205.51|203.11|205.82|203.42|205.21|202.81|0
1657707300000|2022-07-13 10:15:00|205.41|203.01|205.41|203.01|205.41|203.01|205|202.6|0
1657707600000|2022-07-13 10:20:00|205.36|202.96|205.41|203.01|205.61|203.21|205.1|202.7|0
1657707900000|2022-07-13 10:25:00|205.46|203.06|206.01|203.61|206.42|204.02|205.41|203.01|0
1657708200000|2022-07-13 10:30:00|206.12|203.72|206.37|203.97|206.73|204.33|206.11|203.71|0
1657708500000|2022-07-13 10:35:00|206.32|203.92|206.31|203.91|207.54|205.14|206.17|203.77|0
1657708800000|2022-07-13 10:40:00|206.42|204.02|205.6|203.2|206.42|204.02|205.5|203.1|0
1657709100000|2022-07-13 10:45:00|205.7|203.3|205.9|203.5|205.9|203.5|205.29|202.89|0
1657709400000|2022-07-13 10:50:00|205.8|203.4|206.16|203.76|206.16|203.76|205.49|203.09|0
1657709700000|2022-07-13 10:55:00|206.2|203.8|205.49|203.09|206.51|204.11|205.49|203.09|0
1657710000000|2022-07-13 11:00:00|205.44|203.04|205.79|203.39|206.3|203.9|205.44|203.04|0
1657710300000|2022-07-13 11:05:00|205.84|203.44|205.18|202.78|206.3|203.9|205.08|202.68|0
1657710600000|2022-07-13 11:10:00|205.23|202.83|204.26|201.86|205.38|202.98|203.86|201.46|0
1657710900000|2022-07-13 11:15:00|204.36|201.96|204.56|202.16|204.67|202.27|204.06|201.66|0
1657711200000|2022-07-13 11:20:00|204.52|202.12|206.24|203.84|206.29|203.89|204.31|201.91|0
1657711500000|2022-07-13 11:25:00|206.09|203.69|206.03|203.63|206.34|203.94|205.37|202.97|0
1657711800000|2022-07-13 11:30:00|206.14|203.74|205.47|203.07|206.49|204.09|205.37|202.97|0
1657712100000|2022-07-13 11:35:00|205.37|202.97|205.06|202.66|205.77|203.37|205.06|202.66|0
1657712400000|2022-07-13 11:40:00|204.96|202.56|204.04|201.64|204.96|202.56|203.74|201.34|0
1657712700000|2022-07-13 11:45:00|204.1|201.7|203.54|201.14|204.14|201.74|203.23|200.83|0
1657713000000|2022-07-13 11:50:00|203.43|201.03|204.25|201.85|205.74|203.34|203.43|201.03|0
1657713300000|2022-07-13 11:55:00|204.31|201.91|204.15|201.75|204.56|202.16|203.55|201.15|0
1657713600000|2022-07-13 12:00:00|204.2|201.8|202.49|200.09|204.76|202.36|201.34|198.94|0
1657713900000|2022-07-13 12:05:00|202.44|200.04|202.84|200.44|202.94|200.54|202.44|200.04|0
1657714200000|2022-07-13 12:10:00|203.04|200.64|203.74|201.34|204.35|201.95|202.84|200.44|0
1657714500000|2022-07-13 12:15:00|203.64|201.24|202.93|200.53|204.04|201.64|202.93|200.53|0
1657714800000|2022-07-13 12:20:00|202.73|200.33|202.33|199.93|202.73|200.33|201.63|199.23|0
1657715100000|2022-07-13 12:25:00|202.13|199.73|194.42|192.02|203.18|200.78|190.61|188.21|0
1657715400000|2022-07-13 12:30:00|203.38|200.98|231.62|229.22|233.19|230.79|203.38|200.98|0
1657715700000|2022-07-13 12:35:00|231.96|229.56|232.85|230.45|234.27|231.87|229.95|227.55|0
1657716000000|2022-07-13 12:40:00|232.74|230.34|233.86|231.46|236.01|233.61|231.17|228.77|0
1657716300000|2022-07-13 12:45:00|234.2|231.8|233.77|231.37|237.95|235.55|232.05|229.65|0
1657716600000|2022-07-13 12:50:00|233.99|231.59|233.32|230.92|235.57|233.17|232.76|230.36|0
1657716900000|2022-07-13 12:55:00|233.21|230.81|231.09|228.69|235.45|233.05|230.87|228.47|0
1657717200000|2022-07-13 13:00:00|231.53|229.13|227.46|225.06|234.1|231.7|227.46|225.06|0
1657717500000|2022-07-13 13:05:00|227.57|225.17|228.67|226.27|231.44|229.04|227.46|225.06|0
1657717800000|2022-07-13 13:10:00|228.56|226.16|229.65|227.25|230.1|227.7|227.45|225.05|0
1657718100000|2022-07-13 13:15:00|229.43|227.03|232.86|230.46|233.31|230.91|228.22|225.82|0
1657718400000|2022-07-13 13:20:00|232.53|230.13|233.97|231.57|235.09|232.69|231.81|229.41|0
1657718700000|2022-07-13 13:25:00|233.86|231.46|234.64|232.24|235.43|233.03|233.19|230.79|0
1657719000000|2022-07-13 13:30:00|234.31|231.91|229.5|227.1|236.21|233.81|228.61|226.21|0
1657719300000|2022-07-13 13:35:00|229.05|226.65|221.52|219.12|232.05|229.65|221.52|219.12|0
1657719600000|2022-07-13 13:40:00|221.63|219.23|225.81|223.41|226.14|223.74|221.52|219.12|0
1657719900000|2022-07-13 13:45:00|225.1|222.7|219.62|217.22|229.44|227.04|219.62|217.22|0
1657720200000|2022-07-13 13:50:00|219.51|217.11|220.93|218.53|223.1|220.7|217.41|215.01|0
1657720500000|2022-07-13 13:55:00|220.82|218.42|220.82|218.42|223.86|221.46|219.42|217.02|0
1657720800000|2022-07-13 14:00:00|221.14|218.74|222.77|220.37|226.82|224.42|220.06|217.66|0
1657721100000|2022-07-13 14:05:00|222.87|220.47|226.15|223.75|227.25|224.85|221.25|218.85|0
1657721400000|2022-07-13 14:10:00|226.37|223.97|223.74|221.34|227.25|224.85|222.65|220.25|0
1657721700000|2022-07-13 14:15:00|223.85|221.45|228.82|226.42|228.93|226.53|223.42|221.02|0
1657722000000|2022-07-13 14:20:00|229.15|226.75|228.61|226.21|230.71|228.31|225.94|223.54|0
1657722300000|2022-07-13 14:25:00|228.38|225.98|223.52|221.12|228.94|226.54|223.52|221.12|0
1657722600000|2022-07-13 14:30:00|224.18|221.78|218.41|216.01|225.17|222.77|217.02|214.62|0
1657722900000|2022-07-13 14:35:00|217.66|215.26|217.47|215.07|221.48|219.08|215.95|213.55|0
1657723200000|2022-07-13 14:40:00|217.69|215.29|211.42|209.02|218.12|215.72|211.42|209.02|0
1657723500000|2022-07-13 14:45:00|211.06|208.66|210.97|208.57|212.26|209.86|209.81|207.41|0
1657723800000|2022-07-13 14:50:00|210.65|208.25|210.77|208.37|212.94|210.54|207.11|204.71|0
1657724100000|2022-07-13 14:55:00|210.66|208.26|209.61|207.21|210.77|208.37|208.05|205.65|0
1657724400000|2022-07-13 15:00:00|209.51|207.11|210.03|207.63|211.4|209|208.56|206.16|0
1657724700000|2022-07-13 15:05:00|209.71|207.31|208.28|205.88|209.71|207.31|204.21|201.81|0
1657725000000|2022-07-13 15:10:00|208.38|205.98|207.13|204.73|208.58|206.18|206.36|203.96|0
1657725300000|2022-07-13 15:15:00|206.93|204.53|209.94|207.54|210.46|208.06|206.82|204.42|0
1657725600000|2022-07-13 15:20:00|209.62|207.22|210.67|208.27|210.67|208.27|208.37|205.97|0
1657725900000|2022-07-13 15:25:00|210.77|208.37|214.25|211.85|214.36|211.96|210.77|208.37|0
1657726200000|2022-07-13 15:30:00|214.46|212.06|216.18|213.78|216.18|213.78|213.64|211.24|0
1657726500000|2022-07-13 15:35:00|216.29|213.89|216.28|213.88|216.82|214.42|215.54|213.14|0
1657726800000|2022-07-13 15:40:00|216.39|213.99|217.35|214.95|217.67|215.27|215.43|213.03|0
1657727100000|2022-07-13 15:45:00|217.88|215.48|216.17|213.77|218.84|216.44|216.12|213.72|0
1657727400000|2022-07-13 15:50:00|216.07|213.67|214.79|212.39|216.39|213.99|212.58|210.18|0
1657727700000|2022-07-13 15:55:00|214.9|212.5|215.42|213.02|215.53|213.13|213.95|211.55|0
1657728000000|2022-07-13 16:00:00|215.21|212.81|212.68|210.28|216.17|213.77|212.57|210.17|0
1657728300000|2022-07-13 16:05:00|212.78|210.38|211.84|209.44|213.31|210.91|211|208.6|0
1657728600000|2022-07-13 16:10:00|211.94|209.54|215.13|212.73|215.45|213.05|211.94|209.54|0
1657728900000|2022-07-13 16:15:00|215.34|212.94|214.29|211.89|215.98|213.58|214.29|211.89|0
1657729200000|2022-07-13 16:20:00|214.18|211.78|212.81|210.41|215.55|213.15|212.6|210.2|0
1657729500000|2022-07-13 16:25:00|212.92|210.52|211.55|209.15|213.65|211.25|211.24|208.84|0
1657729800000|2022-07-13 16:30:00|211.45|209.05|210.4|208|212.49|210.09|209.68|207.28|0
1657730100000|2022-07-13 16:35:00|210.72|208.32|208.02|205.62|211.33|208.93|208.02|205.62|0
1657730400000|2022-07-13 16:40:00|207.82|205.42|209.01|206.61|209.99|207.59|207.82|205.42|0
1657730700000|2022-07-13 16:45:00|209.16|206.76|208.64|206.24|210.1|207.7|208.22|205.82|0
1657731000000|2022-07-13 16:50:00|208.74|206.34|206.98|204.58|209.57|207.17|206.78|204.38|0
1657731300000|2022-07-13 16:55:00|206.67|204.27|205.85|203.45|208.01|205.61|205.85|203.45|0
1657731600000|2022-07-13 17:00:00|205.74|203.34|203.24|200.84|207.39|204.99|201.46|199.06|0
1657731900000|2022-07-13 17:05:00|202.98|200.58|204.71|202.31|205.53|203.13|202.07|199.67|0
1657732200000|2022-07-13 17:10:00|204.92|202.52|204.43|202.03|205.55|203.15|203.28|200.88|0
1657732500000|2022-07-13 17:15:00|204.23|201.83|209.34|206.94|210.07|207.67|204.23|201.83|0
1657732800000|2022-07-13 17:20:00|209.24|206.84|207.79|205.39|210.17|207.77|207.79|205.39|0
1657733100000|2022-07-13 17:25:00|207.9|205.5|207.9|205.5|209.65|207.25|207.69|205.29|0
1657733400000|2022-07-13 17:30:00|208|205.6|209.23|206.83|210.37|207.97|208|205.6|0
1657733700000|2022-07-13 17:35:00|209.34|206.94|210.99|208.59|211.2|208.8|209.13|206.73|0
1657734000000|2022-07-13 17:40:00|211.1|208.7|208.61|206.21|211.1|208.7|208.2|205.8|0
1657734300000|2022-07-13 17:45:00|208.3|205.9|207.06|204.66|209.02|206.62|206.71|204.31|0
1657734600000|2022-07-13 17:50:00|206.96|204.56|208.4|206|208.4|206|206.45|204.05|0
1657734900000|2022-07-13 17:55:00|208.71|206.31|207.36|204.96|209.01|206.61|207.06|204.66|0
1657735200000|2022-07-13 18:00:00|207.47|205.07|216.55|214.15|216.76|214.36|207.47|205.07|0
1657735500000|2022-07-13 18:05:00|216.86|214.46|214.32|211.92|216.86|214.46|211.34|208.94|0
1657735800000|2022-07-13 18:10:00|214.21|211.81|210.95|208.55|214.53|212.13|210.84|208.44|0
1657736100000|2022-07-13 18:15:00|211.05|208.65|210.74|208.34|213.78|211.38|210.63|208.23|0
1657736400000|2022-07-13 18:20:00|210.95|208.55|209.28|206.88|212.52|210.12|208.65|206.25|0
1657736700000|2022-07-13 18:25:00|208.96|206.56|206.94|204.54|210.84|208.44|206.83|204.43|0
1657737000000|2022-07-13 18:30:00|207.4|205|203.48|201.08|207.61|205.21|203.28|200.88|0
1657737300000|2022-07-13 18:35:00|203.28|200.88|202.76|200.36|204.71|202.31|202.56|200.16|0
1657737600000|2022-07-13 18:40:00|202.66|200.26|204.09|201.69|204.09|201.69|202.05|199.65|0
1657737900000|2022-07-13 18:45:00|203.68|201.28|205.08|202.68|205.54|203.14|202.46|200.06|0
1657738200000|2022-07-13 18:50:00|204.97|202.57|205.59|203.19|205.69|203.29|203.13|200.73|0
1657738500000|2022-07-13 18:55:00|205.69|203.29|202.21|199.81|207.45|205.05|202.01|199.61|0
1657738800000|2022-07-13 19:00:00|202.11|199.71|202.51|200.11|204.35|201.95|201.7|199.3|0
1657739100000|2022-07-13 19:05:00|202.56|200.16|206.05|203.65|207.44|205.04|202.51|200.11|0
1657739400000|2022-07-13 19:10:00|206.3|203.9|204.24|201.84|206.51|204.11|203.73|201.33|0
1657739700000|2022-07-13 19:15:00|204.34|201.94|203.58|201.18|205.37|202.97|203.42|201.02|0
1657740000000|2022-07-13 19:20:00|203.52|201.12|204.54|202.14|205.26|202.86|203.11|200.71|0
1657740300000|2022-07-13 19:25:00|204.65|202.25|206.6|204.2|206.81|204.41|204.65|202.25|0
1657740600000|2022-07-13 19:30:00|206.81|204.41|210.03|207.63|210.14|207.74|205.98|203.58|0
1657740900000|2022-07-13 19:35:00|208.89|206.49|208.44|206.04|211.16|208.76|208.23|205.83|0
1657741200000|2022-07-13 19:40:00|208.65|206.25|211.15|208.75|211.47|209.07|208.65|206.25|0
1657741500000|2022-07-13 19:45:00|211.26|208.86|210.94|208.54|212.31|209.91|210.42|208.02|0
1657741800000|2022-07-13 19:50:00|211.57|209.17|210.52|208.12|212.94|210.54|209.89|207.49|0
1657742100000|2022-07-13 19:55:00|210.57|208.17|212.93|210.53|213.14|210.74|209.16|206.76|0
1657742400000|2022-07-13 20:00:00|213.25|210.85|213.14|210.74|213.78|211.38|212.61|210.21|0
1657742700000|2022-07-13 20:05:00|213.24|210.84|213.98|211.58|214.3|211.9|213.03|210.63|0
1657743000000|2022-07-13 20:10:00|213.77|211.37|215.25|212.85|215.25|212.85|213.35|210.95|0
1657743300000|2022-07-13 20:15:00|215.35|212.55|216.2|213.4|216.2|213.4|215.03|212.23|0
1657743600000|2022-07-13 20:20:00|216.3|213.5|216.09|213.29|216.41|213.61|215.98|213.18|0
1657743900000|2022-07-13 20:25:00|216.3|213.5|215.76|212.96|216.62|213.82|215.76|212.96|0
1657744200000|2022-07-13 20:30:00|215.87|213.07|215.76|212.96|215.87|213.07|215.55|212.75|0
1657744500000|2022-07-13 20:35:00|215.66|212.86|216.08|213.28|216.51|213.71|215.66|212.86|0
1657744800000|2022-07-13 20:40:00|216.03|213.23|216.5|213.7|216.5|213.7|215.87|213.07|0
1657745100000|2022-07-13 20:45:00|216.4|213.6|216.71|213.91|216.93|214.13|216.29|213.49|0
1657745400000|2022-07-13 20:50:00|216.61|213.81|216.18|213.38|216.93|214.13|216.07|213.27|0
1657745700000|2022-07-13 20:55:00|216.28|213.48|216.48|213.68|218.24|215.44|215.96|213.16|0
1657746000000|2022-07-13 21:00:00|216.63|213.83|216.66|213.86|216.72|213.92|216.63|213.83|0
1657746300000|2022-07-13 21:05:00|216.7|213.9|216.68|213.88|216.7|213.9|216.64|213.84|0
1657746600000|2022-07-13 21:10:00|216.7|213.9|216.93|214.13|217.12|214.32|216.7|213.9|0
1657746900000|2022-07-13 21:15:00|216.95|214.15|217.04|214.24|217.15|214.35|216.95|214.15|0
1657747200000|2022-07-13 21:20:00|216.96|214.16|217.02|214.22|217.05|214.25|216.88|214.08|0
1657747500000|2022-07-13 21:25:00|216.88|214.08|216.88|214.08|216.93|214.13|216.86|214.06|0
1657747800000|2022-07-13 21:30:00|216.89|214.09|216.95|214.15|216.95|214.15|216.8|214|0
1657748100000|2022-07-13 21:35:00|216.97|214.17|216.92|214.12|216.97|214.17|216.87|214.07|0
1657748400000|2022-07-13 21:40:00|216.87|214.07|216.87|214.07|216.87|214.07|216.87|214.07|0
1657748700000|2022-07-13 21:45:00|216.79|213.99|216.85|214.05|216.91|214.11|216.79|213.99|0
1657749000000|2022-07-13 21:50:00|216.87|214.07|216.89|214.09|216.9|214.1|216.85|214.05|0
1657749300000|2022-07-13 21:55:00|216.88|214.08|216.91|214.11|217|214.2|216.86|214.06|0
1657749600000|2022-07-13 22:00:00|217.2|214.4|217.25|214.45|217.84|215.04|216.61|213.81|0
1657749900000|2022-07-13 22:05:00|217.41|214.61|218.53|215.73|218.75|215.95|217.35|214.55|0
1657750200000|2022-07-13 22:10:00|218.59|215.79|218.05|215.25|218.64|215.84|217.99|215.19|0
1657750500000|2022-07-13 22:15:00|218.1|215.3|217.77|214.97|218.1|215.3|217.51|214.71|0
1657750800000|2022-07-13 22:20:00|217.67|214.87|217.88|215.08|218.2|215.4|217.56|214.76|0
1657751100000|2022-07-13 22:25:00|217.77|214.97|217.88|215.08|218.69|215.89|217.77|214.97|0
1657751400000|2022-07-13 22:30:00|217.98|215.18|219.7|216.9|219.7|216.9|217.88|215.08|0
1657751700000|2022-07-13 22:35:00|219.59|216.79|221.43|218.63|221.54|218.74|219.59|216.79|0
1657752000000|2022-07-13 22:40:00|221.21|218.41|221.64|218.84|221.64|218.84|220.67|217.87|0
1657752300000|2022-07-13 22:45:00|221.54|218.74|221.48|218.68|222.29|219.49|220.88|218.08|0
1657752600000|2022-07-13 22:50:00|221.42|218.62|220.99|218.19|221.42|218.62|220.34|217.54|0
1657752900000|2022-07-13 22:55:00|220.94|218.14|220.93|218.13|221.15|218.35|220.66|217.86|0
1657753200000|2022-07-13 23:00:00|220.88|218.08|220.12|217.32|221.09|218.29|219.58|216.78|0
1657753500000|2022-07-13 23:05:00|220.23|217.43|220.11|217.31|220.66|217.86|220.06|217.26|0
1657753800000|2022-07-13 23:10:00|220.22|217.42|222.39|219.59|222.5|219.7|220.22|217.42|0
1657754100000|2022-07-13 23:15:00|222.5|219.7|222.93|220.13|222.93|220.13|222.17|219.37|0
1657754400000|2022-07-13 23:20:00|222.82|220.02|221.84|219.04|222.93|220.13|221.73|218.93|0
1657754700000|2022-07-13 23:25:00|221.73|218.93|222.49|219.69|222.6|219.8|221.68|218.88|0
1657755000000|2022-07-13 23:30:00|222.6|219.8|222.16|219.36|222.6|219.8|221.62|218.82|0
1657755300000|2022-07-13 23:35:00|222.11|219.31|224.67|221.87|224.67|221.87|222.05|219.25|0
1657755600000|2022-07-13 23:40:00|224.62|221.82|224.61|221.81|225.55|222.75|224.56|221.76|0
1657755900000|2022-07-13 23:45:00|224.67|221.87|224.77|221.97|225.33|222.53|224.56|221.76|0
1657756200000|2022-07-13 23:50:00|224.72|221.92|224.17|221.37|224.88|222.08|223.68|220.88|0
1657756500000|2022-07-13 23:55:00|224.11|221.31|224|221.2|224.17|221.37|223.67|220.87|0
1657756800000|2022-07-14 00:00:00|224.11|221.31|222.36|219.56|225.43|222.63|222.25|219.45|0
1657757100000|2022-07-14 00:05:00|222.14|219.34|222.14|219.34|222.69|219.89|221.92|219.12|0
1657757400000|2022-07-14 00:10:00|222.03|219.23|221.92|219.12|222.69|219.89|221.81|219.01|0
1657757700000|2022-07-14 00:15:00|222.14|219.34|220.56|217.76|222.14|219.34|220.29|217.49|0
1657758000000|2022-07-14 00:20:00|220.62|217.82|221.05|218.25|221.16|218.36|219.97|217.17|0
1657758300000|2022-07-14 00:25:00|220.94|218.14|221.15|218.35|221.59|218.79|220.61|217.81|0
1657758600000|2022-07-14 00:30:00|221.26|218.46|221.15|218.35|221.37|218.57|220.39|217.59|0
1657758900000|2022-07-14 00:35:00|221.1|218.3|221.15|218.35|221.8|219|220.82|218.02|0
1657759200000|2022-07-14 00:40:00|221.04|218.24|220.93|218.13|221.15|218.35|220.39|217.59|0
1657759500000|2022-07-14 00:45:00|220.88|218.08|221.14|218.34|221.8|219|220.88|218.08|0
1657759800000|2022-07-14 00:50:00|221.03|218.23|220.65|217.85|221.25|218.45|220.27|217.47|0
1657760100000|2022-07-14 00:55:00|220.49|217.69|220.92|218.12|220.92|218.12|220.16|217.36|0
1657760400000|2022-07-14 01:00:00|220.81|218.01|220.27|217.47|221.35|218.55|220.27|217.47|0
1657760700000|2022-07-14 01:05:00|220.38|217.58|220.37|217.57|221.02|218.22|220.37|217.57|0
1657761000000|2022-07-14 01:10:00|220.27|217.47|220.05|217.25|220.59|217.79|219.62|216.82|0
1657761300000|2022-07-14 01:15:00|219.83|217.03|219.13|216.33|219.94|217.14|218.75|215.95|0
1657761600000|2022-07-14 01:20:00|219.07|216.27|218.42|215.62|219.29|216.49|218|215.2|0
1657761900000|2022-07-14 01:25:00|218.59|215.79|218.64|215.84|218.75|215.95|218.21|215.41|0
1657762200000|2022-07-14 01:30:00|218.53|215.73|218.85|216.05|219.39|216.59|218.31|215.51|0
1657762500000|2022-07-14 01:35:00|218.96|216.16|218.63|215.83|219.39|216.59|218.37|215.57|0
1657762800000|2022-07-14 01:40:00|218.58|215.78|218.95|216.15|219.38|216.58|218.58|215.78|0
1657763100000|2022-07-14 01:45:00|218.9|216.1|219.7|216.9|219.7|216.9|218.68|215.88|0
1657763400000|2022-07-14 01:50:00|219.65|216.85|219.48|216.68|220.35|217.55|219.38|216.58|0
1657763700000|2022-07-14 01:55:00|219.54|216.74|217.93|215.13|219.54|216.74|216.96|214.16|0
1657764000000|2022-07-14 02:00:00|217.65|214.85|217.76|214.96|218.08|215.28|217.33|214.53|0
1657764300000|2022-07-14 02:05:00|217.71|214.91|217.44|214.64|217.87|215.07|216.96|214.16|0
1657764600000|2022-07-14 02:10:00|217.49|214.69|217.54|214.74|217.7|214.9|217.01|214.21|0
1657764900000|2022-07-14 02:15:00|217.65|214.85|218.07|215.27|218.29|215.49|217.43|214.63|0
1657765200000|2022-07-14 02:20:00|217.97|215.17|217.11|214.31|218.02|215.22|217|214.2|0
1657765500000|2022-07-14 02:25:00|217|214.2|217.21|214.41|217.43|214.63|216.84|214.04|0
1657765800000|2022-07-14 02:30:00|217.32|214.52|216.35|213.55|217.42|214.62|215.93|213.13|0
1657766100000|2022-07-14 02:35:00|216.3|213.5|215.18|212.38|216.3|213.5|214.97|212.17|0
1657766400000|2022-07-14 02:40:00|215.39|212.59|215.6|212.8|215.92|213.12|214.75|211.95|0
1657766700000|2022-07-14 02:45:00|215.55|212.75|216.13|213.33|216.45|213.65|215.5|212.7|0
1657767000000|2022-07-14 02:50:00|216.02|213.22|216.66|213.86|216.66|213.86|215.81|213.01|0
1657767300000|2022-07-14 02:55:00|216.56|213.76|216.23|213.43|216.56|213.76|216.02|213.22|0
1657767600000|2022-07-14 03:00:00|216.13|213.33|215.27|212.47|216.23|213.43|215.27|212.47|0
1657767900000|2022-07-14 03:05:00|215.38|212.58|214.95|212.15|215.59|212.79|214.53|211.73|0
1657768200000|2022-07-14 03:10:00|214.84|212.04|215|212.2|215.59|212.79|214.69|211.89|0
1657768500000|2022-07-14 03:15:00|214.95|212.15|215.37|212.57|215.37|212.57|214.9|212.1|0
1657768800000|2022-07-14 03:20:00|215.32|212.52|214.41|211.61|215.32|212.52|213.88|211.08|0
1657769100000|2022-07-14 03:25:00|214.36|211.56|213.56|210.76|214.41|211.61|213.04|210.24|0
1657769400000|2022-07-14 03:30:00|213.62|210.82|213.67|210.87|214.09|211.29|213.35|210.55|0
1657769700000|2022-07-14 03:35:00|213.56|210.76|214.09|211.29|214.19|211.39|213.24|210.44|0
1657770000000|2022-07-14 03:40:00|214.04|211.24|213.45|210.65|214.4|211.6|212.71|209.91|0
1657770300000|2022-07-14 03:45:00|213.34|210.54|214.19|211.39|214.19|211.39|213.13|210.33|0
1657770600000|2022-07-14 03:50:00|214.08|211.28|214.4|211.6|214.5|211.7|213.87|211.07|0
1657770900000|2022-07-14 03:55:00|214.61|211.81|214.39|211.59|214.82|212.02|214.29|211.49|0
1657771200000|2022-07-14 04:00:00|214.24|211.44|214.07|211.27|214.29|211.49|213.65|210.85|0
1657771500000|2022-07-14 04:05:00|214.13|211.33|214.92|212.12|215.13|212.33|214.07|211.27|0
1657771800000|2022-07-14 04:10:00|214.97|212.17|215.23|212.43|215.34|212.54|214.6|211.8|0
1657772100000|2022-07-14 04:15:00|215.13|212.33|214.59|211.79|215.13|212.33|214.28|211.48|0
1657772400000|2022-07-14 04:20:00|214.7|211.9|214.75|211.95|215.12|212.32|214.7|211.9|0
1657772700000|2022-07-14 04:25:00|214.8|212|214.38|211.58|214.91|212.11|214.16|211.36|0
1657773000000|2022-07-14 04:30:00|214.33|211.53|213.84|211.04|214.38|211.58|213.74|210.94|0
1657773300000|2022-07-14 04:35:00|213.79|210.99|213.84|211.04|214|211.2|213.48|210.68|0
1657773600000|2022-07-14 04:40:00|213.74|210.94|213.79|210.99|213.84|211.04|213.63|210.83|0
1657773900000|2022-07-14 04:45:00|213.73|210.93|213.41|210.61|213.84|211.04|212.94|210.14|0
1657774200000|2022-07-14 04:50:00|213.36|210.56|213.94|211.14|214.15|211.35|213.26|210.46|0
1657774500000|2022-07-14 04:55:00|213.83|211.03|213.94|211.14|214.15|211.35|213.62|210.82|0
1657774800000|2022-07-14 05:00:00|213.78|210.98|213.3|210.5|214.31|211.51|213.09|210.29|0
1657775100000|2022-07-14 05:05:00|213.19|210.39|213.61|210.81|213.72|210.92|212.88|210.08|0
1657775400000|2022-07-14 05:10:00|213.67|210.87|213.51|210.71|213.93|211.13|213.4|210.6|0
1657775700000|2022-07-14 05:15:00|213.56|210.76|213.82|211.02|214.03|211.23|213.08|210.28|0
1657776000000|2022-07-14 05:20:00|213.87|211.07|214.98|212.18|215.2|212.4|213.82|211.02|0
1657776300000|2022-07-14 05:25:00|215.09|212.29|214.98|212.18|215.51|212.71|214.77|211.97|0
1657776600000|2022-07-14 05:30:00|214.93|212.13|214.66|211.86|215.3|212.5|214.56|211.76|0
1657776900000|2022-07-14 05:35:00|214.71|211.91|215.88|213.08|215.88|213.08|214.66|211.86|0
1657777200000|2022-07-14 05:40:00|215.83|213.03|217.53|214.73|217.53|214.73|215.83|213.03|0
1657777500000|2022-07-14 05:45:00|217.64|214.84|217.42|214.62|217.96|215.16|217.21|214.41|0
1657777800000|2022-07-14 05:50:00|217.37|214.57|217.96|215.16|218.28|215.48|217.21|214.41|0
1657778100000|2022-07-14 05:55:00|217.9|215.1|217.9|215.1|218.33|215.53|217.42|214.62|0
1657778400000|2022-07-14 06:00:00|217.74|214.94|218.87|216.07|219.57|216.77|217.42|214.62|0
1657778700000|2022-07-14 06:05:00|218.92|216.12|216.93|214.13|219.03|216.23|216.66|213.86|0
1657779000000|2022-07-14 06:10:00|216.98|214.18|216.66|213.86|217.3|214.5|216.13|213.33|0
1657779300000|2022-07-14 06:15:00|216.77|213.97|218.64|215.84|218.7|215.9|216.77|213.97|0
1657779600000|2022-07-14 06:20:00|218.59|215.79|219.18|216.38|220.06|217.26|218.12|215.32|0
1657779900000|2022-07-14 06:25:00|220.16|217.36|219.83|217.03|220.59|217.79|219.19|216.39|0
1657780200000|2022-07-14 06:30:00|220.16|217.36|221.12|218.32|221.67|218.87|219.72|216.92|0
1657780500000|2022-07-14 06:35:00|221.18|218.38|221.34|218.54|221.77|218.97|220.91|218.11|0
1657780800000|2022-07-14 06:40:00|221.45|218.65|220.79|217.99|221.66|218.86|220.58|217.78|0
1657781100000|2022-07-14 06:45:00|220.9|218.1|219.01|216.21|220.9|218.1|218.79|215.99|0
1657781400000|2022-07-14 06:50:00|219.12|216.32|219.65|216.85|219.65|216.85|218.79|215.99|0
1657781700000|2022-07-14 06:55:00|219.76|216.96|219.76|216.96|220.19|217.39|218.9|216.1|0
1657782000000|2022-07-14 07:00:00|219.65|216.85|220.3|217.5|220.35|217.55|218.14|215.34|0
1657782300000|2022-07-14 07:05:00|220.31|217.91|223.57|221.17|223.63|221.23|220.2|217.8|0
1657782600000|2022-07-14 07:10:00|223.68|221.28|222.94|220.54|224.12|221.72|221.64|219.24|0
1657782900000|2022-07-14 07:15:00|223|220.6|220.39|217.99|223.38|220.98|219.42|217.02|0
1657783200000|2022-07-14 07:20:00|220.28|217.88|218.52|216.12|220.41|218.01|218.52|216.12|0
1657783500000|2022-07-14 07:25:00|218.57|216.17|218.41|216.01|219.38|216.98|217.71|215.31|0
1657783800000|2022-07-14 07:30:00|218.57|216.17|220.19|217.79|220.62|218.22|217.87|215.47|0
1657784100000|2022-07-14 07:35:00|220.02|217.62|220.08|217.68|220.24|217.84|217.76|215.36|0
1657784400000|2022-07-14 07:40:00|220.24|217.84|220.34|217.94|221.21|218.81|219.21|216.81|0
1657784700000|2022-07-14 07:45:00|220.4|218|222.57|220.17|222.57|220.17|220.29|217.89|0
1657785000000|2022-07-14 07:50:00|222.46|220.06|223.5|221.1|223.94|221.54|222.08|219.68|0
1657785300000|2022-07-14 07:55:00|223.28|220.88|223.93|221.53|224.37|221.97|222.95|220.55|0
1657785600000|2022-07-14 08:00:00|223.88|221.48|222.07|219.67|225.36|222.96|221.64|219.24|0
1657785900000|2022-07-14 08:05:00|221.85|219.45|222.29|219.89|223.49|221.09|221.85|219.45|0
1657786200000|2022-07-14 08:10:00|222.07|219.67|222.5|220.1|223.27|220.87|221.96|219.56|0
1657786500000|2022-07-14 08:15:00|222.39|219.99|222.94|220.54|224.03|221.63|221.95|219.55|0
1657786800000|2022-07-14 08:20:00|222.83|220.43|226.51|224.11|226.51|224.11|222.83|220.43|0
1657787100000|2022-07-14 08:25:00|226.56|224.16|226.12|223.72|226.89|224.49|225.68|223.28|0
1657787400000|2022-07-14 08:30:00|226.51|224.11|227.66|225.26|228.06|225.66|226.51|224.11|0
1657787700000|2022-07-14 08:35:00|227.55|225.15|229.91|227.51|229.91|227.51|226.46|224.06|0
1657788000000|2022-07-14 08:40:00|229.86|227.46|232.72|230.32|232.72|230.32|229.64|227.24|0
1657788300000|2022-07-14 08:45:00|232.84|230.44|232.75|230.35|233.09|230.69|230.81|228.41|0
1657788600000|2022-07-14 08:50:00|232.86|230.46|233.54|231.14|234.1|231.7|232.3|229.9|0
1657788900000|2022-07-14 08:55:00|233.65|231.25|232.97|230.57|234.44|232.04|231.06|228.66|0
1657789200000|2022-07-14 09:00:00|232.86|230.46|231.9|229.5|233.42|231.02|231.9|229.5|0
1657789500000|2022-07-14 09:05:00|231.96|229.56|231.39|228.99|232.63|230.23|231.39|228.99|0
1657789800000|2022-07-14 09:10:00|231.34|228.94|232.01|229.61|232.23|229.83|230.83|228.43|0
1657790100000|2022-07-14 09:15:00|232.06|229.66|232.57|230.17|233.18|230.78|231.61|229.21|0
1657790400000|2022-07-14 09:20:00|232.62|230.22|233.75|231.35|234.14|231.74|231.72|229.32|0
1657790700000|2022-07-14 09:25:00|233.8|231.4|232.61|230.21|233.8|231.4|231.72|229.32|0
1657791000000|2022-07-14 09:30:00|232.67|230.27|233.12|230.72|233.29|230.89|231.38|228.98|0
1657791300000|2022-07-14 09:35:00|233.01|230.61|231.93|229.53|233.63|231.23|231.82|229.42|0
1657791600000|2022-07-14 09:40:00|231.88|229.48|230.36|227.96|232.27|229.87|229.97|227.57|0
1657791900000|2022-07-14 09:45:00|230.47|228.07|229.91|227.51|230.58|228.18|229.91|227.51|0
1657792200000|2022-07-14 09:50:00|230.02|227.62|228.91|226.51|231.14|228.74|228.91|226.51|0
1657792500000|2022-07-14 09:55:00|229.02|226.62|228.84|226.44|230.04|227.64|227.59|225.19|0
1657792800000|2022-07-14 10:00:00|228.78|226.38|229.21|226.81|229.73|227.33|228.78|226.38|0
1657793100000|2022-07-14 10:05:00|229.1|226.7|229.32|226.92|229.32|226.92|228.1|225.7|0
1657793400000|2022-07-14 10:10:00|229.43|227.03|230.43|228.03|230.88|228.48|228.99|226.59|0
1657793700000|2022-07-14 10:15:00|230.49|228.09|230.49|228.09|230.99|228.59|229.54|227.14|0
1657794000000|2022-07-14 10:20:00|230.54|228.14|230.82|228.42|231.1|228.7|229.31|226.91|0
1657794300000|2022-07-14 10:25:00|230.99|228.59|230.42|228.02|230.99|228.59|230.15|227.75|0
1657794600000|2022-07-14 10:30:00|230.37|227.97|229.86|227.46|231.21|228.81|229.75|227.35|0
1657794900000|2022-07-14 10:35:00|229.75|227.35|229.53|227.13|230.31|227.91|229.14|226.74|0
1657795200000|2022-07-14 10:40:00|229.64|227.24|230.75|228.35|230.92|228.52|228.97|226.57|0
1657795500000|2022-07-14 10:45:00|230.53|228.13|234.04|231.64|234.32|231.92|229.26|226.86|0
1657795800000|2022-07-14 10:50:00|233.98|231.58|234.2|231.8|236.02|233.62|233.98|231.58|0
1657796100000|2022-07-14 10:55:00|233.64|231.24|233.35|230.95|235.17|232.77|231.77|229.37|0
1657796400000|2022-07-14 11:00:00|232.96|230.56|231.83|229.43|233.24|230.84|230.64|228.24|0
1657796700000|2022-07-14 11:05:00|231.77|229.37|232.78|230.38|233.63|231.23|231.49|229.09|0
1657797000000|2022-07-14 11:10:00|233.01|230.61|232.39|229.99|234.37|231.97|232.21|229.81|0
1657797300000|2022-07-14 11:15:00|232.44|230.04|232.16|229.76|233.23|230.83|231.65|229.25|0
1657797600000|2022-07-14 11:20:00|232.21|229.81|232.49|230.09|233.46|231.06|231.64|229.24|0
1657797900000|2022-07-14 11:25:00|232.43|230.03|232.83|230.43|234.36|231.96|232.43|230.03|0
1657798200000|2022-07-14 11:30:00|231.75|229.35|233.56|231.16|235.15|232.75|230.85|228.45|0
1657798500000|2022-07-14 11:35:00|233.79|231.39|234.58|232.18|235.27|232.87|233.79|231.39|0
1657798800000|2022-07-14 11:40:00|234.81|232.41|235.03|232.63|235.21|232.81|232.99|230.59|0
1657799100000|2022-07-14 11:45:00|235.15|232.75|235.21|232.81|235.66|233.26|233.67|231.27|0
1657799400000|2022-07-14 11:50:00|235.32|232.92|235.66|233.26|235.89|233.49|234.75|232.35|0
1657799700000|2022-07-14 11:55:00|235.55|233.15|235.66|233.26|236.12|233.72|234.75|232.35|0
1657800000000|2022-07-14 12:00:00|235.72|233.32|236.97|234.57|237.6|235.2|234.52|232.12|0
1657800300000|2022-07-14 12:05:00|236.91|234.51|238.26|235.86|240.27|237.87|236.68|234.28|0
1657800600000|2022-07-14 12:10:00|238.15|235.75|235.97|233.57|238.15|235.75|235.63|233.23|0
1657800900000|2022-07-14 12:15:00|236.03|233.63|235.12|232.72|236.31|233.91|234.94|232.54|0
1657801200000|2022-07-14 12:20:00|235.17|232.77|235.39|232.99|235.62|233.22|233.92|231.52|0
1657801500000|2022-07-14 12:25:00|235.57|233.17|235|232.6|236.02|233.62|234.71|232.31|0
1657801800000|2022-07-14 12:30:00|235.05|232.65|230.29|227.89|238.65|236.25|229.84|227.44|0
1657802100000|2022-07-14 12:35:00|230.24|227.84|229.61|227.21|231.76|229.36|228.33|225.93|0
1657802400000|2022-07-14 12:40:00|229.39|226.99|232.84|230.44|232.96|230.56|229.39|226.99|0
1657802700000|2022-07-14 12:45:00|233.07|230.67|233.63|231.23|234.77|232.37|232.62|230.22|0
1657803000000|2022-07-14 12:50:00|233.97|231.57|232.84|230.44|234.2|231.8|232.39|229.99|0
1657803300000|2022-07-14 12:55:00|232.95|230.55|233.63|231.23|235.22|232.82|232.61|230.21|0
1657803600000|2022-07-14 13:00:00|233.8|231.4|232.78|230.38|234.76|232.36|232.27|229.87|0
1657803900000|2022-07-14 13:05:00|232.83|230.43|235.79|233.39|235.9|233.5|232.38|229.98|0
1657804200000|2022-07-14 13:10:00|235.62|233.22|237.3|234.9|238.22|235.82|235.33|232.93|0
1657804500000|2022-07-14 13:15:00|237.42|235.02|235.47|233.07|237.42|235.02|235.13|232.73|0
1657804800000|2022-07-14 13:20:00|235.7|233.3|234.79|232.39|235.87|233.47|234.11|231.71|0
1657805100000|2022-07-14 13:25:00|234.9|232.5|236.15|233.75|236.15|233.75|233.77|231.37|0
1657805400000|2022-07-14 13:30:00|235.81|233.41|237.98|235.58|239.47|237.07|233.31|230.91|0
1657805700000|2022-07-14 13:35:00|238.09|235.69|242.59|240.19|243.17|240.77|237.4|235|0
1657806000000|2022-07-14 13:40:00|243.29|240.89|243.65|241.25|244.92|242.52|241.86|239.46|0
1657806300000|2022-07-14 13:45:00|243.76|241.36|240.04|237.64|244|241.6|238.43|236.03|0
1657806600000|2022-07-14 13:50:00|240.27|237.87|239.11|236.71|241.08|238.68|236.36|233.96|0
1657806900000|2022-07-14 13:55:00|238.88|236.48|241.66|239.26|241.66|239.26|237.85|235.45|0
1657807200000|2022-07-14 14:00:00|241.89|239.49|245.81|243.41|246.45|244.05|241.89|239.49|0
1657807500000|2022-07-14 14:05:00|245.93|243.53|246.43|244.03|247.37|244.97|245.61|243.21|0
1657807800000|2022-07-14 14:10:00|246.66|244.26|245.48|243.08|248.2|245.8|245.13|242.73|0
1657808100000|2022-07-14 14:15:00|245.6|243.2|246.89|244.49|247.72|245.32|244.66|242.26|0
1657808400000|2022-07-14 14:20:00|247.01|244.61|244.19|241.79|247.01|244.61|243.61|241.21|0
1657808700000|2022-07-14 14:25:00|244.54|242.14|243.95|241.55|245.36|242.96|242.91|240.51|0
1657809000000|2022-07-14 14:30:00|244.07|241.67|244.54|242.14|246.18|243.78|240.93|238.53|0
1657809300000|2022-07-14 14:35:00|244.42|242.02|242.98|240.58|245.68|243.28|242.74|240.34|0
1657809600000|2022-07-14 14:40:00|243.09|240.69|242.51|240.11|243.09|240.69|240.65|238.25|0
1657809900000|2022-07-14 14:45:00|242.74|240.34|241.46|239.06|244.26|241.86|241.17|238.77|0
1657810200000|2022-07-14 14:50:00|240.99|238.59|239.29|236.89|243|240.6|239.06|236.66|0
1657810500000|2022-07-14 14:55:00|239.75|237.35|242.41|240.01|243.35|240.95|239.64|237.24|0
1657810800000|2022-07-14 15:00:00|241.25|238.85|240.21|237.81|242.53|240.13|237.56|235.16|0
1657811100000|2022-07-14 15:05:00|240.44|238.04|236.42|234.02|240.55|238.15|236.42|234.02|0
1657811400000|2022-07-14 15:10:00|236.64|234.24|237.9|235.5|238.59|236.19|235.73|233.33|0
1657811700000|2022-07-14 15:15:00|238.13|235.73|235.38|232.98|239.86|237.46|235.27|232.87|0
1657812000000|2022-07-14 15:20:00|235.5|233.1|234.47|232.07|236.3|233.9|232.44|230.04|0
1657812300000|2022-07-14 15:25:00|234.59|232.19|233.45|231.05|234.93|232.53|233.23|230.83|0
1657812600000|2022-07-14 15:30:00|233.68|231.28|235.09|232.69|236.7|234.3|232.77|230.37|0
1657812900000|2022-07-14 15:35:00|234.98|232.58|233.84|231.44|236.58|234.18|233.05|230.65|0
1657813200000|2022-07-14 15:40:00|233.79|231.39|227.11|224.71|233.79|231.39|225.23|222.83|0
1657813500000|2022-07-14 15:45:00|227.33|224.93|228.36|225.96|229.55|227.15|226.67|224.27|0
1657813800000|2022-07-14 15:50:00|228.47|226.07|228.8|226.4|229.13|226.73|226.69|224.29|0
1657814100000|2022-07-14 15:55:00|228.69|226.29|227.24|224.84|229.46|227.06|226.36|223.96|0
1657814400000|2022-07-14 16:00:00|227.02|224.62|227.79|225.39|228.79|226.39|226.25|223.85|0
1657814700000|2022-07-14 16:05:00|227.9|225.5|229.9|227.5|230.58|228.18|227.79|225.39|0
1657815000000|2022-07-14 16:10:00|229.79|227.39|227.59|225.19|230.02|227.62|226.92|224.52|0
1657815300000|2022-07-14 16:15:00|227.37|224.97|227.7|225.3|229.6|227.2|226.15|223.75|0
1657815600000|2022-07-14 16:20:00|227.92|225.52|229.48|227.08|229.48|227.08|226.25|223.85|0
1657815900000|2022-07-14 16:25:00|229.26|226.86|232.74|230.34|232.86|230.46|229.26|226.86|0
1657816200000|2022-07-14 16:30:00|232.52|230.12|231.72|229.32|232.52|230.12|230.26|227.86|0
1657816500000|2022-07-14 16:35:00|231.84|229.44|231.5|229.1|232.74|230.34|231.05|228.65|0
1657816800000|2022-07-14 16:40:00|231.38|228.98|232.85|230.45|233.87|231.47|231.38|228.98|0
1657817100000|2022-07-14 16:45:00|232.62|230.22|237.06|234.66|237.17|234.77|232.28|229.88|0
1657817400000|2022-07-14 16:50:00|237.17|234.77|234.72|232.32|237.52|235.12|234.26|231.86|0
1657817700000|2022-07-14 16:55:00|234.61|232.21|233.76|231.36|235.75|233.35|233.58|231.18|0
1657818000000|2022-07-14 17:00:00|233.7|231.3|235.29|232.89|235.97|233.57|233.47|231.07|0
1657818300000|2022-07-14 17:05:00|235.52|233.12|233.69|231.29|236.89|234.49|233.58|231.18|0
1657818600000|2022-07-14 17:10:00|233.81|231.41|235.03|232.63|236.08|233.68|233.81|231.41|0
1657818900000|2022-07-14 17:15:00|235.15|232.75|231.64|229.24|236.06|233.66|230.85|228.45|0
1657819200000|2022-07-14 17:20:00|231.36|228.96|231.04|228.64|231.59|229.19|230.07|227.67|0
1657819500000|2022-07-14 17:25:00|231.27|228.87|228.91|226.51|231.27|228.87|228.58|226.18|0
1657819800000|2022-07-14 17:30:00|229.02|226.62|232.05|229.65|232.27|229.87|229.02|226.62|0
1657820100000|2022-07-14 17:35:00|232.16|229.76|229.46|227.06|232.16|229.76|228.91|226.51|0
1657820400000|2022-07-14 17:40:00|229.35|226.95|227.9|225.5|229.58|227.18|227.24|224.84|0
1657820700000|2022-07-14 17:45:00|227.68|225.28|227.02|224.62|228.68|226.28|226.69|224.29|0
1657821000000|2022-07-14 17:50:00|226.91|224.51|227.91|225.51|229.47|227.07|225.58|223.18|0
1657821300000|2022-07-14 17:55:00|227.46|225.06|226.24|223.84|227.69|225.29|225.69|223.29|0
1657821600000|2022-07-14 18:00:00|226.46|224.06|224.91|222.51|226.91|224.51|224.36|221.96|0
1657821900000|2022-07-14 18:05:00|225.13|222.73|223.93|221.53|225.35|222.95|223.26|220.86|0
1657822200000|2022-07-14 18:10:00|224.26|221.86|224.59|222.19|225.8|223.4|223.82|221.42|0
1657822500000|2022-07-14 18:15:00|224.48|222.08|220.32|217.92|225.14|222.74|219.67|217.27|0
1657822800000|2022-07-14 18:20:00|220.1|217.7|218.92|216.52|220.1|217.7|217.93|215.53|0
1657823100000|2022-07-14 18:25:00|218.48|216.08|217.4|215|219.89|217.49|217.08|214.68|0
1657823400000|2022-07-14 18:30:00|217.3|214.9|216.97|214.57|218.37|215.97|216.44|214.04|0
1657823700000|2022-07-14 18:35:00|216.86|214.46|214.73|212.33|216.86|214.46|213.87|211.47|0
1657824000000|2022-07-14 18:40:00|214.63|212.23|218.26|215.86|218.91|216.51|214.63|212.23|0
1657824300000|2022-07-14 18:45:00|218.37|215.97|217.72|215.32|219.45|217.05|217.62|215.22|0
1657824600000|2022-07-14 18:50:00|217.62|215.22|219.12|216.72|219.77|217.37|217.62|215.22|0
1657824900000|2022-07-14 18:55:00|219.01|216.61|217.07|214.67|219.01|216.61|215.9|213.5|0
1657825200000|2022-07-14 19:00:00|216.64|214.24|217.61|215.21|217.93|215.53|215.68|213.28|0
1657825500000|2022-07-14 19:05:00|217.72|215.32|218.89|216.49|219.11|216.71|215.76|213.36|0
1657825800000|2022-07-14 19:10:00|219|216.6|216.3|213.9|219.22|216.82|215.98|213.58|0
1657826100000|2022-07-14 19:15:00|216.2|213.8|216.73|214.33|218.46|216.06|215.87|213.47|0
1657826400000|2022-07-14 19:20:00|216.52|214.12|213.84|211.44|216.94|214.54|213.63|211.23|0
1657826700000|2022-07-14 19:25:00|213.63|211.23|213.31|210.91|215.01|212.61|213.31|210.91|0
1657827000000|2022-07-14 19:30:00|213.2|210.8|215.22|212.82|215.22|212.82|213.09|210.69|0
1657827300000|2022-07-14 19:35:00|215.76|213.36|217.15|214.75|218.01|215.61|215.28|212.88|0
1657827600000|2022-07-14 19:40:00|217.58|215.18|216.5|214.1|218.01|215.61|216.07|213.67|0
1657827900000|2022-07-14 19:45:00|217.04|214.64|216.93|214.53|218.98|216.58|215.86|213.46|0
1657828200000|2022-07-14 19:50:00|216.18|213.78|215.32|212.92|216.39|213.99|214.89|212.49|0
1657828500000|2022-07-14 19:55:00|215.64|213.24|215.96|213.56|216.92|214.52|213.72|211.32|0
1657828800000|2022-07-14 20:00:00|215.42|213.02|213.71|211.31|215.53|213.13|213.61|211.21|0
1657829100000|2022-07-14 20:05:00|213.61|211.21|214.56|212.16|215.2|212.8|213.61|211.21|0
1657829400000|2022-07-14 20:10:00|214.77|212.37|213.92|211.52|215.63|213.23|213.92|211.52|0
1657829700000|2022-07-14 20:15:00|214.33|211.53|215.4|212.6|215.4|212.6|214.33|211.53|0
1657830000000|2022-07-14 20:20:00|215.5|212.7|215.5|212.7|215.72|212.92|215.07|212.27|0
1657830300000|2022-07-14 20:25:00|215.39|212.59|215.28|212.48|215.5|212.7|215.28|212.48|0
1657830600000|2022-07-14 20:30:00|215.39|212.59|215.5|212.7|215.5|212.7|215.28|212.48|0
1657830900000|2022-07-14 20:35:00|215.39|212.59|214.64|211.84|215.5|212.7|214.53|211.73|0
1657831200000|2022-07-14 20:40:00|214.53|211.73|214.1|211.3|214.64|211.84|213.89|211.09|0
1657831500000|2022-07-14 20:45:00|214.21|211.41|214.31|211.51|214.53|211.73|214.21|211.41|0
1657831800000|2022-07-14 20:50:00|214.21|211.41|214.63|211.83|214.63|211.83|214.1|211.3|0
1657832100000|2022-07-14 20:55:00|214.74|211.94|214.79|211.99|215.16|212.36|214.63|211.83|0
1657832400000|2022-07-14 21:00:00|214.92|212.12|215.12|212.32|215.37|212.57|214.77|211.97|0
1657832700000|2022-07-14 21:05:00|215.14|212.34|215.09|212.29|215.23|212.43|215.09|212.29|0
1657833000000|2022-07-14 21:10:00|215.13|212.33|215.1|212.3|215.17|212.37|215.07|212.27|0
1657833300000|2022-07-14 21:15:00|215.05|212.25|215.01|212.21|215.08|212.28|215.01|212.21|0
1657833600000|2022-07-14 21:20:00|215|212.2|215.05|212.25|215.05|212.25|215|212.2|0
1657833900000|2022-07-14 21:25:00|215.07|212.27|214.98|212.18|215.07|212.27|214.95|212.15|0
1657834200000|2022-07-14 21:30:00|215|212.2|214.97|212.17|215|212.2|214.97|212.17|0
1657834500000|2022-07-14 21:35:00|214.95|212.15|214.93|212.13|214.95|212.15|214.92|212.12|0
1657834800000|2022-07-14 21:40:00|214.92|212.12|214.82|212.02|214.92|212.12|214.8|212|0
1657835100000|2022-07-14 21:45:00|214.77|211.97|214.71|211.91|214.82|212.02|214.71|211.91|0
1657835400000|2022-07-14 21:50:00|214.68|211.88|214.67|211.87|214.71|211.91|214.67|211.87|0
1657835700000|2022-07-14 21:55:00|214.69|211.89|214.69|211.89|214.69|211.89|214.66|211.86|0
1657836000000|2022-07-14 22:00:00|214.22|211.42|213.63|210.83|214.22|211.42|212.79|209.99|0
1657836300000|2022-07-14 22:05:00|213.85|211.05|212.78|209.98|214.17|211.37|212.78|209.98|0
1657836600000|2022-07-14 22:10:00|212.89|210.09|213.1|210.3|213.31|210.51|212.84|210.04|0
1657836900000|2022-07-14 22:15:00|213.05|210.25|211.93|209.13|213.05|210.25|211.93|209.13|0
1657837200000|2022-07-14 22:20:00|212.25|209.45|212.25|209.45|213.09|210.29|211.93|209.13|0
1657837500000|2022-07-14 22:25:00|212.3|209.5|212.14|209.34|212.35|209.55|211.72|208.92|0
1657837800000|2022-07-14 22:30:00|212.03|209.23|211.71|208.91|212.03|209.23|211.61|208.81|0
1657838100000|2022-07-14 22:35:00|211.66|208.86|210.76|207.96|211.82|209.02|210.24|207.44|0
1657838400000|2022-07-14 22:40:00|210.66|207.86|210.34|207.54|210.66|207.86|209.81|207.01|0
1657838700000|2022-07-14 22:45:00|210.44|207.64|210.33|207.53|210.5|207.7|209.92|207.12|0
1657839000000|2022-07-14 22:50:00|210.44|207.64|211.28|208.48|211.39|208.59|210.44|207.64|0
1657839300000|2022-07-14 22:55:00|211.17|208.37|211.17|208.37|211.38|208.58|210.86|208.06|0
1657839600000|2022-07-14 23:00:00|211.12|208.32|211.17|208.37|211.28|208.48|210.96|208.16|0
1657839900000|2022-07-14 23:05:00|211.27|208.47|210.95|208.15|211.27|208.47|210.53|207.73|0
1657840200000|2022-07-14 23:10:00|211.06|208.26|211.58|208.78|211.59|208.79|211.06|208.26|0
1657840500000|2022-07-14 23:15:00|211.48|208.68|211.48|208.68|211.58|208.78|211.37|208.57|0
1657840800000|2022-07-14 23:20:00|211.53|208.73|211.58|208.78|211.58|208.78|211.37|208.57|0
1657841100000|2022-07-14 23:25:00|211.47|208.67|210.94|208.14|211.47|208.67|210.73|207.93|0
1657841400000|2022-07-14 23:30:00|210.73|207.93|211.15|208.35|211.26|208.46|210.73|207.93|0
1657841700000|2022-07-14 23:35:00|211.26|208.46|209.89|207.09|211.26|208.46|209.89|207.09|0
1657842000000|2022-07-14 23:40:00|209.78|206.98|209.73|206.93|209.89|207.09|208.94|206.14|0
1657842300000|2022-07-14 23:45:00|209.78|206.98|209.36|206.56|209.78|206.98|209.31|206.51|0
1657842600000|2022-07-14 23:50:00|209.46|206.66|210.09|207.29|210.19|207.39|209.31|206.51|0
1657842900000|2022-07-14 23:55:00|210.3|207.5|208.31|205.51|210.3|207.5|208.2|205.4|0
1657843200000|2022-07-15 00:00:00|208.41|205.61|209.66|206.86|210.19|207.39|208.31|205.51|0
1657843500000|2022-07-15 00:05:00|209.61|206.81|210.14|207.34|210.71|207.91|209.61|206.81|0
1657843800000|2022-07-15 00:10:00|210.29|207.49|211.13|208.33|211.24|208.44|209.87|207.07|0
1657844100000|2022-07-15 00:15:00|211.08|208.28|211.92|209.12|212.61|209.81|210.87|208.07|0
1657844400000|2022-07-15 00:20:00|212.18|209.38|213.45|210.65|213.45|210.65|211.86|209.06|0
1657844700000|2022-07-15 00:25:00|213.51|210.71|213.93|211.13|214.41|211.61|213.03|210.23|0
1657845000000|2022-07-15 00:30:00|213.98|211.18|212.49|209.69|214.19|211.39|212.39|209.59|0
1657845300000|2022-07-15 00:35:00|212.39|209.59|213.34|210.54|213.76|210.96|212.17|209.37|0
1657845600000|2022-07-15 00:40:00|213.23|210.43|214.73|211.93|215.28|212.48|213.23|210.43|0
1657845900000|2022-07-15 00:45:00|214.63|211.83|213.25|210.45|215.05|212.25|213.14|210.34|0
1657846200000|2022-07-15 00:50:00|213.46|210.66|213.88|211.08|213.88|211.08|213.35|210.55|0
1657846500000|2022-07-15 00:55:00|213.77|210.97|215.36|212.56|215.36|212.56|213.56|210.76|0
1657846800000|2022-07-15 01:00:00|215.58|212.78|214.94|212.14|215.9|213.1|214.88|212.08|0
1657847100000|2022-07-15 01:05:00|215.04|212.24|215.36|212.56|216.43|213.63|214.83|212.03|0
1657847400000|2022-07-15 01:10:00|215.31|212.51|214.82|212.02|215.89|213.09|214.82|212.02|0
1657847700000|2022-07-15 01:15:00|214.93|212.13|215.09|212.29|215.14|212.34|214.4|211.6|0
1657848000000|2022-07-15 01:20:00|215.14|212.34|214.18|211.38|215.73|212.93|213.65|210.85|0
1657848300000|2022-07-15 01:25:00|214.24|211.44|213.44|210.64|214.66|211.86|213.12|210.32|0
1657848600000|2022-07-15 01:30:00|213.28|210.48|213.43|210.63|213.54|210.74|212.38|209.58|0
1657848900000|2022-07-15 01:35:00|213.17|210.37|213.11|210.31|214.07|211.27|212.8|210|0
1657849200000|2022-07-15 01:40:00|213.01|210.21|213|210.2|214.33|211.53|212.79|209.99|0
1657849500000|2022-07-15 01:45:00|213.11|210.31|212.9|210.1|213.32|210.52|212.26|209.46|0
1657849800000|2022-07-15 01:50:00|212.84|210.04|212.05|209.25|212.9|210.1|211.52|208.72|0
1657850100000|2022-07-15 01:55:00|211.94|209.14|211.31|208.51|212.26|209.46|211.31|208.51|0
1657850400000|2022-07-15 02:00:00|211.41|208.61|211.41|208.61|212.15|209.35|211.1|208.3|0
1657850700000|2022-07-15 02:05:00|211.36|208.56|211.09|208.29|211.52|208.72|210.88|208.08|0
1657851000000|2022-07-15 02:10:00|211.15|208.35|211.51|208.71|211.62|208.82|210.78|207.98|0
1657851300000|2022-07-15 02:15:00|211.46|208.66|210.83|208.03|211.77|208.97|210.72|207.92|0
1657851600000|2022-07-15 02:20:00|210.77|207.97|210.98|208.18|211.19|208.39|210.56|207.76|0
1657851900000|2022-07-15 02:25:00|211.03|208.23|210.93|208.13|211.51|208.71|210.93|208.13|0
1657852200000|2022-07-15 02:30:00|210.66|207.86|210.98|208.18|211.19|208.39|210.56|207.76|0
1657852500000|2022-07-15 02:35:00|210.87|208.07|211.5|208.7|211.92|209.12|210.55|207.75|0
1657852800000|2022-07-15 02:40:00|211.55|208.75|211.55|208.75|211.6|208.8|211.29|208.49|0
1657853100000|2022-07-15 02:45:00|211.39|208.59|212.44|209.64|212.44|209.64|211.39|208.59|0
1657853400000|2022-07-15 02:50:00|212.33|209.53|210.96|208.16|212.33|209.53|210.96|208.16|0
1657853700000|2022-07-15 02:55:00|210.86|208.06|210.75|207.95|211.28|208.48|210.65|207.85|0
1657854000000|2022-07-15 03:00:00|210.86|208.06|210.64|207.84|210.96|208.16|210.44|207.64|0
1657854300000|2022-07-15 03:05:00|210.7|207.9|211.48|208.68|211.48|208.68|210.64|207.84|0
1657854600000|2022-07-15 03:10:00|211.43|208.63|211.64|208.84|211.69|208.89|210.85|208.05|0
1657854900000|2022-07-15 03:15:00|211.58|208.78|212.85|210.05|212.85|210.05|211.16|208.36|0
1657855200000|2022-07-15 03:20:00|213.01|210.21|212|209.2|213.38|210.58|211.79|208.99|0
1657855500000|2022-07-15 03:25:00|212.05|209.25|212.16|209.36|212.16|209.36|211.16|208.36|0
1657855800000|2022-07-15 03:30:00|212.1|209.3|210.94|208.14|212.21|209.41|210.94|208.14|0
1657856100000|2022-07-15 03:35:00|210.73|207.93|210.83|208.03|211.47|208.67|210.73|207.93|0
1657856400000|2022-07-15 03:40:00|210.94|208.14|210.78|207.98|211.04|208.24|210.62|207.82|0
1657856700000|2022-07-15 03:45:00|210.68|207.88|211.04|208.24|211.57|208.77|210.52|207.72|0
1657857000000|2022-07-15 03:50:00|210.99|208.19|210.62|207.82|211.35|208.55|210.3|207.5|0
1657857300000|2022-07-15 03:55:00|210.72|207.92|210.51|207.71|210.83|208.03|210.3|207.5|0
1657857600000|2022-07-15 04:00:00|210.4|207.6|211.66|208.86|211.66|208.86|210.35|207.55|0
1657857900000|2022-07-15 04:05:00|211.61|208.81|211.61|208.81|212.03|209.23|211.34|208.54|0
1657858200000|2022-07-15 04:10:00|211.76|208.96|211.34|208.54|211.76|208.96|211.13|208.33|0
1657858500000|2022-07-15 04:15:00|211.45|208.65|211.34|208.54|211.65|208.85|211.23|208.43|0
1657858800000|2022-07-15 04:20:00|211.23|208.43|211.55|208.75|211.76|208.96|211.23|208.43|0
1657859100000|2022-07-15 04:25:00|211.6|208.8|211.65|208.85|211.76|208.96|211.33|208.53|0
1657859400000|2022-07-15 04:30:00|211.6|208.8|211.44|208.64|211.65|208.85|211.18|208.38|0
1657859700000|2022-07-15 04:35:00|211.43|208.63|211.43|208.63|211.96|209.16|211.33|208.53|0
1657860000000|2022-07-15 04:40:00|211.49|208.69|211.85|209.05|212.06|209.26|211.33|208.53|0
1657860300000|2022-07-15 04:45:00|211.91|209.11|212.16|209.36|212.16|209.36|211.64|208.84|0
1657860600000|2022-07-15 04:50:00|212.27|209.47|211.95|209.15|212.58|209.78|211.85|209.05|0
1657860900000|2022-07-15 04:55:00|212.06|209.26|212.21|209.41|212.37|209.57|211.84|209.04|0
1657861200000|2022-07-15 05:00:00|212.16|209.36|213.06|210.26|213.11|210.31|211.74|208.94|0
1657861500000|2022-07-15 05:05:00|213|210.2|213.21|210.41|213.32|210.52|212.79|209.99|0
1657861800000|2022-07-15 05:10:00|213.32|210.52|213.58|210.78|213.74|210.94|213|210.2|0
1657862100000|2022-07-15 05:15:00|213.52|210.72|213.89|211.09|214.16|211.36|213.52|210.72|0
1657862400000|2022-07-15 05:20:00|213.84|211.04|214.26|211.46|214.42|211.62|213.52|210.72|0
1657862700000|2022-07-15 05:25:00|214.37|211.57|214.58|211.78|214.58|211.78|214|211.2|0
1657863000000|2022-07-15 05:30:00|214.74|211.94|215.75|212.95|215.85|213.05|214.47|211.67|0
1657863300000|2022-07-15 05:35:00|215.85|213.05|215.96|213.16|215.96|213.16|215.27|212.47|0
1657863600000|2022-07-15 05:40:00|216.01|213.21|215.74|212.94|216.39|213.59|215.64|212.84|0
1657863900000|2022-07-15 05:45:00|215.85|213.05|214.14|211.34|215.85|213.05|214.14|211.34|0
1657864200000|2022-07-15 05:50:00|214.25|211.45|214.56|211.76|214.56|211.76|213.61|210.81|0
1657864500000|2022-07-15 05:55:00|214.67|211.87|214.03|211.23|214.88|212.08|213.56|210.76|0
1657864800000|2022-07-15 06:00:00|214.24|211.44|215|212.2|215.53|212.73|213.5|210.7|0
1657865100000|2022-07-15 06:05:00|215.11|212.31|214.89|212.09|216.49|213.69|213.61|210.81|0
1657865400000|2022-07-15 06:10:00|215.11|212.31|213.94|211.14|215.48|212.68|213.94|211.14|0
1657865700000|2022-07-15 06:15:00|214.04|211.24|214.25|211.45|214.68|211.88|213.78|210.98|0
1657866000000|2022-07-15 06:20:00|214.15|211.35|215.42|212.62|215.84|213.04|214.04|211.24|0
1657866300000|2022-07-15 06:25:00|215.52|212.72|215.84|213.04|216.48|213.68|215.26|212.46|0
1657866600000|2022-07-15 06:30:00|215.95|213.15|216.75|213.95|216.9|214.1|215.2|212.4|0
1657866900000|2022-07-15 06:35:00|216.69|213.89|218.83|216.03|218.94|216.14|216.58|213.78|0
1657867200000|2022-07-15 06:40:00|218.94|216.14|218.89|216.09|219.59|216.79|218.46|215.66|0
1657867500000|2022-07-15 06:45:00|218.62|215.82|218.78|215.98|219.05|216.25|217.97|215.17|0
1657867800000|2022-07-15 06:50:00|218.72|215.92|218.83|216.03|218.93|216.13|218.29|215.49|0
1657868100000|2022-07-15 06:55:00|218.93|216.13|219.69|216.89|219.69|216.89|218.67|215.87|0
1657868400000|2022-07-15 07:00:00|219.9|217.1|220.01|217.21|220.98|218.18|218.93|216.13|0
1657868700000|2022-07-15 07:05:00|219.43|217.03|221.1|218.7|222.85|220.45|219.43|217.03|0
1657869000000|2022-07-15 07:10:00|221|218.6|219.69|217.29|221.38|218.98|219.48|217.08|0
1657869300000|2022-07-15 07:15:00|219.91|217.51|216.68|214.28|220.02|217.62|216.68|214.28|0
1657869600000|2022-07-15 07:20:00|216.41|214.01|216.14|213.74|217.32|214.92|215.61|213.21|0
1657869900000|2022-07-15 07:25:00|215.88|213.48|215.77|213.37|216.09|213.69|214.49|212.09|0
1657870200000|2022-07-15 07:30:00|215.66|213.26|216.35|213.95|216.73|214.33|214.86|212.46|0
1657870500000|2022-07-15 07:35:00|216.46|214.06|215.02|212.62|216.56|214.16|214.54|212.14|0
1657870800000|2022-07-15 07:40:00|215.28|212.88|216.19|213.79|216.56|214.16|215.12|212.72|0
1657871100000|2022-07-15 07:45:00|216.24|213.84|217.04|214.64|217.09|214.69|215.71|213.31|0
1657871400000|2022-07-15 07:50:00|217.09|214.69|217.68|215.28|218.11|215.71|216.88|214.48|0
1657871700000|2022-07-15 07:55:00|217.79|215.39|216.77|214.37|217.79|215.39|216.12|213.72|0
1657872000000|2022-07-15 08:00:00|216.66|214.26|219.07|216.67|219.13|216.73|216.44|214.04|0
1657872300000|2022-07-15 08:05:00|218.69|216.29|217.83|215.43|218.91|216.51|217.51|215.11|0
1657872600000|2022-07-15 08:10:00|217.94|215.54|217.71|215.31|218.15|215.75|216.91|214.51|0
1657872900000|2022-07-15 08:15:00|217.61|215.21|217.93|215.53|218.58|216.18|217.28|214.88|0
1657873200000|2022-07-15 08:20:00|217.82|215.42|216.64|214.24|218.46|216.06|216.53|214.13|0
1657873500000|2022-07-15 08:25:00|216.74|214.34|215.78|213.38|216.85|214.45|215.78|213.38|0
1657873800000|2022-07-15 08:30:00|215.56|213.16|215.83|213.43|216.2|213.8|215.03|212.63|0
1657874100000|2022-07-15 08:35:00|215.94|213.54|215.56|213.16|215.99|213.59|215.03|212.63|0
1657874400000|2022-07-15 08:40:00|215.45|213.05|213.11|210.71|215.51|213.11|212.9|210.5|0
1657874700000|2022-07-15 08:45:00|213|210.6|211.63|209.23|213.59|211.19|211.52|209.12|0
1657875000000|2022-07-15 08:50:00|211.58|209.18|211.21|208.81|211.84|209.44|210.37|207.97|0
1657875300000|2022-07-15 08:55:00|211.16|208.76|212.78|210.38|212.95|210.55|210.99|208.59|0
1657875600000|2022-07-15 09:00:00|212.95|210.55|212.15|209.75|212.95|210.55|211.83|209.43|0
1657875900000|2022-07-15 09:05:00|212.04|209.64|211.09|208.69|212.04|209.64|210.88|208.48|0
1657876200000|2022-07-15 09:10:00|210.94|208.54|211.19|208.79|211.3|208.9|210.25|207.85|0
1657876500000|2022-07-15 09:15:00|210.98|208.58|211.93|209.53|212.09|209.69|210.72|208.32|0
1657876800000|2022-07-15 09:20:00|212.14|209.74|213.41|211.01|213.51|211.11|211.93|209.53|0
1657877100000|2022-07-15 09:25:00|213.46|211.06|212.77|210.37|213.51|211.11|212.4|210|0
1657877400000|2022-07-15 09:30:00|212.87|210.47|211.71|209.31|212.98|210.58|211.66|209.26|0
1657877700000|2022-07-15 09:35:00|211.66|209.26|211.87|209.47|212.97|210.57|211.66|209.26|0
1657878000000|2022-07-15 09:40:00|211.81|209.41|212.55|210.15|212.81|210.41|211.81|209.41|0
1657878300000|2022-07-15 09:45:00|212.39|209.99|213.82|211.42|213.82|211.42|212.34|209.94|0
1657878600000|2022-07-15 09:50:00|213.71|211.31|214.56|212.16|214.66|212.26|213.6|211.2|0
1657878900000|2022-07-15 09:55:00|214.66|212.26|213.6|211.2|214.66|212.26|212.86|210.46|0
1657879200000|2022-07-15 10:00:00|213.81|211.41|213.91|211.51|214.98|212.58|213.6|211.2|0
1657879500000|2022-07-15 10:05:00|214.02|211.62|214.12|211.72|214.76|212.36|213.81|211.41|0
1657879800000|2022-07-15 10:10:00|214.44|212.04|214.12|211.72|214.55|212.15|213.8|211.4|0
1657880100000|2022-07-15 10:15:00|214.23|211.83|214.44|212.04|214.55|212.15|213.8|211.4|0
1657880400000|2022-07-15 10:20:00|214.54|212.14|213.16|210.76|214.65|212.25|212.21|209.81|0
1657880700000|2022-07-15 10:25:00|213.22|210.82|212.42|210.02|213.43|211.03|212.21|209.81|0
1657881000000|2022-07-15 10:30:00|212.47|210.07|213.47|211.07|213.47|211.07|212.1|209.7|0
1657881300000|2022-07-15 10:35:00|213.42|211.02|213.15|210.75|213.9|211.5|213.15|210.75|0
1657881600000|2022-07-15 10:40:00|213.1|210.7|213.04|210.64|213.58|211.18|212.94|210.54|0
1657881900000|2022-07-15 10:45:00|213.21|210.81|212.04|209.64|213.31|210.91|211.99|209.59|0
1657882200000|2022-07-15 10:50:00|212.2|209.8|212.4|210|212.72|210.32|211.98|209.58|0
1657882500000|2022-07-15 10:55:00|212.35|209.95|212.61|210.21|213.04|210.64|212.19|209.79|0
1657882800000|2022-07-15 11:00:00|212.46|210.06|211.61|209.21|212.72|210.32|211.24|208.84|0
1657883100000|2022-07-15 11:05:00|211.66|209.26|211.66|209.26|212.08|209.68|211.08|208.68|0
1657883400000|2022-07-15 11:10:00|211.76|209.36|210.71|208.31|212.08|209.68|210.5|208.1|0
1657883700000|2022-07-15 11:15:00|210.81|208.41|211.44|209.04|211.5|209.1|210.81|208.41|0
1657884000000|2022-07-15 11:20:00|211.39|208.99|210.39|207.99|211.55|209.15|209.97|207.57|0
1657884300000|2022-07-15 11:25:00|210.34|207.94|210.6|208.2|210.7|208.3|209.76|207.36|0
1657884600000|2022-07-15 11:30:00|210.55|208.15|209.96|207.56|210.6|208.2|209.86|207.46|0
1657884900000|2022-07-15 11:35:00|210.07|207.67|210.91|208.51|211.01|208.61|209.86|207.46|0
1657885200000|2022-07-15 11:40:00|210.85|208.45|212.17|209.77|212.27|209.87|210.8|208.4|0
1657885500000|2022-07-15 11:45:00|212.27|209.87|211.22|208.82|212.38|209.98|211.22|208.82|0
1657885800000|2022-07-15 11:50:00|211.32|208.92|211.84|209.44|212.06|209.66|211.32|208.92|0
1657886100000|2022-07-15 11:55:00|211.95|209.55|213.32|210.92|213.32|210.92|211.74|209.34|0
1657886400000|2022-07-15 12:00:00|213.22|210.82|213.11|210.71|213.27|210.87|212.16|209.76|0
1657886700000|2022-07-15 12:05:00|213.32|210.92|213.32|210.92|213.74|211.34|212.79|210.39|0
1657887000000|2022-07-15 12:10:00|213.21|210.81|213.31|210.91|214.06|211.66|213.21|210.81|0
1657887300000|2022-07-15 12:15:00|213.42|211.02|214.69|212.29|215.12|212.72|213.21|210.81|0
1657887600000|2022-07-15 12:20:00|214.9|212.5|215.38|212.98|216.18|213.78|214.8|212.4|0
1657887900000|2022-07-15 12:25:00|215.33|212.93|213.24|210.84|215.33|212.93|211.57|209.17|0
1657888200000|2022-07-15 12:30:00|213.77|211.37|214.67|212.27|218.12|215.72|212.18|209.78|0
1657888500000|2022-07-15 12:35:00|214.89|212.49|208.22|205.82|215.32|212.92|208.22|205.82|0
1657888800000|2022-07-15 12:40:00|208.12|205.72|207.91|205.51|209.37|206.97|207.6|205.2|0
1657889100000|2022-07-15 12:45:00|207.7|205.3|201.72|199.32|208.01|205.61|201.31|198.91|0
1657889400000|2022-07-15 12:50:00|202.02|199.62|199.98|197.58|202.02|199.62|198.97|196.57|0
1657889700000|2022-07-15 12:55:00|200.09|197.69|201.24|198.84|203.49|201.09|199.17|196.77|0
1657890000000|2022-07-15 13:00:00|201.34|198.94|199.94|197.54|201.54|199.14|199.11|196.71|0
1657890300000|2022-07-15 13:05:00|200.05|197.65|198.03|195.63|200.15|197.75|197.13|194.73|0
1657890600000|2022-07-15 13:10:00|198.13|195.73|199.89|197.49|200.35|197.95|198.13|195.73|0
1657890900000|2022-07-15 13:15:00|199.94|197.54|200.29|197.89|201.05|198.65|199.84|197.44|0
1657891200000|2022-07-15 13:20:00|200.24|197.84|199.93|197.53|201.25|198.85|199.83|197.43|0
1657891500000|2022-07-15 13:25:00|199.63|197.23|196.22|193.82|199.63|197.23|195.92|193.52|0
1657891800000|2022-07-15 13:30:00|196.02|193.62|195.76|193.36|196.3|193.9|193.79|191.39|0
1657892100000|2022-07-15 13:35:00|194.97|192.57|197.86|195.46|198.57|196.17|193.97|191.57|0
1657892400000|2022-07-15 13:40:00|197.46|195.06|197.76|195.36|199.48|197.08|197.26|194.86|0
1657892700000|2022-07-15 13:45:00|197.46|195.06|200.29|197.89|202.94|200.54|197.46|195.06|0
1657893000000|2022-07-15 13:50:00|200.49|198.09|203.35|200.95|203.96|201.56|200.09|197.69|0
1657893300000|2022-07-15 13:55:00|203.76|201.36|200.13|197.73|204.37|201.97|199.68|197.28|0
1657893600000|2022-07-15 14:00:00|197.01|194.61|194.96|192.56|197.16|194.76|190.82|188.42|0
1657893900000|2022-07-15 14:05:00|195.16|192.76|195.75|193.35|198.16|195.76|193.87|191.47|0
1657894200000|2022-07-15 14:10:00|195.65|193.25|194.95|192.55|196.85|194.45|193.67|191.27|0
1657894500000|2022-07-15 14:15:00|195.05|192.65|194.26|191.86|196.15|193.75|193.66|191.26|0
1657894800000|2022-07-15 14:20:00|194.06|191.66|192.97|190.57|198.15|195.75|192.67|190.27|0
1657895100000|2022-07-15 14:25:00|192.48|190.08|189.54|187.14|193.91|191.51|189.25|186.85|0
1657895400000|2022-07-15 14:30:00|189.25|186.85|189.31|186.91|192.83|190.43|188.73|186.33|0
1657895700000|2022-07-15 14:35:00|189.11|186.71|191.16|188.76|191.26|188.86|188.63|186.23|0
1657896000000|2022-07-15 14:40:00|190.77|188.37|192.54|190.14|192.54|190.14|190.28|187.88|0
1657896300000|2022-07-15 14:45:00|192.64|190.24|192.34|189.94|194.12|191.72|191.75|189.35|0
1657896600000|2022-07-15 14:50:00|192.63|190.23|192.43|190.03|193.32|190.92|191.84|189.44|0
1657896900000|2022-07-15 14:55:00|192.73|190.33|190.86|188.46|193.03|190.63|190.37|187.97|0
1657897200000|2022-07-15 15:00:00|190.96|188.56|189.78|187.38|191.3|188.9|189.39|186.99|0
1657897500000|2022-07-15 15:05:00|189.68|187.28|187.64|185.24|190.37|187.97|187.16|184.76|0
1657897800000|2022-07-15 15:10:00|187.35|184.95|187.54|185.14|188.9|186.5|187.35|184.95|0
1657898100000|2022-07-15 15:15:00|187.35|184.95|187.83|185.43|188.12|185.72|186.48|184.08|0
1657898400000|2022-07-15 15:20:00|187.73|185.33|187.15|184.75|187.73|185.33|186.48|184.08|0
1657898700000|2022-07-15 15:25:00|187.47|185.07|188.24|185.84|188.34|185.94|187.18|184.78|0
1657899000000|2022-07-15 15:30:00|188.34|185.94|188.53|186.13|189.6|187.2|187.18|184.78|0
1657899300000|2022-07-15 15:35:00|188.44|186.04|187.47|185.07|189.02|186.62|187.08|184.68|0
1657899600000|2022-07-15 15:40:00|187.66|185.26|187.85|185.45|188.63|186.23|187.27|184.87|0
1657899900000|2022-07-15 15:45:00|187.75|185.35|187.65|185.25|188.53|186.13|186.69|184.29|0
1657900200000|2022-07-15 15:50:00|187.94|185.54|189.1|186.7|189.1|186.7|187.94|185.54|0
1657900500000|2022-07-15 15:55:00|189.4|187|189.78|187.38|190.08|187.68|188.71|186.31|0
1657900800000|2022-07-15 16:00:00|189.98|187.58|189.29|186.89|190.76|188.36|188.9|186.5|0
1657901100000|2022-07-15 16:05:00|189.39|186.99|191.44|189.04|191.73|189.33|189.39|186.99|0
1657901400000|2022-07-15 16:10:00|191.54|189.14|191.34|188.94|192.42|190.02|190.75|188.35|0
1657901700000|2022-07-15 16:15:00|191.53|189.13|190.16|187.76|191.93|189.53|190.16|187.76|0
1657902000000|2022-07-15 16:20:00|190.26|187.86|189.98|187.58|190.75|188.35|189|186.6|0
1657902300000|2022-07-15 16:25:00|190.07|187.67|189.78|187.38|190.42|188.02|189.29|186.89|0
1657902600000|2022-07-15 16:30:00|189.83|187.43|190.95|188.55|191.64|189.24|189.39|186.99|0
1657902900000|2022-07-15 16:35:00|191.15|188.75|190.85|188.45|191.54|189.14|190.46|188.06|0
1657903200000|2022-07-15 16:40:00|190.95|188.55|190.26|187.86|192.03|189.63|189.97|187.57|0
1657903500000|2022-07-15 16:45:00|190.41|188.01|189.38|186.98|190.45|188.05|189.08|186.68|0
1657903800000|2022-07-15 16:50:00|189.28|186.88|190.35|187.95|190.74|188.34|189.08|186.68|0
1657904100000|2022-07-15 16:55:00|190.3|187.9|189.47|187.07|190.65|188.25|189.38|186.98|0
1657904400000|2022-07-15 17:00:00|189.38|186.98|188.5|186.1|189.47|187.07|188.5|186.1|0
1657904700000|2022-07-15 17:05:00|188.4|186|187.71|185.31|188.69|186.29|187.62|185.22|0
1657905000000|2022-07-15 17:10:00|187.81|185.41|187.71|185.31|188.1|185.7|187.42|185.02|0
1657905300000|2022-07-15 17:15:00|188|185.6|187.9|185.5|188.59|186.19|187.71|185.31|0
1657905600000|2022-07-15 17:20:00|187.81|185.41|187.71|185.31|188.49|186.09|187.61|185.21|0
1657905900000|2022-07-15 17:25:00|187.61|185.21|186.15|183.75|187.8|185.4|186.15|183.75|0
1657906200000|2022-07-15 17:30:00|186.25|183.85|185.96|183.56|186.73|184.33|185.67|183.27|0
1657906500000|2022-07-15 17:35:00|186.05|183.65|185.67|183.27|186.44|184.04|185.67|183.27|0
1657906800000|2022-07-15 17:40:00|185.57|183.17|186.44|184.04|186.63|184.23|185.57|183.17|0
1657907100000|2022-07-15 17:45:00|186.53|184.13|187.01|184.61|187.01|184.61|186.14|183.74|0
1657907400000|2022-07-15 17:50:00|187.11|184.71|188.47|186.07|188.47|186.07|186.63|184.23|0
1657907700000|2022-07-15 17:55:00|188.62|186.22|187.78|185.38|188.76|186.36|187.59|185.19|0
1657908000000|2022-07-15 18:00:00|187.69|185.29|189.15|186.75|189.54|187.14|187.49|185.09|0
1657908300000|2022-07-15 18:05:00|189.05|186.65|188.27|185.87|189.24|186.84|188.27|185.87|0
1657908600000|2022-07-15 18:10:00|188.07|185.67|187.49|185.09|188.8|186.4|187.49|185.09|0
1657908900000|2022-07-15 18:15:00|187.39|184.99|187|184.6|187.78|185.38|186.9|184.5|0
1657909200000|2022-07-15 18:20:00|186.9|184.5|187.92|185.52|188.75|186.35|186.9|184.5|0
1657909500000|2022-07-15 18:25:00|187.87|185.47|187.43|185.03|188.94|186.54|187.38|184.98|0
1657909800000|2022-07-15 18:30:00|187.38|184.98|187.57|185.17|187.96|185.56|187.09|184.69|0
1657910100000|2022-07-15 18:35:00|187.67|185.27|187.76|185.36|188.06|185.66|187.47|185.07|0
1657910400000|2022-07-15 18:40:00|187.67|185.27|186.6|184.2|187.86|185.46|186.6|184.2|0
1657910700000|2022-07-15 18:45:00|186.5|184.1|185.53|183.13|186.5|184.1|185.53|183.13|0
1657911000000|2022-07-15 18:50:00|185.63|183.23|186.11|183.71|186.5|184.1|185.53|183.13|0
1657911300000|2022-07-15 18:55:00|186.16|183.76|187.17|184.77|187.36|184.96|186.06|183.66|0
1657911600000|2022-07-15 19:00:00|187.46|185.06|186.88|184.48|188.24|185.84|186.88|184.48|0
1657911900000|2022-07-15 19:05:00|186.97|184.57|186.39|183.99|187.36|184.96|186.29|183.89|0
1657912200000|2022-07-15 19:10:00|186.49|184.09|187.36|184.96|187.45|185.05|186.1|183.7|0
1657912500000|2022-07-15 19:15:00|187.26|184.86|187.35|184.95|187.55|185.15|186.39|183.99|0
1657912800000|2022-07-15 19:20:00|187.26|184.86|188.03|185.63|188.03|185.63|186.48|184.08|0
1657913100000|2022-07-15 19:25:00|188.32|185.92|187.83|185.43|188.32|185.92|187.45|185.05|0
1657913400000|2022-07-15 19:30:00|187.93|185.53|189.39|186.99|189.88|187.48|187.64|185.24|0
1657913700000|2022-07-15 19:35:00|189.29|186.89|189|186.6|189.98|187.58|188.02|185.62|0
1657914000000|2022-07-15 19:40:00|189.1|186.7|187.15|184.75|189.29|186.89|187.15|184.75|0
1657914300000|2022-07-15 19:45:00|187.24|184.84|188.6|186.2|188.7|186.3|186.95|184.55|0
1657914600000|2022-07-15 19:50:00|188.21|185.81|187.24|184.84|190.07|187.67|187.24|184.84|0
1657914900000|2022-07-15 19:55:00|187.04|184.64|184.44|182.04|187.04|184.64|183.86|181.46|0
1657915200000|2022-07-15 20:00:00|184.73|182.33|184.44|182.04|185.49|183.09|184.24|181.84|0
1657915500000|2022-07-15 20:05:00|184.43|182.03|184.34|181.94|184.82|182.42|184.34|181.94|0
1657915800000|2022-07-15 20:10:00|184.24|181.84|184.72|182.32|184.81|182.41|183.95|181.55|0
1658103300000|2022-07-18 00:15:00|182.81|180.01|182.86|180.06|183.14|180.34|182.76|179.96|0
1658103600000|2022-07-18 00:20:00|182.81|180.01|182.62|179.82|183.04|180.24|182.57|179.77|0
1658103900000|2022-07-18 00:25:00|182.57|179.77|182.38|179.58|182.76|179.96|182.38|179.58|0
1658104200000|2022-07-18 00:30:00|182.47|179.67|182.99|180.19|183.09|180.29|182.33|179.53|0
1658104500000|2022-07-18 00:35:00|183.04|180.24|184.27|181.47|184.37|181.57|182.66|179.86|0
1658104800000|2022-07-18 00:40:00|184.18|181.38|184.56|181.76|184.84|182.04|183.89|181.09|0
1658105100000|2022-07-18 00:45:00|184.51|181.71|184.55|181.75|184.56|181.76|184.08|181.28|0
1658105400000|2022-07-18 00:50:00|184.65|181.85|184.79|181.99|185.03|182.23|184.46|181.66|0
1658105700000|2022-07-18 00:55:00|184.84|182.04|184.45|181.65|184.89|182.09|184.07|181.27|0
1658106000000|2022-07-18 01:00:00|184.36|181.56|183.69|180.89|184.45|181.65|183.69|180.89|0
1658106300000|2022-07-18 01:05:00|183.78|180.98|183.68|180.88|184.26|181.46|183.59|180.79|0
1658106600000|2022-07-18 01:10:00|183.59|180.79|183.68|180.88|184.35|181.55|183.59|180.79|0
1658106900000|2022-07-18 01:15:00|183.59|180.79|182.35|179.55|183.68|180.88|182.35|179.55|0
1658107200000|2022-07-18 01:20:00|182.4|179.6|181.87|179.07|182.73|179.93|181.68|178.88|0
1658107500000|2022-07-18 01:25:00|181.78|178.98|182.15|179.35|182.25|179.45|181.49|178.69|0
1658107800000|2022-07-18 01:30:00|182.01|179.21|181.96|179.16|182.72|179.92|181.96|179.16|0
1658108100000|2022-07-18 01:35:00|181.87|179.07|183.48|180.68|183.76|180.96|181.87|179.07|0
1658108400000|2022-07-18 01:40:00|183.53|180.73|183.19|180.39|183.62|180.82|182.9|180.1|0
1658108700000|2022-07-18 01:45:00|183.14|180.34|182.52|179.72|183.38|180.58|182.43|179.63|0
1658109000000|2022-07-18 01:50:00|182.57|179.77|182.14|179.34|182.57|179.77|181.95|179.15|0
1658109300000|2022-07-18 01:55:00|182.19|179.39|182.19|179.39|182.47|179.67|182.14|179.34|0
1658109600000|2022-07-18 02:00:00|182.14|179.34|182.37|179.57|182.42|179.62|181.85|179.05|0
1658109900000|2022-07-18 02:05:00|182.42|179.62|182.47|179.67|182.61|179.81|182.28|179.48|0
1658110200000|2022-07-18 02:10:00|182.42|179.62|182.51|179.71|182.7|179.9|182.04|179.24|0
1658110500000|2022-07-18 02:15:00|182.46|179.66|182.13|179.33|182.46|179.66|181.84|179.04|0
1658110800000|2022-07-18 02:20:00|182.03|179.23|182.31|179.51|182.46|179.66|181.89|179.09|0
1658111100000|2022-07-18 02:25:00|182.41|179.61|182.88|180.08|182.97|180.17|182.12|179.32|0
1658111400000|2022-07-18 02:30:00|182.78|179.98|182.26|179.46|182.78|179.98|182.12|179.32|0
1658111700000|2022-07-18 02:35:00|182.21|179.41|182.16|179.36|182.78|179.98|181.64|178.84|0
1658112000000|2022-07-18 02:40:00|182.21|179.41|181.92|179.12|182.35|179.55|181.73|178.93|0
1658112300000|2022-07-18 02:45:00|181.88|179.08|181.92|179.12|182.35|179.55|181.69|178.89|0
1658112600000|2022-07-18 02:50:00|181.73|178.93|181.82|179.02|182.02|179.22|181.54|178.74|0
1658112900000|2022-07-18 02:55:00|181.73|178.93|181.54|178.74|181.78|178.98|181.44|178.64|0
1658113200000|2022-07-18 03:00:00|181.49|178.69|180.97|178.17|181.63|178.83|180.78|177.98|0
1658113500000|2022-07-18 03:05:00|180.92|178.12|180.12|177.32|180.92|178.12|180.03|177.23|0
1658113800000|2022-07-18 03:10:00|180.03|177.23|180.12|177.32|180.31|177.51|179.56|176.76|0
1658114100000|2022-07-18 03:15:00|180.02|177.22|179.74|176.94|180.02|177.22|179.65|176.85|0
1658114400000|2022-07-18 03:20:00|179.79|176.99|179.57|176.77|180.51|177.71|179.38|176.58|0
1658114700000|2022-07-18 03:25:00|179.52|176.72|179.47|176.67|179.76|176.96|179.24|176.44|0
1658115000000|2022-07-18 03:30:00|179.57|176.77|179.66|176.86|180.03|177.23|179.38|176.58|0
1658115300000|2022-07-18 03:35:00|179.75|176.95|179.61|176.81|180.22|177.42|179.37|176.57|0
1658115600000|2022-07-18 03:40:00|179.56|176.76|179.93|177.13|180.07|177.27|179.37|176.57|0
1658115900000|2022-07-18 03:45:00|179.84|177.04|180.02|177.22|180.02|177.22|179.74|176.94|0
1658116200000|2022-07-18 03:50:00|180.07|177.27|179.79|176.99|180.16|177.36|179.65|176.85|0
1658116500000|2022-07-18 03:55:00|179.83|177.03|179.83|177.03|179.93|177.13|179.55|176.75|0
1658116800000|2022-07-18 04:00:00|179.79|176.99|179.36|176.56|179.79|176.99|179.27|176.47|0
1658117100000|2022-07-18 04:05:00|179.45|176.65|179.45|176.65|179.64|176.84|179.36|176.56|0
1658117400000|2022-07-18 04:10:00|179.36|176.56|179.73|176.93|179.73|176.93|179.26|176.46|0
1658117700000|2022-07-18 04:15:00|179.82|177.02|179.82|177.02|179.91|177.11|179.73|176.93|0
1658118000000|2022-07-18 04:20:00|179.87|177.07|180.38|177.58|180.38|177.58|179.87|177.07|0
1658118300000|2022-07-18 04:25:00|180.47|177.67|180.14|177.34|180.75|177.95|180.14|177.34|0
1658118600000|2022-07-18 04:30:00|180.09|177.29|180.33|177.53|180.37|177.57|180.09|177.29|0
1658118900000|2022-07-18 04:35:00|180.28|177.48|179.71|176.91|180.28|177.48|179.71|176.91|0
1658119200000|2022-07-18 04:40:00|179.81|177.01|179.71|176.91|179.99|177.19|179.71|176.91|0
1658119500000|2022-07-18 04:45:00|179.62|176.82|179.8|177|179.85|177.05|179.52|176.72|0
1658119800000|2022-07-18 04:50:00|179.85|177.05|179.52|176.72|179.85|177.05|179.43|176.63|0
1658120100000|2022-07-18 04:55:00|179.61|176.81|179.1|176.3|179.66|176.86|178.96|176.16|0
1658120400000|2022-07-18 05:00:00|178.96|176.16|179.89|177.09|180.08|177.28|178.86|176.06|0
1658120700000|2022-07-18 05:05:00|179.79|176.99|180.07|177.27|180.07|177.27|179.61|176.81|0
1658121000000|2022-07-18 05:10:00|180.03|177.23|179.93|177.13|180.16|177.36|179.79|176.99|0
1658121300000|2022-07-18 05:15:00|179.88|177.08|180.12|177.32|180.12|177.32|179.51|176.71|0
1658121600000|2022-07-18 05:20:00|180.16|177.36|179.5|176.7|180.21|177.41|179.5|176.7|0
1658121900000|2022-07-18 05:25:00|179.41|176.61|179.13|176.33|179.6|176.8|179.13|176.33|0
1658122200000|2022-07-18 05:30:00|179.08|176.28|178.66|175.86|179.31|176.51|178.66|175.86|0
1658122500000|2022-07-18 05:35:00|178.61|175.81|178.19|175.39|179.03|176.23|177.73|174.93|0
1658122800000|2022-07-18 05:40:00|178.24|175.44|177.82|175.02|178.42|175.62|177.77|174.97|0
1658123100000|2022-07-18 05:45:00|177.72|174.92|177.4|174.6|177.96|175.16|177.35|174.55|0
1658123400000|2022-07-18 05:50:00|177.49|174.69|177.9|175.1|177.9|175.1|177.35|174.55|0
1658123700000|2022-07-18 05:55:00|177.86|175.06|177.53|174.73|178|175.2|177.49|174.69|0
1658124000000|2022-07-18 06:00:00|177.62|174.82|178.27|175.47|178.36|175.56|176.51|173.71|0
1658124300000|2022-07-18 06:05:00|178.36|175.56|178.36|175.56|178.46|175.66|177.67|174.87|0
1658124600000|2022-07-18 06:10:00|178.45|175.65|178.82|176.02|178.92|176.12|178.36|175.56|0
1658124900000|2022-07-18 06:15:00|179.1|176.3|178.45|175.65|179.1|176.3|178.17|175.37|0
1658125200000|2022-07-18 06:20:00|178.35|175.55|178.26|175.46|178.91|176.11|178.21|175.41|0
1658125500000|2022-07-18 06:25:00|178.35|175.55|178.26|175.46|179|176.2|178.26|175.46|0
1658125800000|2022-07-18 06:30:00|178.35|175.55|178.25|175.45|178.91|176.11|177.79|174.99|0
1658126100000|2022-07-18 06:35:00|178.16|175.36|178.25|175.45|178.44|175.64|177.6|174.8|0
1658126400000|2022-07-18 06:40:00|178.3|175.5|177.32|174.52|178.34|175.54|177.13|174.33|0
1658126700000|2022-07-18 06:45:00|177.23|174.43|176.95|174.15|177.23|174.43|176.49|173.69|0
1658127000000|2022-07-18 06:50:00|177.04|174.24|176.76|173.96|177.22|174.42|176.48|173.68|0
1658127300000|2022-07-18 06:55:00|176.81|174.01|176.11|173.31|176.94|174.14|176.11|173.31|0
1658127600000|2022-07-18 07:00:00|176.76|173.96|177.87|175.07|177.87|175.07|176.2|173.4|0
1658127900000|2022-07-18 07:05:00|177.57|175.17|176.51|174.11|177.76|175.36|175.95|173.55|0
1658128200000|2022-07-18 07:10:00|176.55|174.15|175.81|173.41|176.83|174.43|175.63|173.23|0
1658128500000|2022-07-18 07:15:00|175.9|173.5|174.71|172.31|175.9|173.5|174.43|172.03|0
1658128800000|2022-07-18 07:20:00|174.89|172.49|174.25|171.85|175.26|172.86|173.88|171.48|0
1658129100000|2022-07-18 07:25:00|174.34|171.94|174.24|171.84|175.16|172.76|174.15|171.75|0
1658129400000|2022-07-18 07:30:00|174.15|171.75|172.78|170.38|174.33|171.93|172.6|170.2|0
1658129700000|2022-07-18 07:35:00|172.83|170.43|172.78|170.38|172.96|170.56|172.24|169.84|0
1658130000000|2022-07-18 07:40:00|172.87|170.47|172.5|170.1|173.05|170.65|171.78|169.38|0
1658130300000|2022-07-18 07:45:00|172.59|170.19|172.82|170.42|173.1|170.7|172.32|169.92|0
1658130600000|2022-07-18 07:50:00|172.86|170.46|173.59|171.19|173.68|171.28|172.68|170.28|0
1658130900000|2022-07-18 07:55:00|173.5|171.1|173.41|171.01|173.77|171.37|173.41|171.01|0
1658131200000|2022-07-18 08:00:00|173.31|170.91|173.22|170.82|174.04|171.64|172.86|170.46|0
1658131500000|2022-07-18 08:05:00|173.13|170.73|172.82|170.42|177.28|174.88|172.46|170.06|0
1658131800000|2022-07-18 08:10:00|173|170.6|172.77|170.37|173.55|171.15|172.73|170.33|0
1658132100000|2022-07-18 08:15:00|172.86|170.46|173.04|170.64|173.18|170.78|172.72|170.32|0
1658132400000|2022-07-18 08:20:00|173.13|170.73|171.81|169.41|173.18|170.78|171.81|169.41|0
1658132700000|2022-07-18 08:25:00|171.72|169.32|170.01|167.61|171.72|169.32|169.65|167.25|0
1658133000000|2022-07-18 08:30:00|169.92|167.52|169.83|167.43|170.45|168.05|169.38|166.98|0
1658133300000|2022-07-18 08:35:00|169.78|167.38|170.05|167.65|170.72|168.32|169.74|167.34|0
1658133600000|2022-07-18 08:40:00|170.09|167.69|170.36|167.96|170.36|167.96|169.55|167.15|0
1658133900000|2022-07-18 08:45:00|170.32|167.92|170.18|167.78|170.67|168.27|170|167.6|0
1658134200000|2022-07-18 08:50:00|170.22|167.82|169.68|167.28|170.36|167.96|169.55|167.15|0
1658134500000|2022-07-18 08:55:00|169.73|167.33|169.23|166.83|169.73|167.33|168.92|166.52|0
1658134800000|2022-07-18 09:00:00|169.28|166.88|169.72|167.32|169.72|167.32|169.05|166.65|0
1658135100000|2022-07-18 09:05:00|169.68|167.28|170.62|168.22|170.89|168.49|169.54|167.14|0
1658135400000|2022-07-18 09:10:00|170.71|168.31|170.16|167.76|170.71|168.31|170.16|167.76|0
1658135700000|2022-07-18 09:15:00|170.25|167.85|169.98|167.58|170.7|168.3|169.8|167.4|0
1658136000000|2022-07-18 09:20:00|169.89|167.49|169.4|167|169.89|167.49|169.35|166.95|0
1658136300000|2022-07-18 09:25:00|169.35|166.95|170.87|168.47|170.96|168.56|169.35|166.95|0
1658136600000|2022-07-18 09:30:00|170.92|168.52|171.23|168.83|171.46|169.06|170.6|168.2|0
1658136900000|2022-07-18 09:35:00|171.19|168.79|171.05|168.65|171.41|169.01|170.78|168.38|0
1658137200000|2022-07-18 09:40:00|171.01|168.61|171.14|168.74|171.59|169.19|170.78|168.38|0
1658137500000|2022-07-18 09:45:00|171.23|168.83|171.9|169.5|171.9|169.5|171.18|168.78|0
1658137800000|2022-07-18 09:50:00|171.95|169.55|172.13|169.73|172.22|169.82|171.81|169.41|0
1658138100000|2022-07-18 09:55:00|172.04|169.64|171.49|169.09|172.04|169.64|171.49|169.09|0
1658138400000|2022-07-18 10:00:00|171.58|169.18|172.12|169.72|172.12|169.72|171.4|169|0
1658138700000|2022-07-18 10:05:00|172.03|169.63|171.39|168.99|172.03|169.63|171.31|168.91|0
1658139000000|2022-07-18 10:10:00|171.35|168.95|170.4|168|171.48|169.08|170.4|168|0
1658139300000|2022-07-18 10:15:00|170.49|168.09|170.8|168.4|171.17|168.77|170.49|168.09|0
1658139600000|2022-07-18 10:20:00|170.76|168.36|170.48|168.08|170.85|168.45|170.4|168|0
1658139900000|2022-07-18 10:25:00|170.53|168.13|170.8|168.4|170.93|168.53|170.39|167.99|0
1658140200000|2022-07-18 10:30:00|170.84|168.44|170.75|168.35|170.84|168.44|170.66|168.26|0
1658140500000|2022-07-18 10:35:00|170.84|168.44|171.38|168.98|171.74|169.34|170.84|168.44|0
1658140800000|2022-07-18 10:40:00|171.42|169.02|171.56|169.16|171.83|169.43|171.2|168.8|0
1658141100000|2022-07-18 10:45:00|171.65|169.25|171.37|168.97|172.01|169.61|171.37|168.97|0
1658141400000|2022-07-18 10:50:00|171.28|168.88|172|169.6|172|169.6|171.28|168.88|0
1658141700000|2022-07-18 10:55:00|172.09|169.69|171.73|169.33|172.09|169.69|171.37|168.97|0
1658142000000|2022-07-18 11:00:00|171.82|169.42|171.82|169.42|172.63|170.23|171.73|169.33|0
1658142300000|2022-07-18 11:05:00|171.73|169.33|170.37|167.97|171.82|169.42|170.28|167.88|0
1658142600000|2022-07-18 11:10:00|170.28|167.88|170.91|168.51|170.91|168.51|170.19|167.79|0
1658142900000|2022-07-18 11:15:00|171|168.6|170.5|168.1|171|168.6|170.28|167.88|0
1658143200000|2022-07-18 11:20:00|170.45|168.05|169.55|167.15|170.54|168.14|169.38|166.98|0
1658143500000|2022-07-18 11:25:00|169.64|167.24|170|167.6|170.54|168.14|169.64|167.24|0
1658143800000|2022-07-18 11:30:00|170.09|167.69|170.18|167.78|170.27|167.87|169.73|167.33|0
1658144100000|2022-07-18 11:35:00|170.27|167.87|170.71|168.31|170.8|168.4|170.27|167.87|0
1658144400000|2022-07-18 11:40:00|170.8|168.4|170.98|168.58|171.16|168.76|170.71|168.31|0
1658144700000|2022-07-18 11:45:00|171.07|168.67|170.53|168.13|171.07|168.67|170.44|168.04|0
1658145000000|2022-07-18 11:50:00|170.58|168.18|170.98|168.58|171.07|168.67|170.26|167.86|0
1658145300000|2022-07-18 11:55:00|171.07|168.67|171.24|168.84|171.52|169.12|170.8|168.4|0
1658145600000|2022-07-18 12:00:00|171.15|168.75|171.24|168.84|171.42|169.02|170.34|167.94|0
1658145900000|2022-07-18 12:05:00|171.2|168.8|170.97|168.57|171.24|168.84|170.52|168.12|0
1658146200000|2022-07-18 12:10:00|171.06|168.66|171.51|169.11|171.69|169.29|171.06|168.66|0
1658146500000|2022-07-18 12:15:00|171.42|169.02|173.5|171.1|173.59|171.19|171.42|169.02|0
1658146800000|2022-07-18 12:20:00|173.41|171.01|174.14|171.74|174.69|172.29|173.14|170.74|0
1658147100000|2022-07-18 12:25:00|174.32|171.92|175.51|173.11|175.79|173.39|174.14|171.74|0
1658147400000|2022-07-18 12:30:00|175.65|173.25|174.22|171.82|175.79|173.39|174.13|171.73|0
1658147700000|2022-07-18 12:35:00|174.32|171.92|175.58|173.18|175.63|173.23|173.95|171.55|0
1658148000000|2022-07-18 12:40:00|175.63|173.23|175.17|172.77|175.99|173.59|175.17|172.77|0
1658148300000|2022-07-18 12:45:00|175.26|172.86|175.99|173.59|176.5|174.1|174.98|172.58|0
1658148600000|2022-07-18 12:50:00|176.13|173.73|175.99|173.59|176.26|173.86|175.58|173.18|0
1658148900000|2022-07-18 12:55:00|176.03|173.63|174.43|172.03|176.17|173.77|174.33|171.93|0
1658149200000|2022-07-18 13:00:00|174.47|172.07|175.15|172.75|175.25|172.85|174.47|172.07|0
1658149500000|2022-07-18 13:05:00|175.06|172.66|174.83|172.43|175.24|172.84|174.51|172.11|0
1658149800000|2022-07-18 13:10:00|174.88|172.48|175.42|173.02|175.79|173.39|174.69|172.29|0
1658150100000|2022-07-18 13:15:00|175.33|172.93|174.6|172.2|175.42|173.02|174.42|172.02|0
1658150400000|2022-07-18 13:20:00|174.69|172.29|174.69|172.29|175.42|173.02|174.41|172.01|0
1658150700000|2022-07-18 13:25:00|174.78|172.38|174.04|171.64|174.87|172.47|173.5|171.1|0
1658151000000|2022-07-18 13:30:00|173.86|171.46|172.91|170.51|175.05|172.65|170.52|168.12|0
1658151300000|2022-07-18 13:35:00|173.68|171.28|174|171.6|174.55|172.15|172.09|169.69|0
1658151600000|2022-07-18 13:40:00|174.36|171.96|172.86|170.46|175.83|173.43|171.82|169.42|0
1658151900000|2022-07-18 13:45:00|172.67|170.27|172.27|169.87|173.94|171.54|171.59|169.19|0
1658152200000|2022-07-18 13:50:00|172.31|169.91|172.4|170|173.21|170.81|171.86|169.46|0
1658152500000|2022-07-18 13:55:00|172.49|170.09|173.66|171.26|173.94|171.54|171.22|168.82|0
1658152800000|2022-07-18 14:00:00|173.57|171.17|174.21|171.81|175.22|172.82|172.66|170.26|0
1658153100000|2022-07-18 14:05:00|174.12|171.72|175.21|172.81|175.95|173.55|174.03|171.63|0
1658153400000|2022-07-18 14:10:00|175.12|172.72|175.35|172.95|177.88|175.48|164.94|162.54|0
1658153700000|2022-07-18 14:15:00|175.26|172.86|174.98|172.58|176.09|173.69|174.25|171.85|0
1658154000000|2022-07-18 14:20:00|174.89|172.49|174.61|172.21|175.21|172.81|173.97|171.57|0
1658154300000|2022-07-18 14:25:00|174.71|172.31|175.16|172.76|175.81|173.41|174.61|172.21|0
1658154600000|2022-07-18 14:30:00|175.07|172.67|173.88|171.48|175.16|172.76|173.33|170.93|0
1658154900000|2022-07-18 14:35:00|173.74|171.34|174.93|172.53|175.76|173.36|173.33|170.93|0
1658155200000|2022-07-18 14:40:00|174.89|172.49|175.11|172.71|175.48|173.08|174.2|171.8|0
1658155500000|2022-07-18 14:45:00|175.2|172.8|176.21|173.81|177.23|174.83|175.11|172.71|0
1658155800000|2022-07-18 14:50:00|176.26|173.86|175.56|173.16|176.67|174.27|175.47|173.07|0
1658156100000|2022-07-18 14:55:00|175.66|173.26|174.83|172.43|175.93|173.53|174.28|171.88|0
1658156400000|2022-07-18 15:00:00|174.74|172.34|175.19|172.79|176.02|173.62|174.37|171.97|0
1658156700000|2022-07-18 15:05:00|175.1|172.7|176.11|173.71|176.48|174.08|174.73|172.33|0
1658157000000|2022-07-18 15:10:00|176.02|173.62|176.01|173.61|176.66|174.26|175.83|173.43|0
1658157300000|2022-07-18 15:15:00|176.11|173.71|176.29|173.89|177.03|174.63|175.74|173.34|0
1658157600000|2022-07-18 15:20:00|176.19|173.79|175.73|173.33|176.56|174.16|175.55|173.15|0
1658157900000|2022-07-18 15:25:00|175.64|173.24|175.91|173.51|176.19|173.79|175.27|172.87|0
1658158200000|2022-07-18 15:30:00|175.82|173.42|175.36|172.96|176.56|174.16|174.72|172.32|0
1658158500000|2022-07-18 15:35:00|175.45|173.05|174.44|172.04|175.54|173.14|174.35|171.95|0
1658158800000|2022-07-18 15:40:00|174.26|171.86|173.16|170.76|174.53|172.13|173.16|170.76|0
1658159100000|2022-07-18 15:45:00|173.07|170.67|174.34|171.94|174.53|172.13|172.98|170.58|0
1658159400000|2022-07-18 15:50:00|174.43|172.03|173.7|171.3|174.71|172.31|173.52|171.12|0
1658159700000|2022-07-18 15:55:00|173.79|171.39|173.24|170.84|173.88|171.48|172.88|170.48|0
1658160000000|2022-07-18 16:00:00|173.06|170.66|173.83|171.43|174.06|171.66|173.06|170.66|0
1658160300000|2022-07-18 16:05:00|173.88|171.48|174.33|171.93|174.79|172.39|173.24|170.84|0
1658160600000|2022-07-18 16:10:00|174.24|171.84|173.6|171.2|174.51|172.11|173.33|170.93|0
1658160900000|2022-07-18 16:15:00|173.69|171.29|174.6|172.2|174.97|172.57|173.51|171.11|0
1658161200000|2022-07-18 16:20:00|174.69|172.29|174.05|171.65|174.87|172.47|174.05|171.65|0
1658161500000|2022-07-18 16:25:00|174.14|171.74|175.05|172.65|175.24|172.84|174.14|171.74|0
1658161800000|2022-07-18 16:30:00|174.96|172.56|175.05|172.65|175.14|172.74|174.5|172.1|0
1658162100000|2022-07-18 16:35:00|175.14|172.74|174.31|171.91|175.14|172.74|174.22|171.82|0
1658162400000|2022-07-18 16:40:00|174.41|172.01|174.68|172.28|174.68|172.28|174.04|171.64|0
1658162700000|2022-07-18 16:45:00|174.77|172.37|175.59|173.19|175.78|173.38|174.59|172.19|0
1658163000000|2022-07-18 16:50:00|175.69|173.29|176.97|174.57|176.97|174.57|175.5|173.1|0
1658163300000|2022-07-18 16:55:00|177.07|174.67|178.03|175.63|178.42|176.02|176.53|174.13|0
1658163600000|2022-07-18 17:00:00|177.93|175.53|177.56|175.16|178.12|175.72|177.47|175.07|0
1658163900000|2022-07-18 17:05:00|177.47|175.07|177.74|175.34|178.02|175.62|177.28|174.88|0
1658164200000|2022-07-18 17:10:00|177.84|175.44|177.83|175.43|178.58|176.18|177.65|175.25|0
1658164500000|2022-07-18 17:15:00|177.74|175.34|179.69|177.29|179.79|177.39|177.74|175.34|0
1658164800000|2022-07-18 17:20:00|179.79|177.39|179.22|176.82|180.44|178.04|179.22|176.82|0
1658165100000|2022-07-18 17:25:00|179.13|176.73|178.29|175.89|179.32|176.92|178.2|175.8|0
1658165400000|2022-07-18 17:30:00|178.38|175.98|181.37|178.97|181.37|178.97|178.2|175.8|0
1658165700000|2022-07-18 17:35:00|181.47|179.07|182.13|179.73|183.07|180.67|180.81|178.41|0
1658166000000|2022-07-18 17:40:00|182.22|179.82|182.79|180.39|182.98|180.58|181.65|179.25|0
1658166300000|2022-07-18 17:45:00|182.69|180.29|184.59|182.19|184.78|182.38|182.03|179.63|0
1658166600000|2022-07-18 17:50:00|184.69|182.29|183.92|181.52|184.69|182.29|183.45|181.05|0
1658166900000|2022-07-18 17:55:00|183.82|181.42|188.12|185.24|188.8|185.92|183.82|181.42|0
1658167200000|2022-07-18 18:00:00|188.22|185.34|187.98|185.58|189.19|186.65|187.45|184.57|0
1658167500000|2022-07-18 18:05:00|187.88|185.48|188.17|185.77|188.56|186.16|187.49|185.09|0
1658167800000|2022-07-18 18:10:00|188.27|185.87|187.39|184.99|188.94|186.54|187.3|184.9|0
1658168100000|2022-07-18 18:15:00|187.29|184.89|186.14|183.74|187.68|185.28|185.94|183.54|0
1658168400000|2022-07-18 18:20:00|186.33|183.93|187.77|185.37|187.77|185.37|185.56|183.16|0
1658168700000|2022-07-18 18:25:00|187.68|185.28|189.71|187.31|190.1|187.7|187.48|185.08|0
1658169000000|2022-07-18 18:30:00|189.91|187.51|188.74|186.34|190.2|187.8|188.74|186.34|0
1658169300000|2022-07-18 18:35:00|188.83|186.43|188.06|185.66|189.13|186.73|186.99|184.59|0
1658169600000|2022-07-18 18:40:00|187.86|185.46|191.07|188.67|191.27|188.87|187.76|185.36|0
1658169900000|2022-07-18 18:45:00|190.98|188.58|190.68|188.28|191.66|189.26|190.19|187.79|0
1658170200000|2022-07-18 18:50:00|190.48|188.08|192.25|189.85|193.63|191.23|190.48|188.08|0
1658170500000|2022-07-18 18:55:00|192.45|190.05|192.32|189.92|193.93|191.53|191.63|189.23|0
1658170800000|2022-07-18 19:00:00|192.72|190.32|191.92|189.52|193.01|190.61|191.29|188.89|0
1658171100000|2022-07-18 19:05:00|192.12|189.72|190.05|187.65|192.12|189.72|189.66|187.26|0
1658171400000|2022-07-18 19:10:00|189.95|187.55|190.74|188.34|192.12|189.72|189.76|187.36|0
1658171700000|2022-07-18 19:15:00|190.64|188.24|189.36|186.96|190.83|188.43|189.26|186.86|0
1658172000000|2022-07-18 19:20:00|189.56|187.16|190.83|188.43|191.12|188.72|188.97|186.57|0
1658172300000|2022-07-18 19:25:00|190.73|188.33|193.24|190.84|193.4|191|190.34|187.94|0
1658172600000|2022-07-18 19:30:00|193.34|190.94|195.34|192.94|196.04|193.64|193.19|190.79|0
1658172900000|2022-07-18 19:35:00|195.44|193.04|197.96|195.56|198.57|196.17|194.63|192.23|0
1658173200000|2022-07-18 19:40:00|198.06|195.66|198.26|195.86|198.87|196.47|197.04|194.64|0
1658173500000|2022-07-18 19:45:00|198.56|196.16|201.21|198.81|201.21|198.81|198.36|195.96|0
1658173800000|2022-07-18 19:50:00|200.09|197.69|196.63|194.23|200.19|197.79|196.43|194.03|0
1658174100000|2022-07-18 19:55:00|196.53|194.13|197.03|194.63|197.74|195.34|195.12|192.72|0
1658174400000|2022-07-18 20:00:00|195.62|193.22|196.33|193.93|196.93|194.53|194.42|192.02|0
1658174700000|2022-07-18 20:05:00|196.43|194.03|194.92|192.52|196.43|194.03|194.62|192.22|0
1658175000000|2022-07-18 20:10:00|194.82|192.42|194.71|192.31|195.22|192.82|194.21|191.81|0
1658175300000|2022-07-18 20:15:00|195.11|192.21|194.71|191.91|195.31|192.51|194.66|191.86|0
1658175600000|2022-07-18 20:20:00|194.81|192.01|194.71|191.91|194.91|192.11|194.31|191.51|0
1658175900000|2022-07-18 20:25:00|194.61|191.81|194.8|192|194.91|192.11|194.51|191.71|0
1658176200000|2022-07-18 20:30:00|194.9|192.1|194.8|192|195|192.2|194.7|191.9|0
1658176500000|2022-07-18 20:35:00|194.75|191.95|194.44|191.64|194.9|192.1|194.14|191.34|0
1658176800000|2022-07-18 20:40:00|194.34|191.54|194.54|191.74|194.64|191.84|194.24|191.44|0
1658177100000|2022-07-18 20:45:00|194.44|191.64|194.74|191.94|194.84|192.04|194.44|191.64|0
1658177400000|2022-07-18 20:50:00|194.64|191.84|194.14|191.34|194.74|191.94|194.14|191.34|0
1658177700000|2022-07-18 20:55:00|194.04|191.24|194.39|191.59|194.53|191.73|194.04|191.24|0
1658178000000|2022-07-18 21:00:00|194.53|191.73|194.46|191.66|194.85|192.05|194.45|191.65|0
1658178300000|2022-07-18 21:05:00|194.44|191.64|194.4|191.6|194.44|191.64|194.33|191.53|0
1658178600000|2022-07-18 21:10:00|194.37|191.57|194.61|191.81|194.61|191.81|194.37|191.57|0
1658178900000|2022-07-18 21:15:00|194.68|191.88|194.98|192.18|194.98|192.18|194.68|191.88|0
1658179200000|2022-07-18 21:20:00|195.05|192.25|194.36|191.56|195.05|192.25|194.24|191.44|0
1658179500000|2022-07-18 21:25:00|194.24|191.44|194.4|191.6|194.47|191.67|194.24|191.44|0
1658179800000|2022-07-18 21:30:00|194.37|191.57|194.32|191.52|194.4|191.6|194.32|191.52|0
1658180100000|2022-07-18 21:35:00|194.4|191.6|194.42|191.62|194.51|191.71|194.4|191.6|0
1658180400000|2022-07-18 21:40:00|194.48|191.68|194.42|191.62|194.48|191.68|194.42|191.62|0
1658180700000|2022-07-18 21:45:00|194.39|191.59|194.3|191.5|194.44|191.64|194.3|191.5|0
1658181000000|2022-07-18 21:50:00|194.27|191.47|194.3|191.5|194.33|191.53|194.26|191.46|0
1658181300000|2022-07-18 21:55:00|194.31|191.51|194.31|191.51|194.43|191.63|194.15|191.35|0
1658181600000|2022-07-18 22:00:00|194.75|191.95|195|192.2|195.1|192.3|194.35|191.55|0
1658181900000|2022-07-18 22:05:00|195.05|192.25|195|192.2|195.3|192.5|195|192.2|0
1658182200000|2022-07-18 22:10:00|194.9|192.1|195.09|192.29|195.09|192.29|194.45|191.65|0
1658182500000|2022-07-18 22:15:00|194.99|192.19|194.79|191.99|195.7|192.9|194.79|191.99|0
1658182800000|2022-07-18 22:20:00|194.59|191.79|194.19|191.39|194.79|191.99|193.89|191.09|0
1658183100000|2022-07-18 22:25:00|194.09|191.29|194.48|191.68|194.59|191.79|194.09|191.29|0
1658183400000|2022-07-18 22:30:00|194.38|191.58|194.48|191.68|194.68|191.88|194.38|191.58|0
1658183700000|2022-07-18 22:35:00|194.38|191.58|193.18|190.38|194.38|191.58|192.98|190.18|0
1658184000000|2022-07-18 22:40:00|193.13|190.33|193.08|190.28|193.38|190.58|193.08|190.28|0
1658184300000|2022-07-18 22:45:00|193.13|190.33|193.37|190.57|193.68|190.88|193.08|190.28|0
1658184600000|2022-07-18 22:50:00|193.28|190.48|193.42|190.62|193.47|190.67|193.17|190.37|0
1658184900000|2022-07-18 22:55:00|193.37|190.57|193.77|190.97|193.87|191.07|193.37|190.57|0
1658185200000|2022-07-18 23:00:00|193.87|191.07|194.47|191.67|194.47|191.67|193.47|190.67|0
1658185500000|2022-07-18 23:05:00|194.57|191.77|194.46|191.66|195.07|192.27|194.46|191.66|0
1658185800000|2022-07-18 23:10:00|194.36|191.56|194.56|191.76|194.76|191.96|194.21|191.41|0
1658186100000|2022-07-18 23:15:00|194.46|191.66|194.16|191.36|194.51|191.71|193.91|191.11|0
1658186400000|2022-07-18 23:20:00|194.11|191.31|193.95|191.15|194.31|191.51|193.95|191.15|0
1658186700000|2022-07-18 23:25:00|194.05|191.25|193.85|191.05|194.05|191.25|193.45|190.65|0
1658187000000|2022-07-18 23:30:00|193.75|190.95|193.35|190.55|193.85|191.05|193.25|190.45|0
1658187300000|2022-07-18 23:35:00|193.45|190.65|192.45|189.65|193.5|190.7|192.35|189.55|0
1658187600000|2022-07-18 23:40:00|192.55|189.75|192.25|189.45|193.15|190.35|192.15|189.35|0
1658187900000|2022-07-18 23:45:00|192.45|189.65|193.34|190.54|193.44|190.64|192.45|189.65|0
1658188200000|2022-07-18 23:50:00|193.44|190.64|192.25|189.45|193.54|190.74|192.15|189.35|0
1658188500000|2022-07-18 23:55:00|192.15|189.35|191.85|189.05|192.2|189.4|191.65|188.85|0
1658188800000|2022-07-19 00:00:00|191.65|188.85|193.03|190.23|193.24|190.44|191.45|188.65|0
1658189100000|2022-07-19 00:05:00|193.13|190.33|193.68|190.88|194.33|191.53|193.13|190.33|0
1658189400000|2022-07-19 00:10:00|193.58|190.78|193.43|190.63|193.73|190.93|193.13|190.33|0
1658189700000|2022-07-19 00:15:00|193.48|190.68|193.72|190.92|193.98|191.18|192.73|189.93|0
1658190000000|2022-07-19 00:20:00|193.82|191.02|193.47|190.67|194.02|191.22|193.28|190.48|0
1658190300000|2022-07-19 00:25:00|193.52|190.72|193.17|190.37|193.72|190.92|193.12|190.32|0
1658190600000|2022-07-19 00:30:00|193.22|190.42|194.52|191.72|194.77|191.97|193.17|190.37|0
1658190900000|2022-07-19 00:35:00|194.47|191.67|194.67|191.87|195.22|192.42|194.42|191.62|0
1658191200000|2022-07-19 00:40:00|194.71|191.91|194.21|191.41|194.91|192.11|194.11|191.31|0
1658191500000|2022-07-19 00:45:00|194.31|191.51|194.41|191.61|194.46|191.66|194.06|191.26|0
1658191800000|2022-07-19 00:50:00|194.31|191.51|193.71|190.91|194.41|191.61|193.51|190.71|0
1658192100000|2022-07-19 00:55:00|193.81|191.01|193.9|191.1|194.1|191.3|193.71|190.91|0
1658192400000|2022-07-19 01:00:00|194|191.2|193.2|190.4|194.4|191.6|193.2|190.4|0
1658192700000|2022-07-19 01:05:00|193.15|190.35|193.3|190.5|193.65|190.85|192.8|190|0
1658193000000|2022-07-19 01:10:00|193.35|190.55|193.3|190.5|193.5|190.7|192.8|190|0
1658193300000|2022-07-19 01:15:00|193.35|190.55|193.34|190.54|193.69|190.89|193.19|190.39|0
1658193600000|2022-07-19 01:20:00|193.39|190.59|192.99|190.19|193.39|190.59|192.69|189.89|0
1658193900000|2022-07-19 01:25:00|192.89|190.09|192.59|189.79|193.54|190.74|192.39|189.59|0
1658194200000|2022-07-19 01:30:00|192.69|189.89|192.09|189.29|193.09|190.29|191.75|188.95|0
1658194500000|2022-07-19 01:35:00|192.14|189.34|192.49|189.69|192.59|189.79|192.04|189.24|0
1658194800000|2022-07-19 01:40:00|192.44|189.64|192.58|189.78|192.58|189.78|192.09|189.29|0
1658195100000|2022-07-19 01:45:00|192.68|189.88|192.04|189.24|193.23|190.43|191.88|189.08|0
1658195400000|2022-07-19 01:50:00|191.98|189.18|192.18|189.38|192.33|189.53|191.98|189.18|0
1658195700000|2022-07-19 01:55:00|192.28|189.48|193.72|190.92|193.72|190.92|192.08|189.28|0
1658196000000|2022-07-19 02:00:00|193.47|190.67|192.87|190.07|193.47|190.67|192.67|189.87|0
1658196300000|2022-07-19 02:05:00|192.82|190.02|191.77|188.97|193.02|190.22|191.77|188.97|0
1658196600000|2022-07-19 02:10:00|191.93|189.13|191.57|188.77|192.07|189.27|191.47|188.67|0
1658196900000|2022-07-19 02:15:00|191.63|188.83|191.97|189.17|191.97|189.17|190.98|188.18|0
1658197200000|2022-07-19 02:20:00|191.87|189.07|191.96|189.16|192.07|189.27|191.67|188.87|0
1658197500000|2022-07-19 02:25:00|192.06|189.26|191.57|188.77|192.26|189.46|191.57|188.77|0
1658197800000|2022-07-19 02:30:00|191.66|188.86|191.56|188.76|191.96|189.16|191.46|188.66|0
1658198100000|2022-07-19 02:35:00|191.61|188.81|191.41|188.61|191.86|189.06|191.36|188.56|0
1658198400000|2022-07-19 02:40:00|191.36|188.56|192.25|189.45|192.35|189.55|191.36|188.56|0
1658198700000|2022-07-19 02:45:00|192.3|189.5|191.9|189.1|192.35|189.55|191.56|188.76|0
1658199000000|2022-07-19 02:50:00|191.85|189.05|192.05|189.25|192.15|189.35|191.45|188.65|0
1658199300000|2022-07-19 02:55:00|192.15|189.35|191.7|188.9|192.15|189.35|191.45|188.65|0
1658199600000|2022-07-19 03:00:00|191.65|188.85|191.45|188.65|191.75|188.95|191.35|188.55|0
1658199900000|2022-07-19 03:05:00|191.55|188.75|190.95|188.15|191.55|188.75|190.81|188.01|0
1658200200000|2022-07-19 03:10:00|191.05|188.25|191.54|188.74|191.54|188.74|190.8|188|0
1658200500000|2022-07-19 03:15:00|191.49|188.69|191.24|188.44|191.74|188.94|191.24|188.44|0
1658200800000|2022-07-19 03:20:00|191.29|188.49|191.54|188.74|191.73|188.93|191.19|188.39|0
1658201100000|2022-07-19 03:25:00|191.49|188.69|191.73|188.93|191.93|189.13|191.34|188.54|0
1658201400000|2022-07-19 03:30:00|191.68|188.88|192.72|189.92|192.72|189.92|191.68|188.88|0
1658201700000|2022-07-19 03:35:00|192.82|190.02|193.27|190.47|193.52|190.72|192.62|189.82|0
1658202000000|2022-07-19 03:40:00|193.32|190.52|193.71|190.91|193.91|191.11|193.22|190.42|0
1658202300000|2022-07-19 03:45:00|193.61|190.81|193.46|190.66|193.71|190.91|193.41|190.61|0
1658202600000|2022-07-19 03:50:00|193.51|190.71|193.41|190.61|193.91|191.11|193.41|190.61|0
1658202900000|2022-07-19 03:55:00|193.51|190.71|193.11|190.31|193.76|190.96|193.11|190.31|0
1658203200000|2022-07-19 04:00:00|193.01|190.21|193.2|190.4|193.3|190.5|192.91|190.11|0
1658203500000|2022-07-19 04:05:00|193.1|190.3|193.1|190.3|193.3|190.5|192.9|190.1|0
1658203800000|2022-07-19 04:10:00|193.2|190.4|193|190.2|193.2|190.4|192.95|190.15|0
1658204100000|2022-07-19 04:15:00|192.9|190.1|192.99|190.19|193.05|190.25|192.8|190|0
1658204400000|2022-07-19 04:20:00|192.95|190.15|193.99|191.19|193.99|191.19|192.95|190.15|0
1658204700000|2022-07-19 04:25:00|193.94|191.14|193.49|190.69|194.19|191.39|193.49|190.69|0
1658205000000|2022-07-19 04:30:00|193.59|190.79|193.58|190.78|194.09|191.29|193.39|190.59|0
1658205300000|2022-07-19 04:35:00|193.54|190.74|192.98|190.18|193.54|190.74|192.98|190.18|0
1658205600000|2022-07-19 04:40:00|192.88|190.08|193.28|190.48|193.28|190.48|192.88|190.08|0
1658205900000|2022-07-19 04:45:00|193.33|190.53|192.98|190.18|193.33|190.53|192.63|189.83|0
1658206200000|2022-07-19 04:50:00|193.08|190.28|193.67|190.87|193.67|190.87|192.88|190.08|0
1658206500000|2022-07-19 04:55:00|193.57|190.77|194.27|191.47|194.57|191.77|193.57|190.77|0
1658206800000|2022-07-19 05:00:00|194.22|191.42|195.42|192.62|195.73|192.93|194.17|191.37|0
1658207100000|2022-07-19 05:05:00|195.32|192.52|194.62|191.82|195.52|192.72|194.52|191.72|0
1658207400000|2022-07-19 05:10:00|194.52|191.72|193.62|190.82|194.52|191.72|193.62|190.82|0
1658207700000|2022-07-19 05:15:00|193.72|190.92|193.62|190.82|193.92|191.12|193.52|190.72|0
1658208000000|2022-07-19 05:20:00|193.72|190.92|193.72|190.92|194.11|191.31|193.62|190.82|0
1658208300000|2022-07-19 05:25:00|193.62|190.82|193.71|190.91|193.77|190.97|192.92|190.12|0
1658208600000|2022-07-19 05:30:00|193.76|190.96|192.91|190.11|193.96|191.16|192.91|190.11|0
1658208900000|2022-07-19 05:35:00|193.01|190.21|192.77|189.97|193.01|190.21|192.42|189.62|0
1658209200000|2022-07-19 05:40:00|192.81|190.01|192.71|189.91|192.91|190.11|192.47|189.67|0
1658209500000|2022-07-19 05:45:00|192.61|189.81|192.81|190.01|193.01|190.21|192.51|189.71|0
1658209800000|2022-07-19 05:50:00|192.71|189.91|192.11|189.31|192.71|189.91|191.91|189.11|0
1658210100000|2022-07-19 05:55:00|192.01|189.21|193|190.2|193|190.2|192.01|189.21|0
1658210400000|2022-07-19 06:00:00|193.2|190.4|193|190.2|193.99|191.19|192.7|189.9|0
1658210700000|2022-07-19 06:05:00|193.1|190.3|192.4|189.6|193.39|190.59|192.3|189.5|0
1658211000000|2022-07-19 06:10:00|192.45|189.65|192.55|189.75|192.6|189.8|191.51|188.71|0
1658211300000|2022-07-19 06:15:00|192.5|189.7|193.29|190.49|193.39|190.59|192.3|189.5|0
1658211600000|2022-07-19 06:20:00|193.19|190.39|193.44|190.64|193.64|190.84|192.99|190.19|0
1658211900000|2022-07-19 06:25:00|193.54|190.74|193.28|190.48|193.88|191.08|193.18|190.38|0
1658212200000|2022-07-19 06:30:00|193.23|190.43|193.88|191.08|194.28|191.48|192.88|190.08|0
1658212500000|2022-07-19 06:35:00|193.93|191.13|193.48|190.68|194.17|191.37|193.48|190.68|0
1658212800000|2022-07-19 06:40:00|193.53|190.73|192.88|190.08|193.57|190.77|192.78|189.98|0
1658213100000|2022-07-19 06:45:00|192.83|190.03|193.07|190.27|193.07|190.27|192.58|189.78|0
1658213400000|2022-07-19 06:50:00|193.17|190.37|193.27|190.47|193.62|190.82|192.67|189.87|0
1658213700000|2022-07-19 06:55:00|193.32|190.52|193.27|190.47|193.57|190.77|193.07|190.27|0
1658214000000|2022-07-19 07:00:00|193.07|190.27|190.3|187.5|194.56|191.76|189.81|187.01|0
1658214300000|2022-07-19 07:05:00|189.8|187.4|189.95|187.55|190.1|187.7|188.73|186.33|0
1658214600000|2022-07-19 07:10:00|190|187.6|189.9|187.5|190.59|188.19|189.51|187.11|0
1658214900000|2022-07-19 07:15:00|189.8|187.4|189.89|187.49|190.48|188.08|189.4|187|0
1658215200000|2022-07-19 07:20:00|189.99|187.59|190.58|188.18|190.83|188.43|189.31|186.91|0
1658215500000|2022-07-19 07:25:00|190.63|188.23|190.48|188.08|190.63|188.23|189.6|187.2|0
1658215800000|2022-07-19 07:30:00|190.58|188.18|193.64|191.24|193.9|191.5|190.48|188.08|0
1658216100000|2022-07-19 07:35:00|193.74|191.34|192.55|190.15|193.94|191.54|192.35|189.95|0
1658216400000|2022-07-19 07:40:00|192.65|190.25|195.74|193.34|196.14|193.74|192.65|190.25|0
1658216700000|2022-07-19 07:45:00|195.94|193.54|193.53|191.13|195.94|193.54|193.23|190.83|0
1658217000000|2022-07-19 07:50:00|193.57|191.17|194.72|192.32|195.02|192.62|193.18|190.78|0
1658217300000|2022-07-19 07:55:00|194.77|192.37|194.37|191.97|195.77|193.37|194.07|191.67|0
1658217600000|2022-07-19 08:00:00|194.57|192.17|194.06|191.66|194.67|192.27|192.97|190.57|0
1658217900000|2022-07-19 08:05:00|193.96|191.56|192.42|190.02|194.56|192.16|192.42|190.02|0
1658218200000|2022-07-19 08:10:00|192.47|190.07|193.26|190.86|193.56|191.16|192.37|189.97|0
1658218500000|2022-07-19 08:15:00|193.16|190.76|193.66|191.26|193.96|191.56|193.06|190.66|0
1658218800000|2022-07-19 08:20:00|193.56|191.16|193.06|190.66|193.86|191.46|192.76|190.36|0
1658219100000|2022-07-19 08:25:00|192.96|190.56|193.95|191.55|194.05|191.65|192.86|190.46|0
1658219400000|2022-07-19 08:30:00|194.05|191.65|192.31|189.91|194.15|191.75|192.31|189.91|0
1658219700000|2022-07-19 08:35:00|192.36|189.96|192.06|189.66|192.46|190.06|191.07|188.67|0
1658220000000|2022-07-19 08:40:00|191.96|189.56|191.56|189.16|191.96|189.56|191.17|188.77|0
1658220300000|2022-07-19 08:45:00|191.46|189.06|192.01|189.61|192.15|189.75|191.17|188.77|0
1658220600000|2022-07-19 08:50:00|191.96|189.56|191.81|189.41|192.65|190.25|191.56|189.16|0
1658220900000|2022-07-19 08:55:00|191.85|189.45|190.47|188.07|191.85|189.45|190.18|187.78|0
1658221200000|2022-07-19 09:00:00|190.52|188.12|190.27|187.87|190.77|188.37|189.69|187.29|0
1658221500000|2022-07-19 09:05:00|190.37|187.97|190.07|187.67|190.57|188.17|189.68|187.28|0
1658221800000|2022-07-19 09:10:00|190.17|187.77|189.19|186.79|190.37|187.97|188.8|186.4|0
1658222100000|2022-07-19 09:15:00|189.09|186.69|189.58|187.18|189.87|187.47|189.09|186.69|0
1658222400000|2022-07-19 09:20:00|189.53|187.13|187.53|185.13|189.67|187.27|187.19|184.79|0
1658222700000|2022-07-19 09:25:00|187.48|185.08|187.28|184.88|187.62|185.22|187.04|184.64|0
1658223000000|2022-07-19 09:30:00|187.23|184.83|186.75|184.35|187.23|184.83|186.6|184.2|0
1658223300000|2022-07-19 09:35:00|186.65|184.25|186.84|184.44|187.03|184.63|186.55|184.15|0
1658223600000|2022-07-19 09:40:00|186.79|184.39|186.64|184.24|186.94|184.54|186.64|184.24|0
1658223900000|2022-07-19 09:45:00|186.55|184.15|186.3|183.9|186.98|184.58|185.77|183.37|0
1658224200000|2022-07-19 09:50:00|186.21|183.81|185.29|182.89|186.35|183.95|185.29|182.89|0
1658224500000|2022-07-19 09:55:00|185.38|182.98|186.54|184.14|186.59|184.19|185.38|182.98|0
1658224800000|2022-07-19 10:00:00|186.49|184.09|186.05|183.65|186.78|184.38|185.96|183.56|0
1658225100000|2022-07-19 10:05:00|186.1|183.7|184.7|182.3|186.1|183.7|184.61|182.21|0
1658225400000|2022-07-19 10:10:00|184.75|182.35|183.54|181.14|186.2|183.8|183.15|180.75|0
1658225700000|2022-07-19 10:15:00|182.78|180.38|183.3|180.9|183.35|180.95|182.68|180.28|0
1658226000000|2022-07-19 10:20:00|183.35|180.95|183.34|180.94|183.44|181.04|182.68|180.28|0
1658226300000|2022-07-19 10:25:00|183.25|180.85|183.34|180.94|184.02|181.62|182.48|180.08|0
1658226600000|2022-07-19 10:30:00|183.44|181.04|182.29|179.89|183.44|181.04|182.19|179.79|0
1658226900000|2022-07-19 10:35:00|182.24|179.84|181.62|179.22|182.48|180.08|181.24|178.84|0
1658227200000|2022-07-19 10:40:00|181.71|179.31|182.24|179.84|182.28|179.88|181.62|179.22|0
1658227500000|2022-07-19 10:45:00|182.28|179.88|182.85|180.45|182.85|180.45|182.19|179.79|0
1658227800000|2022-07-19 10:50:00|182.9|180.5|183.04|180.64|183.62|181.22|182.76|180.36|0
1658228100000|2022-07-19 10:55:00|183.14|180.74|183.04|180.64|183.71|181.31|182.75|180.35|0
1658228400000|2022-07-19 11:00:00|183.33|180.93|184.28|181.88|184.76|182.36|183.13|180.73|0
1658228700000|2022-07-19 11:05:00|184.38|181.98|184.28|181.88|184.67|182.27|183.7|181.3|0
1658229000000|2022-07-19 11:10:00|184.38|181.98|182.84|180.44|184.38|181.98|182.84|180.44|0
1658229300000|2022-07-19 11:15:00|182.74|180.34|184.18|181.78|184.18|181.78|182.74|180.34|0
1658229600000|2022-07-19 11:20:00|184.37|181.97|184.32|181.92|184.56|182.16|184.18|181.78|0
1658229900000|2022-07-19 11:25:00|184.27|181.87|183.4|181|184.37|181.97|183.4|181|0
1658230200000|2022-07-19 11:30:00|183.5|181.1|184.22|181.82|184.46|182.06|183.12|180.72|0
1658230500000|2022-07-19 11:35:00|184.17|181.77|184.84|182.44|185.03|182.63|183.98|181.58|0
1658230800000|2022-07-19 11:40:00|184.94|182.54|185.37|182.97|185.51|183.11|184.65|182.25|0
1658231100000|2022-07-19 11:45:00|185.42|183.02|184.83|182.43|185.51|183.11|184.74|182.34|0
1658231400000|2022-07-19 11:50:00|184.55|182.15|183.1|180.7|184.64|182.24|182.72|180.32|0
1658231700000|2022-07-19 11:55:00|183.01|180.61|183.48|181.08|183.58|181.18|183.01|180.61|0
1658232000000|2022-07-19 12:00:00|183.29|180.89|183.48|181.08|183.58|181.18|182.72|180.32|0
1658232300000|2022-07-19 12:05:00|183.39|180.99|184.53|182.13|184.53|182.13|183.19|180.79|0
1658232600000|2022-07-19 12:10:00|184.44|182.04|184.72|182.32|185.21|182.81|184.34|181.94|0
1658232900000|2022-07-19 12:15:00|184.68|182.28|185.78|183.38|185.88|183.48|184.24|181.84|0
1658233200000|2022-07-19 12:20:00|185.4|183|186.36|183.96|186.75|184.35|185.4|183|0
1658233500000|2022-07-19 12:25:00|186.26|183.86|186.84|184.44|187.14|184.74|185.93|183.53|0
1658233800000|2022-07-19 12:30:00|186.75|184.35|185.29|182.89|186.94|184.54|185.1|182.7|0
1658234100000|2022-07-19 12:35:00|185.2|182.8|185.39|182.99|185.48|183.08|184.71|182.31|0
1658234400000|2022-07-19 12:40:00|185.29|182.89|184.23|181.83|185.48|183.08|184.13|181.73|0
1658234700000|2022-07-19 12:45:00|184.03|181.63|182.31|179.91|184.47|182.07|182.31|179.91|0
1658235000000|2022-07-19 12:50:00|182.21|179.81|180.98|178.58|182.5|180.1|180.79|178.39|0
1658235300000|2022-07-19 12:55:00|181.07|178.67|181.64|179.24|181.64|179.24|180.79|178.39|0
1658235600000|2022-07-19 13:00:00|181.54|179.14|181.92|179.52|182.21|179.81|181.45|179.05|0
1658235900000|2022-07-19 13:05:00|181.97|179.57|181.44|179.04|182.21|179.81|181.44|179.04|0
1658236200000|2022-07-19 13:10:00|181.54|179.14|180.78|178.38|181.82|179.42|180.21|177.81|0
1658236500000|2022-07-19 13:15:00|180.68|178.28|179.64|177.24|180.87|178.47|179.08|176.68|0
1658236800000|2022-07-19 13:20:00|179.73|177.33|179.64|177.24|180.11|177.71|179.07|176.67|0
1658237100000|2022-07-19 13:25:00|179.73|177.33|180.01|177.61|180.15|177.75|178.88|176.48|0
1658237400000|2022-07-19 13:30:00|179.92|177.52|180.01|177.61|181.34|178.94|178.88|176.48|0
1658237700000|2022-07-19 13:35:00|180.1|177.7|179.72|177.32|180.67|178.27|178.31|175.91|0
1658238000000|2022-07-19 13:40:00|179.16|176.76|180.14|177.74|181.23|178.83|178.77|176.37|0
1658238300000|2022-07-19 13:45:00|179.71|177.31|180.27|177.87|181.89|179.49|179.52|177.12|0
1658238600000|2022-07-19 13:50:00|180.37|177.97|179.61|177.21|180.65|178.25|179.05|176.65|0
1658238900000|2022-07-19 13:55:00|179.51|177.11|176.33|173.93|179.99|177.59|176.33|173.93|0
1658239200000|2022-07-19 14:00:00|176.23|173.83|176.28|173.88|177.07|174.67|175.77|173.37|0
1658239500000|2022-07-19 14:05:00|176.42|174.02|177.07|174.67|178.66|176.26|176.32|173.92|0
1658239800000|2022-07-19 14:10:00|176.97|174.57|175.76|173.36|177.72|175.32|174.19|171.79|0
1658240100000|2022-07-19 14:15:00|175.95|173.55|176.32|173.92|177.53|175.13|175.76|173.36|0
1658240400000|2022-07-19 14:20:00|176.22|173.82|174.37|171.97|176.32|173.92|173.45|171.05|0
1658240700000|2022-07-19 14:25:00|174.27|171.87|171.89|169.49|174.46|172.06|171.52|169.12|0
1658241000000|2022-07-19 14:30:00|171.8|169.4|172.68|170.28|174.38|171.98|171.25|168.85|0
1658241300000|2022-07-19 14:35:00|172.59|170.19|172.59|170.19|173.41|171.01|172.13|169.73|0
1658241600000|2022-07-19 14:40:00|172.5|170.1|172.04|169.64|172.68|170.28|171.58|169.18|0
1658241900000|2022-07-19 14:45:00|171.85|169.45|170.83|168.43|171.94|169.54|170.04|167.64|0
1658242200000|2022-07-19 14:50:00|170.92|168.52|170.38|167.98|170.92|168.52|169.75|167.35|0
1658242500000|2022-07-19 14:55:00|170.47|168.07|170.38|167.98|171.46|169.06|170.16|167.76|0
1658242800000|2022-07-19 15:00:00|170.29|167.89|168.85|166.45|170.29|167.89|168.22|165.82|0
1658243100000|2022-07-19 15:05:00|168.76|166.36|168.04|165.64|168.94|166.54|167.68|165.28|0
1658243400000|2022-07-19 15:10:00|167.77|165.37|168.13|165.73|168.75|166.35|167.68|165.28|0
1658243700000|2022-07-19 15:15:00|168.04|165.64|170.47|168.07|170.56|168.16|167.77|165.37|0
1658244000000|2022-07-19 15:20:00|170.38|167.98|170.47|168.07|171.1|168.7|170.2|167.8|0
1658244300000|2022-07-19 15:25:00|170.56|168.16|169.03|166.63|170.56|168.16|168.76|166.36|0
1658244600000|2022-07-19 15:30:00|168.94|166.54|167.24|164.84|168.94|166.54|167.07|164.67|0
1658244900000|2022-07-19 15:35:00|167.42|165.02|168.84|166.44|168.93|166.53|166.98|164.58|0
1658245200000|2022-07-19 15:40:00|168.93|166.53|169.47|167.07|170.19|167.79|168.93|166.53|0
1658245500000|2022-07-19 15:45:00|169.38|166.98|170.27|167.87|170.27|167.87|169.2|166.8|0
1658245800000|2022-07-19 15:50:00|170.18|167.78|168.84|166.44|170.27|167.87|168.84|166.44|0
1658246100000|2022-07-19 15:55:00|168.75|166.35|167.68|165.28|168.84|166.44|167.59|165.19|0
1658246400000|2022-07-19 16:00:00|167.59|165.19|169.55|167.15|169.82|167.42|167.59|165.19|0
1658246700000|2022-07-19 16:05:00|169.64|167.24|169.95|167.55|170.81|168.41|169.55|167.15|0
1658247000000|2022-07-19 16:10:00|169.9|167.5|169.27|166.87|169.9|167.5|168.74|166.34|0
1658247300000|2022-07-19 16:15:00|169.36|166.96|169.18|166.78|169.99|167.59|169.18|166.78|0
1658247600000|2022-07-19 16:20:00|169.14|166.74|167.57|165.17|169.14|166.74|167.57|165.17|0
1658247900000|2022-07-19 16:25:00|167.66|165.26|167.3|164.9|167.84|165.44|167.13|164.73|0
1658248200000|2022-07-19 16:30:00|167.21|164.81|165.62|163.22|167.39|164.99|165.53|163.13|0
1658248500000|2022-07-19 16:35:00|165.71|163.31|165.88|163.48|166.5|164.1|165.62|163.22|0
1658248800000|2022-07-19 16:40:00|165.97|163.57|166.55|164.15|166.64|164.24|165.35|162.95|0
1658249100000|2022-07-19 16:45:00|166.64|164.24|166.11|163.71|166.73|164.33|165.67|163.27|0
1658249400000|2022-07-19 16:50:00|166.02|163.62|166.72|164.32|167.17|164.77|165.93|163.53|0
1658249700000|2022-07-19 16:55:00|166.81|164.41|165.66|163.26|167.08|164.68|165.66|163.26|0
1658250000000|2022-07-19 17:00:00|165.58|163.18|165.92|163.52|166.01|163.61|165.57|163.17|0
1658250300000|2022-07-19 17:05:00|166.1|163.7|166.89|164.49|167.07|164.67|166.1|163.7|0
1658250600000|2022-07-19 17:10:00|166.71|164.31|166.12|163.72|167.47|165.07|164.48|162.08|0
1658250900000|2022-07-19 17:15:00|166.03|163.63|166.74|164.34|166.74|164.34|165.5|163.1|0
1658251200000|2022-07-19 17:20:00|166.65|164.25|166.2|163.8|167.36|164.96|166.2|163.8|0
1658251500000|2022-07-19 17:25:00|166.11|163.71|166.2|163.8|166.55|164.15|165.85|163.45|0
1658251800000|2022-07-19 17:30:00|166.11|163.71|165.05|162.65|166.2|163.8|165.05|162.65|0
1658252100000|2022-07-19 17:35:00|165.14|162.74|163.22|160.82|165.14|162.74|163.04|160.64|0
1658252400000|2022-07-19 17:40:00|163.13|160.73|162.26|159.86|163.3|160.9|162.17|159.77|0
1658252700000|2022-07-19 17:45:00|162.17|159.77|162.34|159.94|162.6|160.2|162|159.6|0
1658253000000|2022-07-19 17:50:00|162.26|159.86|162.81|160.41|163.24|160.84|162.08|159.68|0
1658253300000|2022-07-19 17:55:00|162.89|160.49|161.42|159.02|162.89|160.49|161.33|158.93|0
1658253600000|2022-07-19 18:00:00|161.51|159.11|160.05|157.65|161.59|159.19|160.05|157.65|0
1658253900000|2022-07-19 18:05:00|160.13|157.73|159.1|156.7|160.22|157.82|158.93|156.53|0
1658254200000|2022-07-19 18:10:00|159.19|156.79|160.3|157.9|160.38|157.98|159.02|156.62|0
1658254500000|2022-07-19 18:15:00|160.38|157.98|159.78|157.38|161.24|158.84|159.7|157.3|0
1658254800000|2022-07-19 18:20:00|159.7|157.3|160.58|158.18|161.27|158.87|159.61|157.21|0
1658255100000|2022-07-19 18:25:00|160.5|158.1|162.56|160.16|162.73|160.33|160.5|158.1|0
1658255400000|2022-07-19 18:30:00|162.47|160.07|161.87|159.47|162.47|160.07|161.09|158.69|0
1658255700000|2022-07-19 18:35:00|161.78|159.38|163.14|160.74|163.14|160.74|161.27|158.87|0
1658256000000|2022-07-19 18:40:00|163.06|160.66|162.62|160.22|163.49|161.09|162.28|159.88|0
1658256300000|2022-07-19 18:45:00|162.71|160.31|163.92|161.52|164.7|162.3|162.71|160.31|0
1658256600000|2022-07-19 18:50:00|163.66|161.26|162.44|160.04|164.35|161.95|162.36|159.96|0
1658256900000|2022-07-19 18:55:00|162.53|160.13|162.44|160.04|163.05|160.65|162.18|159.78|0
1658257200000|2022-07-19 19:00:00|162.27|159.87|162.96|160.56|163.74|161.34|162.27|159.87|0
1658257500000|2022-07-19 19:05:00|163.04|160.64|160.98|158.58|163.13|160.73|160.89|158.49|0
1658257800000|2022-07-19 19:10:00|161.06|158.66|161.75|159.35|162.52|160.12|161.06|158.66|0
1658258100000|2022-07-19 19:15:00|161.83|159.43|161.4|159|162.52|160.12|161.23|158.83|0
1658258400000|2022-07-19 19:20:00|161.49|159.09|162.08|159.68|162.77|160.37|161.31|158.91|0
1658258700000|2022-07-19 19:25:00|162.17|159.77|161.74|159.34|162.17|159.77|161.05|158.65|0
1658259000000|2022-07-19 19:30:00|161.65|159.25|163.2|160.8|163.2|160.8|160.97|158.57|0
1658259300000|2022-07-19 19:35:00|163.28|160.88|161.56|159.16|163.28|160.88|161.47|159.07|0
1658259600000|2022-07-19 19:40:00|161.43|159.03|159.12|156.72|162.08|159.68|159.12|156.72|0
1658259900000|2022-07-19 19:45:00|160.14|157.74|160.81|158.41|161.07|158.67|159.63|157.23|0
1658260200000|2022-07-19 19:50:00|161.24|158.84|161.67|159.27|162.35|159.95|160.73|158.33|0
1658260500000|2022-07-19 19:55:00|161.49|159.09|162.26|159.86|162.26|159.86|160.05|157.65|0
1658260800000|2022-07-19 20:00:00|161.66|159.26|160.47|158.07|162|159.6|160.3|157.9|0
1658261100000|2022-07-19 20:05:00|160.55|158.15|159.79|157.39|160.89|158.49|159.62|157.22|0
1658261400000|2022-07-19 20:10:00|159.87|157.47|159.61|157.21|160.12|157.72|159.61|157.21|0
1658261700000|2022-07-19 20:15:00|159.9|157.1|158.97|156.17|159.9|157.1|158.88|156.08|0
1658262000000|2022-07-19 20:20:00|159.01|156.21|158.37|155.57|159.13|156.33|158.21|155.41|0
1658262300000|2022-07-19 20:25:00|158.33|155.53|158.29|155.49|158.46|155.66|158.2|155.4|0
1658262600000|2022-07-19 20:30:00|158.37|155.57|158.54|155.74|158.62|155.82|158.12|155.32|0
1658262900000|2022-07-19 20:35:00|158.62|155.82|158.87|156.07|158.96|156.16|158.62|155.82|0
1658263200000|2022-07-19 20:40:00|158.79|155.99|158.78|155.98|159.12|156.32|158.58|155.78|0
1658263500000|2022-07-19 20:45:00|158.87|156.07|158.95|156.15|159.2|156.4|158.78|155.98|0
1658263800000|2022-07-19 20:50:00|159.03|156.23|159.03|156.23|159.12|156.32|158.86|156.06|0
1658264100000|2022-07-19 20:55:00|159.12|156.32|159.16|156.36|159.2|156.4|158.78|155.98|0
1658264400000|2022-07-19 21:00:00|159|156.2|159.01|156.21|159.13|156.33|158.95|156.15|0
1658264700000|2022-07-19 21:05:00|159|156.2|158.95|156.15|159|156.2|158.9|156.1|0
1658265000000|2022-07-19 21:10:00|158.94|156.14|158.81|156.01|158.94|156.14|158.73|155.93|0
1658265300000|2022-07-19 21:15:00|158.77|155.97|158.54|155.74|158.77|155.97|158.49|155.69|0
1658265600000|2022-07-19 21:20:00|158.5|155.7|158.45|155.65|158.5|155.7|158.35|155.55|0
1658265900000|2022-07-19 21:25:00|158.42|155.62|158.28|155.48|158.42|155.62|158.26|155.46|0
1658266200000|2022-07-19 21:30:00|158.26|155.46|158.4|155.6|158.52|155.72|158.24|155.44|0
1658266500000|2022-07-19 21:35:00|158.44|155.64|158.3|155.5|158.45|155.65|158.27|155.47|0
1658266800000|2022-07-19 21:40:00|158.31|155.51|158.31|155.51|158.37|155.57|158.3|155.5|0
1658267100000|2022-07-19 21:45:00|158.3|155.5|158.31|155.51|158.41|155.61|158.3|155.5|0
1658267400000|2022-07-19 21:50:00|158.3|155.5|158.24|155.44|158.31|155.51|158.24|155.44|0
1658267700000|2022-07-19 21:55:00|158.27|155.47|158.24|155.44|158.35|155.55|158.24|155.44|0
1658268000000|2022-07-19 22:00:00|158.37|155.57|159.5|156.7|159.54|156.74|158.03|155.23|0
1658268300000|2022-07-19 22:05:00|159.46|156.66|159.16|156.36|159.58|156.78|158.91|156.11|0
1658268600000|2022-07-19 22:10:00|159.07|156.27|159.07|156.27|159.24|156.44|158.91|156.11|0
1658268900000|2022-07-19 22:15:00|159.03|156.23|158.9|156.1|159.11|156.31|158.9|156.1|0
1658269200000|2022-07-19 22:20:00|158.82|156.02|159.4|156.6|159.49|156.69|158.82|156.02|0
1658269500000|2022-07-19 22:25:00|159.49|156.69|159.65|156.85|159.66|156.86|159.4|156.6|0
1658269800000|2022-07-19 22:30:00|159.7|156.9|160.08|157.28|160.2|157.4|159.65|156.85|0
1658270100000|2022-07-19 22:35:00|159.99|157.19|159.78|156.98|160.07|157.27|159.65|156.85|0
1658270400000|2022-07-19 22:40:00|159.73|156.93|159.99|157.19|160.16|157.36|159.73|156.93|0
1658270700000|2022-07-19 22:45:00|159.98|157.18|159.73|156.93|160.07|157.27|159.73|156.93|0
1658271000000|2022-07-19 22:50:00|159.64|156.84|159.73|156.93|159.77|156.97|159.39|156.59|0
1658271300000|2022-07-19 22:55:00|159.64|156.84|158.88|156.08|159.64|156.84|158.88|156.08|0
1658271600000|2022-07-19 23:00:00|158.79|155.99|159.13|156.33|159.3|156.5|158.58|155.78|0
1658271900000|2022-07-19 23:05:00|158.96|156.16|158.83|156.03|159.38|156.58|158.79|155.99|0
1658272200000|2022-07-19 23:10:00|158.87|156.07|158.87|156.07|159.04|156.24|158.79|155.99|0
1658272500000|2022-07-19 23:15:00|158.95|156.15|159.16|156.36|159.21|156.41|158.87|156.07|0
1658272800000|2022-07-19 23:20:00|159.12|156.32|159.75|156.95|159.92|157.12|159.12|156.32|0
1658273100000|2022-07-19 23:25:00|159.79|156.99|159.54|156.74|159.88|157.08|159.54|156.74|0
1658273400000|2022-07-19 23:30:00|159.45|156.65|159.62|156.82|159.71|156.91|159.37|156.57|0
1658273700000|2022-07-19 23:35:00|159.7|156.9|159.96|157.16|160.04|157.24|159.62|156.82|0
1658274000000|2022-07-19 23:40:00|160|157.2|160.04|157.24|160.12|157.32|159.74|156.94|0
1658274300000|2022-07-19 23:45:00|159.95|157.15|159.61|156.81|160.21|157.41|159.61|156.81|0
1658274600000|2022-07-19 23:50:00|159.53|156.73|159.35|156.55|159.57|156.77|159.19|156.39|0
1658274900000|2022-07-19 23:55:00|159.27|156.47|159.44|156.64|159.44|156.64|159.1|156.3|0
1658275200000|2022-07-20 00:00:00|159.52|156.72|160.28|157.48|160.62|157.82|159.44|156.64|0
1658275500000|2022-07-20 00:05:00|160.45|157.65|160.11|157.31|160.45|157.65|159.86|157.06|0
1658275800000|2022-07-20 00:10:00|160.07|157.27|159.94|157.14|160.53|157.73|159.94|157.14|0
1658276100000|2022-07-20 00:15:00|159.85|157.05|159.26|156.46|159.94|157.14|159.17|156.37|0
1658276400000|2022-07-20 00:20:00|159.34|156.54|158.58|155.78|159.55|156.75|158.5|155.7|0
1658276700000|2022-07-20 00:25:00|158.66|155.86|157.07|154.27|158.66|155.86|155.82|153.02|0
1658277000000|2022-07-20 00:30:00|157.03|154.23|158.29|155.49|158.29|155.49|156.87|154.07|0
1658277300000|2022-07-20 00:35:00|158.25|155.45|158.58|155.78|158.74|155.94|158.04|155.24|0
1658277600000|2022-07-20 00:40:00|158.66|155.86|158.83|156.03|158.91|156.11|158.49|155.69|0
1658277900000|2022-07-20 00:45:00|158.87|156.07|158.57|155.77|158.87|156.07|158.28|155.48|0
1658278200000|2022-07-20 00:50:00|158.49|155.69|158.57|155.77|158.99|156.19|158.49|155.69|0
1658278500000|2022-07-20 00:55:00|158.61|155.81|157.9|155.1|158.65|155.85|157.82|155.02|0
1658278800000|2022-07-20 01:00:00|157.98|155.18|158.56|155.76|158.73|155.93|157.82|155.02|0
1658279100000|2022-07-20 01:05:00|158.65|155.85|158.6|155.8|158.73|155.93|158.23|155.43|0
1658279400000|2022-07-20 01:10:00|158.56|155.76|159.06|156.26|159.27|156.47|158.39|155.59|0
1658279700000|2022-07-20 01:15:00|158.89|156.09|158.39|155.59|159.14|156.34|158.14|155.34|0
1658280000000|2022-07-20 01:20:00|158.3|155.5|158.8|156|159.02|156.22|158.14|155.34|0
1658280300000|2022-07-20 01:25:00|158.89|156.09|158.47|155.67|158.89|156.09|158.34|155.54|0
1658280600000|2022-07-20 01:30:00|158.55|155.75|157.63|154.83|158.63|155.83|157.63|154.83|0
1658280900000|2022-07-20 01:35:00|157.67|154.87|157.46|154.66|157.96|155.16|156.96|154.16|0
1658281200000|2022-07-20 01:40:00|157.54|154.74|157.38|154.58|157.71|154.91|157.17|154.37|0
1658281500000|2022-07-20 01:45:00|157.34|154.54|157.37|154.57|157.62|154.82|157.29|154.49|0
1658281800000|2022-07-20 01:50:00|157.46|154.66|156.71|153.91|157.46|154.66|156.38|153.58|0
1658282100000|2022-07-20 01:55:00|156.79|153.99|156.87|154.07|157.04|154.24|156.04|153.24|0
1658282400000|2022-07-20 02:00:00|156.95|154.15|157.45|154.65|157.53|154.73|156.95|154.15|0
1658282700000|2022-07-20 02:05:00|157.41|154.61|157.03|154.23|157.53|154.73|157.03|154.23|0
1658283000000|2022-07-20 02:10:00|156.99|154.19|157.15|154.35|157.19|154.39|156.53|153.73|0
1658283300000|2022-07-20 02:15:00|157.11|154.31|156.86|154.06|157.19|154.39|156.45|153.65|0
1658283600000|2022-07-20 02:20:00|156.78|153.98|156.77|153.97|157.07|154.27|156.52|153.72|0
1658283900000|2022-07-20 02:25:00|156.73|153.93|156.52|153.72|156.77|153.97|156.48|153.68|0
1658284200000|2022-07-20 02:30:00|156.44|153.64|155.53|152.73|156.52|153.72|155.53|152.73|0
1658284500000|2022-07-20 02:35:00|155.45|152.65|154.62|151.82|155.69|152.89|154.54|151.74|0
1658284800000|2022-07-20 02:40:00|154.7|151.9|154.62|151.82|154.87|152.07|154.34|151.54|0
1658285100000|2022-07-20 02:45:00|154.7|151.9|155.15|152.35|155.19|152.39|154.62|151.82|0
1658285400000|2022-07-20 02:50:00|155.19|152.39|155.11|152.31|155.52|152.72|155.11|152.31|0
1658285700000|2022-07-20 02:55:00|155.02|152.22|155.15|152.35|155.35|152.55|155.02|152.22|0
1658286000000|2022-07-20 03:00:00|155.19|152.39|155.1|152.3|155.35|152.55|154.94|152.14|0
1658286300000|2022-07-20 03:05:00|155.18|152.38|155.59|152.79|155.67|152.87|155.18|152.38|0
1658286600000|2022-07-20 03:10:00|155.55|152.75|155.34|152.54|155.55|152.75|155.18|152.38|0
1658286900000|2022-07-20 03:15:00|155.42|152.62|155.34|152.54|155.51|152.71|155.09|152.29|0
1658287200000|2022-07-20 03:20:00|155.38|152.58|155.09|152.29|155.5|152.7|154.97|152.17|0
1658287500000|2022-07-20 03:25:00|155.17|152.37|155.09|152.29|155.25|152.45|154.92|152.12|0
1658287800000|2022-07-20 03:30:00|155.01|152.21|155.25|152.45|155.33|152.53|154.92|152.12|0
1658288100000|2022-07-20 03:35:00|155.17|152.37|155.25|152.45|155.41|152.61|155.16|152.36|0
1658288400000|2022-07-20 03:40:00|155.33|152.53|155.49|152.69|155.49|152.69|155.25|152.45|0
1658288700000|2022-07-20 03:45:00|155.53|152.73|155.73|152.93|155.98|153.18|155.53|152.73|0
1658289000000|2022-07-20 03:50:00|155.82|153.02|156.14|153.34|156.23|153.43|155.82|153.02|0
1658289300000|2022-07-20 03:55:00|156.19|153.39|155.56|152.76|156.31|153.51|155.53|152.73|0
1658289600000|2022-07-20 04:00:00|155.48|152.68|155.48|152.68|155.65|152.85|155.23|152.43|0
1658289900000|2022-07-20 04:05:00|155.56|152.76|154.86|152.06|155.56|152.76|154.86|152.06|0
1658290200000|2022-07-20 04:10:00|154.82|152.02|155.15|152.35|155.15|152.35|154.74|151.94|0
1658290500000|2022-07-20 04:15:00|155.11|152.31|155.47|152.67|155.55|152.75|155.06|152.26|0
1658290800000|2022-07-20 04:20:00|155.55|152.75|155.88|153.08|155.88|153.08|155.35|152.55|0
1658291100000|2022-07-20 04:25:00|155.96|153.16|156.62|153.82|156.7|153.9|155.84|153.04|0
1658291400000|2022-07-20 04:30:00|156.66|153.86|156.29|153.49|156.66|153.86|155.96|153.16|0
1658291700000|2022-07-20 04:35:00|156.37|153.57|156.78|153.98|156.78|153.98|156.33|153.53|0
1658292000000|2022-07-20 04:40:00|156.82|154.02|156.28|153.48|156.86|154.06|156.28|153.48|0
1658292300000|2022-07-20 04:45:00|156.2|153.4|155.87|153.07|156.2|153.4|155.75|152.95|0
1658292600000|2022-07-20 04:50:00|155.78|152.98|155.45|152.65|156.11|153.31|155.45|152.65|0
1658292900000|2022-07-20 04:55:00|155.53|152.73|155.78|152.98|155.86|153.06|155.53|152.73|0
1658293200000|2022-07-20 05:00:00|155.86|153.06|156.85|154.05|157.27|154.47|155.86|153.06|0
1658293500000|2022-07-20 05:05:00|156.93|154.13|156.93|154.13|157.18|154.38|156.6|153.8|0
1658293800000|2022-07-20 05:10:00|156.89|154.09|157.09|154.29|157.59|154.79|156.89|154.09|0
1658294100000|2022-07-20 05:15:00|157.18|154.38|157.34|154.54|157.59|154.79|157.14|154.34|0
1658294400000|2022-07-20 05:20:00|157.55|154.75|158|155.2|158.26|155.46|157.55|154.75|0
1658294700000|2022-07-20 05:25:00|158.05|155.25|157.17|154.37|158.09|155.29|157.17|154.37|0
1658295000000|2022-07-20 05:30:00|157.21|154.41|157.58|154.78|158|155.2|157.21|154.41|0
1658295300000|2022-07-20 05:35:00|157.66|154.86|157.58|154.78|158|155.2|157.29|154.49|0
1658295600000|2022-07-20 05:40:00|157.62|154.82|157.49|154.69|157.83|155.03|157.12|154.32|0
1658295900000|2022-07-20 05:45:00|157.45|154.65|157.41|154.61|157.66|154.86|157.41|154.61|0
1658296200000|2022-07-20 05:50:00|157.49|154.69|157.32|154.52|157.49|154.69|156.91|154.11|0
1658296500000|2022-07-20 05:55:00|157.24|154.44|157.4|154.6|157.99|155.19|157.24|154.44|0
1658296800000|2022-07-20 06:00:00|157.57|154.77|157.82|155.02|158.07|155.27|156.98|154.18|0
1658297100000|2022-07-20 06:05:00|157.81|155.01|157.15|154.35|157.98|155.18|157.07|154.27|0
1658297400000|2022-07-20 06:10:00|157.23|154.43|157.94|155.14|157.98|155.18|157.23|154.43|0
1658297700000|2022-07-20 06:15:00|157.89|155.09|158.14|155.34|158.14|155.34|157.27|154.47|0
1658298000000|2022-07-20 06:20:00|158.1|155.3|158.39|155.59|158.81|156.01|157.81|155.01|0
1658298300000|2022-07-20 06:25:00|158.35|155.55|157.47|154.67|158.64|155.84|157.35|154.55|0
1658298600000|2022-07-20 06:30:00|157.55|154.75|157.3|154.5|157.68|154.88|157.22|154.42|0
1658298900000|2022-07-20 06:35:00|157.38|154.58|157.05|154.25|157.96|155.16|157.05|154.25|0
1658299200000|2022-07-20 06:40:00|156.88|154.08|157.38|154.58|157.8|155|156.8|154|0
1658299500000|2022-07-20 06:45:00|157.46|154.66|156.71|153.91|157.63|154.83|156.46|153.66|0
1658299800000|2022-07-20 06:50:00|156.79|153.99|157.37|154.57|157.62|154.82|156.63|153.83|0
1658300100000|2022-07-20 06:55:00|157.29|154.49|157.54|154.74|157.58|154.78|157.12|154.32|0
1658300400000|2022-07-20 07:00:00|157.87|155.07|158.03|155.23|159.71|156.91|157.87|155.07|0
1658300700000|2022-07-20 07:05:00|157.92|155.52|156.12|153.72|158.08|155.68|155.62|153.22|0
1658301000000|2022-07-20 07:10:00|156.03|153.63|157.03|154.63|157.24|154.84|155.87|153.47|0
1658301300000|2022-07-20 07:15:00|157.19|154.79|156.61|154.21|158.24|155.84|156.36|153.96|0
1658301600000|2022-07-20 07:20:00|156.69|154.29|157.02|154.62|157.02|154.62|155.36|152.96|0
1658301900000|2022-07-20 07:25:00|157.44|155.04|157.98|155.58|158.19|155.79|157.06|154.66|0
1658302200000|2022-07-20 07:30:00|158.02|155.62|159.27|156.87|159.36|156.96|157.23|154.83|0
1658302500000|2022-07-20 07:35:00|159.36|156.96|160.71|158.31|160.79|158.39|159.27|156.87|0
1658302800000|2022-07-20 07:40:00|160.79|158.39|161.72|159.32|161.81|159.41|160.11|157.71|0
1658303100000|2022-07-20 07:45:00|161.81|159.41|161.38|158.98|162.15|159.75|161.04|158.64|0
1658303400000|2022-07-20 07:50:00|161.55|159.15|160.87|158.47|161.64|159.24|160.61|158.21|0
1658303700000|2022-07-20 07:55:00|160.61|158.21|161.72|159.32|161.89|159.49|160.36|157.96|0
1658304000000|2022-07-20 08:00:00|161.8|159.4|159.76|157.36|161.97|159.57|159.68|157.28|0
1658304300000|2022-07-20 08:05:00|159.72|157.32|159.05|156.65|160.27|157.87|159|156.6|0
1658304600000|2022-07-20 08:10:00|159.09|156.69|159.08|156.68|159.25|156.85|158.33|155.93|0
1658304900000|2022-07-20 08:15:00|159.17|156.77|159.67|157.27|159.67|157.27|158.66|156.26|0
1658305200000|2022-07-20 08:20:00|159.75|157.35|160.51|158.11|160.68|158.28|159.5|157.1|0
1658305500000|2022-07-20 08:25:00|160.68|158.28|159.92|157.52|160.98|158.58|159.92|157.52|0
1658305800000|2022-07-20 08:30:00|160.05|157.65|160|157.6|160.3|157.9|159.62|157.22|0
1658306100000|2022-07-20 08:35:00|159.83|157.43|160.34|157.94|160.51|158.11|159.75|157.35|0
1658306400000|2022-07-20 08:40:00|160.29|157.89|160.25|157.85|160.38|157.98|159.83|157.43|0
1658306700000|2022-07-20 08:45:00|160.16|157.76|161.01|158.61|161.69|159.29|160.16|157.76|0
1658307000000|2022-07-20 08:50:00|161.05|158.65|161.26|158.86|161.73|159.33|161.05|158.65|0
1658307300000|2022-07-20 08:55:00|161.3|158.9|160.83|158.43|161.51|159.11|160.75|158.35|0
1658307600000|2022-07-20 09:00:00|160.92|158.52|160.07|157.67|160.92|158.52|159.65|157.25|0
1658307900000|2022-07-20 09:05:00|159.98|157.58|160.02|157.62|160.24|157.84|159.64|157.24|0
1658308200000|2022-07-20 09:10:00|160.06|157.66|160.02|157.62|160.23|157.83|159.64|157.24|0
1658308500000|2022-07-20 09:15:00|159.98|157.58|160.06|157.66|160.36|157.96|159.72|157.32|0
1658308800000|2022-07-20 09:20:00|160.1|157.7|160.14|157.74|160.73|158.33|159.81|157.41|0
1658309100000|2022-07-20 09:25:00|160.06|157.66|160.73|158.33|160.82|158.42|159.97|157.57|0
1658309400000|2022-07-20 09:30:00|160.65|158.25|160.35|157.95|160.99|158.59|160.14|157.74|0
1658309700000|2022-07-20 09:35:00|160.39|157.99|159.37|156.97|160.39|157.99|159.37|156.97|0
1658310000000|2022-07-20 09:40:00|159.42|157.02|159.79|157.39|160.05|157.65|159.21|156.81|0
1658310300000|2022-07-20 09:45:00|159.75|157.35|159.79|157.39|160.13|157.73|159.67|157.27|0
1658310600000|2022-07-20 09:50:00|159.87|157.47|159.07|156.67|159.87|157.47|159.07|156.67|0
1658310900000|2022-07-20 09:55:00|159.11|156.71|159.7|157.3|159.87|157.47|158.94|156.54|0
1658311200000|2022-07-20 10:00:00|159.78|157.38|160.29|157.89|160.67|158.27|159.36|156.96|0
1658311500000|2022-07-20 10:05:00|160.03|157.63|160.67|158.27|160.67|158.27|159.7|157.3|0
1658311800000|2022-07-20 10:10:00|160.54|158.14|160.54|158.14|161.01|158.61|160.54|158.14|0
1658312100000|2022-07-20 10:15:00|160.58|158.18|159.65|157.25|160.62|158.22|159.65|157.25|0
1658312400000|2022-07-20 10:20:00|159.6|157.2|159.69|157.29|160.07|157.67|159.43|157.03|0
1658312700000|2022-07-20 10:25:00|159.6|157.2|160.44|158.04|160.44|158.04|159.35|156.95|0
1658313000000|2022-07-20 10:30:00|160.53|158.13|163.86|161.46|163.86|161.46|160.36|157.96|0
1658313300000|2022-07-20 10:35:00|163.99|161.59|165.15|162.75|165.15|162.75|163|160.6|0
1658313600000|2022-07-20 10:40:00|165.06|162.66|164.45|162.05|166.1|163.7|163.76|161.36|0
1658313900000|2022-07-20 10:45:00|164.63|162.23|166.36|163.96|167.14|164.74|164.63|162.23|0
1658314200000|2022-07-20 10:50:00|166.27|163.87|165.36|162.96|166.36|163.96|165.05|162.65|0
1658314500000|2022-07-20 10:55:00|165.4|163|164.62|162.22|165.66|163.26|164.01|161.61|0
1658314800000|2022-07-20 11:00:00|164.45|162.05|164.62|162.22|164.7|162.3|164.1|161.7|0
1658315100000|2022-07-20 11:05:00|164.53|162.13|164.87|162.47|164.87|162.47|163.84|161.44|0
1658315400000|2022-07-20 11:10:00|164.79|162.39|165.13|162.73|165.56|163.16|164.53|162.13|0
1658315700000|2022-07-20 11:15:00|165.22|162.82|165.13|162.73|165.91|163.51|165.13|162.73|0
1658316000000|2022-07-20 11:20:00|165.04|162.64|164.26|161.86|165.04|162.64|164.17|161.77|0
1658316300000|2022-07-20 11:25:00|164.17|161.77|163.87|161.47|164.52|162.12|163.83|161.43|0
1658316600000|2022-07-20 11:30:00|163.83|161.43|163.99|161.59|164.6|162.2|163.74|161.34|0
1658316900000|2022-07-20 11:35:00|164.17|161.77|164.42|162.02|164.94|162.54|164.17|161.77|0
1658317200000|2022-07-20 11:40:00|164.38|161.98|165.55|163.15|165.55|163.15|164.38|161.98|0
1658317500000|2022-07-20 11:45:00|165.81|163.41|165.46|163.06|165.94|163.54|165.11|162.71|0
1658317800000|2022-07-20 11:50:00|165.37|162.97|165.19|162.79|165.89|163.49|165.02|162.62|0
1658318100000|2022-07-20 11:55:00|165.15|162.75|165.19|162.79|165.36|162.96|164.85|162.45|0
1658318400000|2022-07-20 12:00:00|165.36|162.96|164.84|162.44|165.36|162.96|164.41|162.01|0
1658318700000|2022-07-20 12:05:00|164.93|162.53|162.86|160.46|165.36|162.96|162.77|160.37|0
1658319000000|2022-07-20 12:10:00|162.94|160.54|162.77|160.37|163.2|160.8|162.6|160.2|0
1658319300000|2022-07-20 12:15:00|162.6|160.2|163.41|161.01|163.54|161.14|162.6|160.2|0
1658319600000|2022-07-20 12:20:00|163.45|161.05|166.74|164.34|167.44|165.04|163.37|160.97|0
1658319900000|2022-07-20 12:25:00|166.39|163.99|166.13|163.73|167.09|164.69|165.7|163.3|0
1658320200000|2022-07-20 12:30:00|166.22|163.82|165.26|162.86|166.65|164.25|164.74|162.34|0
1658320500000|2022-07-20 12:35:00|165.17|162.77|166.21|163.81|166.91|164.51|165.17|162.77|0
1658320800000|2022-07-20 12:40:00|166.3|163.9|165.77|163.37|166.91|164.51|165.51|163.11|0
1658321100000|2022-07-20 12:45:00|165.86|163.46|164.38|161.98|166.03|163.63|164.3|161.9|0
1658321400000|2022-07-20 12:50:00|164.78|162.38|162.66|160.26|164.78|162.38|162.57|160.17|0
1658321700000|2022-07-20 12:55:00|162.49|160.09|163|160.6|163|160.6|162.4|160|0
1658322000000|2022-07-20 13:00:00|163.09|160.69|162.65|160.25|163.17|160.77|161.97|159.57|0
1658322300000|2022-07-20 13:05:00|162.57|160.17|162.91|160.51|162.91|160.51|162.14|159.74|0
1658322600000|2022-07-20 13:10:00|162.82|160.42|163.42|161.02|163.42|161.02|162.52|160.12|0
1658322900000|2022-07-20 13:15:00|163.51|161.11|162.13|159.73|163.51|161.11|161.96|159.56|0
1658323200000|2022-07-20 13:20:00|162.3|159.9|161.53|159.13|162.47|160.07|161.1|158.7|0
1658323500000|2022-07-20 13:25:00|161.44|159.04|161.1|158.7|161.95|159.55|160.84|158.44|0
1658323800000|2022-07-20 13:30:00|161.35|158.95|162.04|159.64|164.02|161.62|161.18|158.78|0
1658324100000|2022-07-20 13:35:00|161.61|159.21|160.41|158.01|161.61|159.21|159.57|157.17|0
1658324400000|2022-07-20 13:40:00|160.5|158.1|160.84|158.44|161.86|159.46|159.82|157.42|0
1658324700000|2022-07-20 13:45:00|160.41|158.01|161.69|159.29|162.54|160.14|160.24|157.84|0
1658325000000|2022-07-20 13:50:00|161.77|159.37|162.63|160.23|162.71|160.31|160.49|158.09|0
1658325300000|2022-07-20 13:55:00|162.8|160.4|164.43|162.03|164.87|162.47|161.94|159.54|0
1658325600000|2022-07-20 14:00:00|164.61|162.21|163.74|161.34|165.21|162.81|163.22|160.82|0
1658325900000|2022-07-20 14:05:00|163.65|161.25|161.6|159.2|165.82|163.42|161.28|158.88|0
1658326200000|2022-07-20 14:10:00|161.52|159.12|160.74|158.34|161.69|159.29|160.57|158.17|0
1658326500000|2022-07-20 14:15:00|160.92|158.52|161.17|158.77|162.11|159.71|160.92|158.52|0
1658326800000|2022-07-20 14:20:00|161.08|158.68|158.7|156.3|161.21|158.81|158.7|156.3|0
1658327100000|2022-07-20 14:25:00|158.78|156.38|156.51|154.11|158.78|156.38|156.34|153.94|0
1658327400000|2022-07-20 14:30:00|156.34|153.94|154.1|151.7|156.76|154.36|153.6|151.2|0
1658327700000|2022-07-20 14:35:00|154.02|151.62|153.75|151.35|155.68|153.28|152.53|150.13|0
1658328000000|2022-07-20 14:40:00|153.83|151.43|153.99|151.59|155.23|152.83|153.83|151.43|0
1658328300000|2022-07-20 14:45:00|154.16|151.76|151.61|149.21|154.16|151.76|151.2|148.8|0
1658328600000|2022-07-20 14:50:00|151.77|149.37|150.24|147.84|151.94|149.54|149.68|147.28|0
1658328900000|2022-07-20 14:55:00|150.16|147.76|149.52|147.12|150.89|148.49|149.52|147.12|0
1658329200000|2022-07-20 15:00:00|149.36|146.96|150.97|148.57|151.78|149.38|149.36|146.96|0
1658329500000|2022-07-20 15:05:00|151.05|148.65|151.96|149.56|152.53|150.13|150.8|148.4|0
1658329800000|2022-07-20 15:10:00|151.88|149.48|152.53|150.13|152.69|150.29|151.72|149.32|0
1658330100000|2022-07-20 15:15:00|152.69|150.29|151.31|148.91|153.1|150.7|151.11|148.71|0
1658330400000|2022-07-20 15:20:00|151.23|148.83|153.16|150.76|153.33|150.93|151.07|148.67|0
1658330700000|2022-07-20 15:25:00|153.08|150.68|152.1|149.7|153.41|151.01|151.77|149.37|0
1658331000000|2022-07-20 15:30:00|152.02|149.62|152.03|149.63|152.42|150.02|151.28|148.88|0
1658331300000|2022-07-20 15:35:00|152.11|149.71|153.33|150.93|154.06|151.66|151.38|148.98|0
1658331600000|2022-07-20 15:40:00|153.49|151.09|152.84|150.44|154.14|151.74|152.67|150.27|0
1658331900000|2022-07-20 15:45:00|152.67|150.27|152.26|149.86|152.75|150.35|151.86|149.46|0
1658332200000|2022-07-20 15:50:00|152.34|149.94|150.64|148.24|152.34|149.94|150.24|147.84|0
1658332500000|2022-07-20 15:55:00|150.8|148.4|150.8|148.4|151.29|148.89|150.16|147.76|0
1658332800000|2022-07-20 16:00:00|150.88|148.48|151.17|148.77|151.57|149.17|150.4|148|0
1658333100000|2022-07-20 16:05:00|151.33|148.93|150.04|147.64|151.41|149.01|149.88|147.48|0
1658333400000|2022-07-20 16:10:00|150.2|147.8|149.96|147.56|150.52|148.12|149.72|147.32|0
1658333700000|2022-07-20 16:15:00|150.04|147.64|150.44|148.04|151.48|149.08|149.88|147.48|0
1658334000000|2022-07-20 16:20:00|150.36|147.96|150.59|148.19|151.08|148.68|150.27|147.87|0
1658334300000|2022-07-20 16:25:00|150.67|148.27|152.29|149.89|152.37|149.97|150.51|148.11|0
1658334600000|2022-07-20 16:30:00|152.37|149.97|151.15|148.75|152.37|149.97|151.15|148.75|0
1658334900000|2022-07-20 16:35:00|151.23|148.83|151.55|149.15|151.63|149.23|150.67|148.27|0
1658335200000|2022-07-20 16:40:00|151.39|148.99|155.87|152.99|155.96|153.56|151.15|148.75|0
1658335500000|2022-07-20 16:45:00|155.95|153.07|158.69|155.81|159.45|156.57|155.95|153.07|0
1658335800000|2022-07-20 16:50:00|158.61|155.73|154.82|151.94|158.78|155.9|154.32|151.44|0
1658336100000|2022-07-20 16:55:00|154.98|152.1|153.91|151.03|155.31|152.43|153.21|150.33|0
1658336400000|2022-07-20 17:00:00|153.99|151.11|156.98|154.58|157.31|154.91|153.91|151.03|0
1658336700000|2022-07-20 17:05:00|157.06|154.66|158.3|155.42|159.82|156.94|155.64|153.24|0
1658337000000|2022-07-20 17:10:00|158.72|155.84|160.17|157.29|161.86|158.98|158.72|155.84|0
1658337300000|2022-07-20 17:15:00|160.34|157.46|158.32|155.44|160.94|158.06|158.23|155.35|0
1658337600000|2022-07-20 17:20:00|158.06|155.18|159.07|156.19|159.49|156.61|158.06|155.18|0
1658337900000|2022-07-20 17:25:00|159.15|156.27|156.55|153.67|159.49|156.61|156.47|153.59|0
1658338200000|2022-07-20 17:30:00|156.64|153.76|155.22|152.34|157.56|154.68|154.57|151.69|0
1658338500000|2022-07-20 17:35:00|155.39|152.51|155.8|152.92|156.97|154.09|155.39|152.51|0
1658338800000|2022-07-20 17:40:00|155.88|153|156.3|153.42|156.63|153.75|155.14|152.26|0
1658339100000|2022-07-20 17:45:00|154.29|151.41|158.28|155.4|158.36|155.48|154.29|151.41|0
1658339400000|2022-07-20 17:50:00|158.36|155.48|158.28|155.4|158.61|155.73|157.44|154.56|0
1658339700000|2022-07-20 17:55:00|158.24|155.36|161.02|158.14|161.32|158.44|158.11|155.23|0
1658340000000|2022-07-20 18:00:00|160.98|158.1|158.85|155.97|160.98|158.1|158.21|155.33|0
1658340300000|2022-07-20 18:05:00|158.59|155.71|157.92|155.04|159.35|156.47|157.92|155.04|0
1658340600000|2022-07-20 18:10:00|158|155.12|158.42|155.54|159.52|156.64|157.92|155.04|0
1658340900000|2022-07-20 18:15:00|158.51|155.63|157.66|154.78|159.51|156.63|157.5|154.62|0
1658341200000|2022-07-20 18:20:00|157.5|154.62|155.43|153.03|157.92|155.04|155.43|153.03|0
1658341500000|2022-07-20 18:25:00|155.51|153.11|154.27|151.87|155.67|153.27|153.78|151.38|0
1658341800000|2022-07-20 18:30:00|154.19|151.79|153.94|151.54|155.26|152.86|153.86|151.46|0
1658342100000|2022-07-20 18:35:00|154.02|151.62|153.2|150.8|154.43|152.03|153.2|150.8|0
1658342400000|2022-07-20 18:40:00|153.12|150.72|153.6|151.2|154.34|151.94|153.12|150.72|0
1658342700000|2022-07-20 18:45:00|153.52|151.12|153.19|150.79|154.18|151.78|153.19|150.79|0
1658343000000|2022-07-20 18:50:00|153.11|150.71|156.32|153.92|156.49|154.09|153.11|150.71|0
1658343300000|2022-07-20 18:55:00|156.41|154.01|154.25|151.85|157.07|154.67|153.84|151.44|0
1658343600000|2022-07-20 19:00:00|154.33|151.93|151.55|149.15|154.83|152.43|151.47|149.07|0
1658343900000|2022-07-20 19:05:00|151.47|149.07|152.12|149.72|152.45|150.05|150.66|148.26|0
1658344200000|2022-07-20 19:10:00|152.04|149.64|151.87|149.47|152.36|149.96|150.98|148.58|0
1658344500000|2022-07-20 19:15:00|151.63|149.23|150.9|148.5|152.12|149.72|150.5|148.1|0
1658344800000|2022-07-20 19:20:00|150.98|148.58|152.11|149.71|152.52|150.12|150.66|148.26|0
1658345100000|2022-07-20 19:25:00|152.03|149.63|150.33|147.93|152.03|149.63|150.25|147.85|0
1658345400000|2022-07-20 19:30:00|150.25|147.85|154.68|152.28|154.68|152.28|150.09|147.69|0
1658345700000|2022-07-20 19:35:00|154.84|152.44|153.38|150.98|154.84|152.44|152.65|150.25|0
1658346000000|2022-07-20 19:40:00|153.54|151.14|151.91|149.51|153.79|151.39|151.35|148.95|0
1658346300000|2022-07-20 19:45:00|152.08|149.68|152.48|150.08|153.38|150.98|151.51|149.11|0
1658346600000|2022-07-20 19:50:00|151.91|149.51|153.95|151.55|154.44|152.04|151.35|148.95|0
1658346900000|2022-07-20 19:55:00|153.7|151.3|154.19|151.79|154.76|152.36|153.21|150.81|0
1658347200000|2022-07-20 20:00:00|153.86|151.46|153.2|150.8|153.94|151.54|152.47|150.07|0
1658347500000|2022-07-20 20:05:00|153.29|150.89|153.28|150.88|154.02|151.62|152.71|150.31|0
1658347800000|2022-07-20 20:10:00|153.53|151.13|155|152.6|155.33|152.93|153.36|150.96|0
1658348100000|2022-07-20 20:15:00|155.12|152.32|156.07|153.27|156.94|154.14|154.95|152.15|0
1658348400000|2022-07-20 20:20:00|156.02|153.22|155.94|153.14|156.31|153.51|155.53|152.73|0
1658348700000|2022-07-20 20:25:00|155.98|153.18|156.27|153.47|156.68|153.88|155.85|153.05|0
1658349000000|2022-07-20 20:30:00|156.35|153.55|156.51|153.71|156.76|153.96|156.02|153.22|0
1658349300000|2022-07-20 20:35:00|156.47|153.67|157.09|154.29|157.09|154.29|156.34|153.54|0
1658349600000|2022-07-20 20:40:00|156.97|154.17|156.51|153.71|157.09|154.29|156.18|153.38|0
1658349900000|2022-07-20 20:45:00|156.47|153.67|156.84|154.04|156.84|154.04|156.26|153.46|0
1658350200000|2022-07-20 20:50:00|156.92|154.12|156.92|154.12|157.08|154.28|156.67|153.87|0
1658350500000|2022-07-20 20:55:00|156.91|154.11|156.99|154.19|157.04|154.24|156.91|154.11|0
1658350800000|2022-07-20 21:00:00|156.94|154.14|156.85|154.05|157.01|154.21|156.81|154.01|0
1658351100000|2022-07-20 21:05:00|156.86|154.06|156.82|154.02|157.09|154.29|156.67|153.87|0
1658351400000|2022-07-20 21:10:00|156.81|154.01|156.95|154.15|157.04|154.24|156.8|154|0
1658351700000|2022-07-20 21:15:00|157|154.2|156.94|154.14|157|154.2|156.93|154.13|0
1658352000000|2022-07-20 21:20:00|156.96|154.16|156.91|154.11|156.97|154.17|156.89|154.09|0
1658352300000|2022-07-20 21:25:00|156.76|153.96|156.46|153.66|156.84|154.04|156.4|153.6|0
1658352600000|2022-07-20 21:30:00|156.44|153.64|156.24|153.44|156.44|153.64|156.23|153.43|0
1658352900000|2022-07-20 21:35:00|156.36|153.56|155.62|152.82|156.4|153.6|155.62|152.82|0
1658353200000|2022-07-20 21:40:00|155.8|153|155.74|152.94|156.21|153.41|155.74|152.94|0
1658353500000|2022-07-20 21:45:00|155.64|152.84|155.57|152.77|155.64|152.84|155.52|152.72|0
1658353800000|2022-07-20 21:50:00|155.53|152.73|156|153.2|156|153.2|155.53|152.73|0
1658354100000|2022-07-20 21:55:00|155.99|153.19|156.43|153.63|156.43|153.63|155.83|153.03|0
1658354400000|2022-07-20 22:00:00|156.59|153.79|156.63|153.83|157.13|154.33|156.22|153.42|0
1658354700000|2022-07-20 22:05:00|156.55|153.75|156.87|154.07|157.04|154.24|156.38|153.58|0
1658355000000|2022-07-20 22:10:00|156.83|154.03|156.71|153.91|157|154.2|156.54|153.74|0
1658355300000|2022-07-20 22:15:00|156.79|153.99|157.91|155.11|158|155.2|156.79|153.99|0
1658355600000|2022-07-20 22:20:00|157.95|155.15|157.7|154.9|158.29|155.49|157.7|154.9|0
1658355900000|2022-07-20 22:25:00|157.62|154.82|157.2|154.4|157.66|154.86|156.87|154.07|0
1658356200000|2022-07-20 22:30:00|157.11|154.31|157.15|154.35|157.57|154.77|156.78|153.98|0
1658356500000|2022-07-20 22:35:00|157.19|154.39|158.19|155.39|158.19|155.39|157.19|154.39|0
1658356800000|2022-07-20 22:40:00|158.11|155.31|158.27|155.47|158.27|155.47|157.77|154.97|0
1658357100000|2022-07-20 22:45:00|158.23|155.43|157.77|154.97|158.27|155.47|157.56|154.76|0
1658357400000|2022-07-20 22:50:00|158.02|155.22|158.1|155.3|158.27|155.47|158.02|155.22|0
1658357700000|2022-07-20 22:55:00|158.02|155.22|157.76|154.96|158.18|155.38|157.6|154.8|0
1658358000000|2022-07-20 23:00:00|157.68|154.88|157.8|155|157.84|155.04|157.6|154.8|0
1658358300000|2022-07-20 23:05:00|157.84|155.04|157.01|154.21|157.84|155.04|156.92|154.12|0
1658358600000|2022-07-20 23:10:00|157.09|154.29|157.25|154.45|157.51|154.71|156.97|154.17|0
1658358900000|2022-07-20 23:15:00|157.21|154.41|156.75|153.95|157.21|154.41|156.75|153.95|0
1658359200000|2022-07-20 23:20:00|156.84|154.04|155.92|153.12|156.88|154.08|155.84|153.04|0
1658359500000|2022-07-20 23:25:00|155.84|153.04|155.75|152.95|155.88|153.08|155.43|152.63|0
1658359800000|2022-07-20 23:30:00|155.84|153.04|155.59|152.79|156.17|153.37|155.59|152.79|0
1658360100000|2022-07-20 23:35:00|155.5|152.7|155.91|153.11|155.92|153.12|155.5|152.7|0
1658360400000|2022-07-20 23:40:00|156|153.2|155.83|153.03|156.29|153.49|155.75|152.95|0
1658360700000|2022-07-20 23:45:00|155.87|153.07|155.54|152.74|155.91|153.11|155.38|152.58|0
1658361000000|2022-07-20 23:50:00|155.58|152.78|155.16|152.36|155.66|152.86|155|152.2|0
1658361300000|2022-07-20 23:55:00|155.12|152.32|156.07|153.27|156.07|153.27|155.08|152.28|0
1658361600000|2022-07-21 00:00:00|156.23|153.43|157.06|154.26|157.39|154.59|156.23|153.43|0
1658361900000|2022-07-21 00:05:00|156.98|154.18|157.56|154.76|157.81|155.01|156.98|154.18|0
1658362200000|2022-07-21 00:10:00|157.64|154.84|157.39|154.59|158.06|155.26|157.31|154.51|0
1658362500000|2022-07-21 00:15:00|157.3|154.5|157.26|154.46|157.64|154.84|157.05|154.25|0
1658362800000|2022-07-21 00:20:00|157.17|154.37|156.8|154|157.59|154.79|156.8|154|0
1658363100000|2022-07-21 00:25:00|156.76|153.96|156.71|153.91|157.26|154.46|156.55|153.75|0
1658363400000|2022-07-21 00:30:00|156.75|153.95|156.88|154.08|157.08|154.28|156.42|153.62|0
1658363700000|2022-07-21 00:35:00|157|154.2|156.5|153.7|157|154.2|156.08|153.28|0
1658364000000|2022-07-21 00:40:00|156.46|153.66|156.66|153.86|156.87|154.07|156.33|153.53|0
1658364300000|2022-07-21 00:45:00|156.58|153.78|156|153.2|156.58|153.78|155.83|153.03|0
1658364600000|2022-07-21 00:50:00|156.08|153.28|155.87|153.07|156.16|153.36|155.66|152.86|0
1658364900000|2022-07-21 00:55:00|155.83|153.03|155.58|152.78|155.83|153.03|155.25|152.45|0
1658365200000|2022-07-21 01:00:00|155.66|152.86|156.44|153.64|156.44|153.64|155.66|152.86|0
1658365500000|2022-07-21 01:05:00|156.53|153.73|156.86|154.06|157.57|154.77|156.53|153.73|0
1658365800000|2022-07-21 01:10:00|156.81|154.01|156.77|153.97|157.23|154.43|156.48|153.68|0
1658366100000|2022-07-21 01:15:00|156.73|153.93|156.64|153.84|156.89|154.09|156.15|153.35|0
1658366400000|2022-07-21 01:20:00|156.69|153.89|156.97|154.17|157.22|154.42|156.56|153.76|0
1658366700000|2022-07-21 01:25:00|157.06|154.26|159.23|156.43|159.23|156.43|157.06|154.26|0
1658367000000|2022-07-21 01:30:00|159.15|156.35|157.72|154.92|159.32|156.52|157.72|154.92|0
1658367300000|2022-07-21 01:35:00|157.63|154.83|157.05|154.25|157.8|155|157.01|154.21|0
1658367600000|2022-07-21 01:40:00|157.17|154.37|157.04|154.24|157.21|154.41|156.55|153.75|0
1658367900000|2022-07-21 01:45:00|156.96|154.16|157.34|154.54|158.05|155.25|156.96|154.16|0
1658368200000|2022-07-21 01:50:00|157.29|154.49|157.87|155.07|158.04|155.24|157.29|154.49|0
1658368500000|2022-07-21 01:55:00|157.79|154.99|157.41|154.61|157.87|155.07|157.29|154.49|0
1658368800000|2022-07-21 02:00:00|157.45|154.65|156.78|153.98|157.87|155.07|156.78|153.98|0
1658369100000|2022-07-21 02:05:00|156.62|153.82|156.86|154.06|157.03|154.23|156.12|153.32|0
1658369400000|2022-07-21 02:10:00|156.78|153.98|156.45|153.65|156.86|154.06|156.2|153.4|0
1658369700000|2022-07-21 02:15:00|156.36|153.56|156.36|153.56|156.57|153.77|156.03|153.23|0
1658370000000|2022-07-21 02:20:00|156.28|153.48|156.32|153.52|156.36|153.56|155.78|152.98|0
1658370300000|2022-07-21 02:25:00|156.36|153.56|156.11|153.31|156.36|153.56|155.94|153.14|0
1658370600000|2022-07-21 02:30:00|156.15|153.35|156.02|153.22|156.48|153.68|155.9|153.1|0
1658370900000|2022-07-21 02:35:00|155.94|153.14|155.85|153.05|156.1|153.3|155.77|152.97|0
1658371200000|2022-07-21 02:40:00|155.89|153.09|156.01|153.21|156.02|153.22|155.77|152.97|0
1658371500000|2022-07-21 02:45:00|156.1|153.3|156.26|153.46|156.34|153.54|155.64|152.84|0
1658371800000|2022-07-21 02:50:00|156.34|153.54|156.34|153.54|156.67|153.87|156.09|153.29|0
1658372100000|2022-07-21 02:55:00|156.42|153.62|156.34|153.54|156.59|153.79|156.26|153.46|0
1658372400000|2022-07-21 03:00:00|156.3|153.5|156.09|153.29|156.67|153.87|156.09|153.29|0
1658372700000|2022-07-21 03:05:00|156|153.2|155.92|153.12|156.33|153.53|155.84|153.04|0
1658373000000|2022-07-21 03:10:00|155.84|153.04|155.09|152.29|156|153.2|155.01|152.21|0
1658373300000|2022-07-21 03:15:00|155.01|152.21|155.33|152.53|155.5|152.7|154.92|152.12|0
1658373600000|2022-07-21 03:20:00|155.38|152.58|155.66|152.86|155.83|153.03|155.25|152.45|0
1658373900000|2022-07-21 03:25:00|155.74|152.94|155.74|152.94|155.91|153.11|155.58|152.78|0
1658374200000|2022-07-21 03:30:00|155.7|152.9|155.99|153.19|156.07|153.27|155.33|152.53|0
1658374500000|2022-07-21 03:35:00|156.03|153.23|155.65|152.85|156.15|153.35|155.57|152.77|0
1658374800000|2022-07-21 03:40:00|155.74|152.94|155.73|152.93|155.98|153.18|155.57|152.77|0
1658375100000|2022-07-21 03:45:00|155.65|152.85|155.57|152.77|155.73|152.93|155.32|152.52|0
1658375400000|2022-07-21 03:50:00|155.65|152.85|155.07|152.27|155.65|152.85|155.07|152.27|0
1658375700000|2022-07-21 03:55:00|155.11|152.31|155.56|152.76|155.64|152.84|155.07|152.27|0
1658376000000|2022-07-21 04:00:00|155.48|152.68|155.56|152.76|155.56|152.76|154.82|152.02|0
1658376300000|2022-07-21 04:05:00|155.39|152.59|155.6|152.8|155.64|152.84|155.31|152.51|0
1658376600000|2022-07-21 04:10:00|155.55|152.75|155.72|152.92|155.97|153.17|155.55|152.75|0
1658376900000|2022-07-21 04:15:00|155.63|152.83|155.55|152.75|155.8|153|155.39|152.59|0
1658377200000|2022-07-21 04:20:00|155.63|152.83|156.29|153.49|156.29|153.49|155.63|152.83|0
1658377500000|2022-07-21 04:25:00|156.37|153.57|156.37|153.57|156.46|153.66|156.17|153.37|0
1658377800000|2022-07-21 04:30:00|156.29|153.49|155.46|152.66|156.37|153.57|155.21|152.41|0
1658378100000|2022-07-21 04:35:00|155.38|152.58|155.83|153.03|156.12|153.32|155.38|152.58|0
1658378400000|2022-07-21 04:40:00|155.79|152.99|155.12|152.32|155.87|153.07|155.12|152.32|0
1658378700000|2022-07-21 04:45:00|155.08|152.28|154.46|151.66|155.37|152.57|154.38|151.58|0
1658379000000|2022-07-21 04:50:00|154.38|151.58|153.88|151.08|154.38|151.58|153.52|150.72|0
1658379300000|2022-07-21 04:55:00|153.8|151|154.45|151.65|154.46|151.66|153.72|150.92|0
1658379600000|2022-07-21 05:00:00|154.54|151.74|154.78|151.98|155.03|152.23|154.29|151.49|0
1658379900000|2022-07-21 05:05:00|154.7|151.9|153.87|151.07|155.03|152.23|153.87|151.07|0
1658380200000|2022-07-21 05:10:00|153.79|150.99|154.08|151.28|154.2|151.4|153.46|150.66|0
1658380500000|2022-07-21 05:15:00|154.04|151.24|154.69|151.89|154.77|151.97|153.95|151.15|0
1658380800000|2022-07-21 05:20:00|154.61|151.81|154.19|151.39|154.77|151.97|154.03|151.23|0
1658381100000|2022-07-21 05:25:00|154.24|151.44|154.27|151.47|154.44|151.64|154.11|151.31|0
1658381400000|2022-07-21 05:30:00|154.19|151.39|154.23|151.43|154.27|151.47|153.62|150.82|0
1658381700000|2022-07-21 05:35:00|154.27|151.47|153.12|150.32|154.44|151.64|153.12|150.32|0
1658382000000|2022-07-21 05:40:00|153.04|150.24|152.87|150.07|153.2|150.4|152.47|149.67|0
1658382300000|2022-07-21 05:45:00|152.75|149.95|152.26|149.46|153.04|150.24|151.98|149.18|0
1658382600000|2022-07-21 05:50:00|152.22|149.42|151.24|148.44|152.3|149.5|150.12|147.32|0
1658382900000|2022-07-21 05:55:00|151.32|148.52|151|148.2|151.57|148.77|150.84|148.04|0
1658383200000|2022-07-21 06:00:00|150.92|148.12|151.32|148.52|151.48|148.68|150.59|147.79|0
1658383500000|2022-07-21 06:05:00|151.24|148.44|150.75|147.95|151.64|148.84|150.51|147.71|0
1658383800000|2022-07-21 06:10:00|150.67|147.87|150.31|147.51|150.99|148.19|150.27|147.47|0
1658384100000|2022-07-21 06:15:00|150.35|147.55|150.99|148.19|151.96|149.16|150.35|147.55|0
1658384400000|2022-07-21 06:20:00|150.91|148.11|151.96|149.16|152.04|149.24|150.83|148.03|0
1658384700000|2022-07-21 06:25:00|152.04|149.24|152.57|149.77|152.69|149.89|151.39|148.59|0
1658385000000|2022-07-21 06:30:00|152.77|149.97|154.03|151.23|154.08|151.28|152.6|149.8|0
1658385300000|2022-07-21 06:35:00|154.07|151.27|152.8|150|154.32|151.52|152.8|150|0
1658385600000|2022-07-21 06:40:00|152.89|150.09|153.17|150.37|153.25|150.45|152.76|149.96|0
1658385900000|2022-07-21 06:45:00|153.13|150.33|153.9|151.1|153.9|151.1|153.13|150.33|0
1658386200000|2022-07-21 06:50:00|153.82|151.02|153.61|150.81|154.39|151.59|153.24|150.44|0
1658386500000|2022-07-21 06:55:00|153.65|150.85|154.06|151.26|154.39|151.59|153.32|150.52|0
1658386800000|2022-07-21 07:00:00|153.98|151.18|154.13|150.77|154.67|151.67|153.77|150.57|0
1658387100000|2022-07-21 07:05:00|154.1|151.22|153|150.6|154.63|151.75|153|150.23|0
1658387400000|2022-07-21 07:10:00|152.95|150.55|153.83|151.43|153.83|151.43|151.89|149.49|0
1658387700000|2022-07-21 07:15:00|153.87|151.47|153.54|151.14|155.1|152.7|153.38|150.98|0
1658388000000|2022-07-21 07:20:00|153.46|151.06|153.37|150.97|153.95|151.55|152.6|150.2|0
1658388300000|2022-07-21 07:25:00|153.33|150.93|155.91|153.51|155.91|153.51|153.21|150.81|0
1658388600000|2022-07-21 07:30:00|155.75|153.35|156.91|154.51|157.49|155.09|155.5|153.1|0
1658388900000|2022-07-21 07:35:00|156.82|154.42|156.45|154.05|157.32|154.92|156.45|154.05|0
1658389200000|2022-07-21 07:40:00|156.24|153.84|157.07|154.67|157.23|154.83|156.03|153.63|0
1658389500000|2022-07-21 07:45:00|157.15|154.75|156.23|153.83|157.15|154.75|155.99|153.59|0
1658389800000|2022-07-21 07:50:00|156.15|153.75|155.94|153.54|156.81|154.41|155.9|153.5|0
1658390100000|2022-07-21 07:55:00|155.65|153.25|156.98|154.58|157.14|154.74|155.65|153.25|0
1658390400000|2022-07-21 08:00:00|156.85|154.45|157.56|155.16|157.72|155.32|156.56|154.16|0
1658390700000|2022-07-21 08:05:00|157.64|155.24|157.35|154.95|158.06|155.66|156.89|154.49|0
1658391000000|2022-07-21 08:10:00|157.47|155.07|157.47|155.07|157.76|155.36|156.8|154.4|0
1658391300000|2022-07-21 08:15:00|157.55|155.15|158.05|155.65|158.38|155.98|157.26|154.86|0
1658391600000|2022-07-21 08:20:00|158.13|155.73|159.56|157.16|159.72|157.32|157.71|155.31|0
1658391900000|2022-07-21 08:25:00|159.52|157.12|158.96|156.56|159.68|157.28|158.46|156.06|0
1658392200000|2022-07-21 08:30:00|158.88|156.48|157.71|155.31|159.26|156.86|157.62|155.22|0
1658392500000|2022-07-21 08:35:00|157.67|155.27|158.37|155.97|158.62|156.22|157.29|154.89|0
1658392800000|2022-07-21 08:40:00|158.29|155.89|157.74|155.34|158.71|156.31|156.82|154.42|0
1658393100000|2022-07-21 08:45:00|157.65|155.25|157.65|155.25|157.9|155.5|156.9|154.5|0
1658393400000|2022-07-21 08:50:00|157.57|155.17|157.48|155.08|157.73|155.33|156.98|154.58|0
1658393700000|2022-07-21 08:55:00|157.44|155.04|155.97|153.57|157.52|155.12|155.89|153.49|0
1658394000000|2022-07-21 09:00:00|155.89|153.49|156.64|154.24|157.06|154.66|155.89|153.49|0
1658394300000|2022-07-21 09:05:00|156.72|154.32|156.47|154.07|156.89|154.49|156.26|153.86|0
1658394600000|2022-07-21 09:10:00|156.43|154.03|155.72|153.32|156.43|154.03|155.72|153.32|0
1658394900000|2022-07-21 09:15:00|155.8|153.4|155.71|153.31|156.42|154.02|155.55|153.15|0
1658395200000|2022-07-21 09:20:00|155.67|153.27|155.46|153.06|155.76|153.36|155.13|152.73|0
1658395500000|2022-07-21 09:25:00|155.38|152.98|155.92|153.52|156.04|153.64|155.13|152.73|0
1658395800000|2022-07-21 09:30:00|156|153.6|155.95|153.55|156.37|153.97|155.79|153.39|0
1658396100000|2022-07-21 09:35:00|155.91|153.51|155.79|153.39|156.66|154.26|155.79|153.39|0
1658396400000|2022-07-21 09:40:00|155.83|153.43|155.45|153.05|156.12|153.72|155.08|152.68|0
1658396700000|2022-07-21 09:45:00|155.37|152.97|155.2|152.8|155.78|153.38|154.95|152.55|0
1658397000000|2022-07-21 09:50:00|155.03|152.63|154.5|152.1|155.53|153.13|154.33|151.93|0
1658397300000|2022-07-21 09:55:00|154.54|152.14|155.13|152.73|155.95|153.55|154.46|152.06|0
1658397600000|2022-07-21 10:00:00|155.04|152.64|154.71|152.31|155.5|153.1|154.38|151.98|0
1658397900000|2022-07-21 10:05:00|154.84|152.44|154.21|151.81|155.54|153.14|154.21|151.81|0
1658398200000|2022-07-21 10:10:00|154.13|151.73|154.34|151.94|154.71|152.31|154.05|151.65|0
1658398500000|2022-07-21 10:15:00|154.29|151.89|153.88|151.48|154.79|152.39|153.63|151.23|0
1658398800000|2022-07-21 10:20:00|153.8|151.4|154.04|151.64|154.04|151.64|153.31|150.91|0
1658399100000|2022-07-21 10:25:00|153.96|151.56|153.87|151.47|154.08|151.68|153.3|150.9|0
1658399400000|2022-07-21 10:30:00|153.79|151.39|153.59|151.19|154.12|151.72|153.55|151.15|0
1658399700000|2022-07-21 10:35:00|153.63|151.23|154.03|151.63|154.28|151.88|153.59|151.19|0
1658400000000|2022-07-21 10:40:00|153.95|151.55|155.43|153.03|155.64|153.24|153.95|151.55|0
1658400300000|2022-07-21 10:45:00|155.6|153.2|156.09|153.69|156.09|153.69|155.27|152.87|0
1658400600000|2022-07-21 10:50:00|156.05|153.65|156.34|153.94|156.38|153.98|155.76|153.36|0
1658400900000|2022-07-21 10:55:00|156.38|153.98|155.84|153.44|156.67|154.27|155.42|153.02|0
1658401200000|2022-07-21 11:00:00|155.75|153.35|155.83|153.43|156.08|153.68|155.51|153.11|0
1658401500000|2022-07-21 11:05:00|155.88|153.48|155.05|152.65|156.25|153.85|154.92|152.52|0
1658401800000|2022-07-21 11:10:00|155.09|152.69|155.25|152.85|155.83|153.43|155.09|152.69|0
1658402100000|2022-07-21 11:15:00|155.33|152.93|155.33|152.93|155.41|153.01|154.67|152.27|0
1658402400000|2022-07-21 11:20:00|155.29|152.89|156.49|154.09|156.49|154.09|155.08|152.68|0
1658402700000|2022-07-21 11:25:00|156.57|154.17|156.03|153.63|156.65|154.25|155.9|153.5|0
1658403000000|2022-07-21 11:30:00|156.15|153.75|155.65|153.25|156.32|153.92|155.41|153.01|0
1658403300000|2022-07-21 11:35:00|155.61|153.21|157.06|154.66|157.15|154.75|155.49|153.09|0
1658403600000|2022-07-21 11:40:00|157.02|154.62|157.56|155.16|157.73|155.33|156.39|153.99|0
1658403900000|2022-07-21 11:45:00|157.64|155.24|156.18|153.78|157.73|155.33|156.18|153.78|0
1658404200000|2022-07-21 11:50:00|156.14|153.74|155.64|153.24|156.56|154.16|155.64|153.24|0
1658404500000|2022-07-21 11:55:00|155.72|153.32|156.18|153.78|156.47|154.07|155.72|153.32|0
1658404800000|2022-07-21 12:00:00|156.22|153.82|155.3|152.9|156.3|153.9|155.06|152.66|0
1658405100000|2022-07-21 12:05:00|155.22|152.82|154.97|152.57|155.47|153.07|154.23|151.83|0
1658405400000|2022-07-21 12:10:00|154.89|152.49|155.71|153.31|155.71|153.31|154.64|152.24|0
1658405700000|2022-07-21 12:15:00|155.59|153.19|154.01|150.65|158.7|155.77|153.89|150.53|0
1658406000000|2022-07-21 12:20:00|154.05|150.69|153.39|150.03|154.05|150.69|151.93|148.57|0
1658406300000|2022-07-21 12:25:00|153.47|150.11|154.62|151.26|155.11|151.75|153.47|150.11|0
1658406600000|2022-07-21 12:30:00|154.58|151.22|152.57|149.21|155.19|151.83|152.53|149.17|0
1658406900000|2022-07-21 12:35:00|152.41|149.05|151.23|147.87|153.39|150.03|151.23|147.87|0
1658407200000|2022-07-21 12:40:00|151.27|147.91|149.18|145.82|151.68|148.32|148.94|145.58|0
1658407500000|2022-07-21 12:45:00|149.1|145.74|149.5|147.1|150.06|147.18|148.62|145.74|0
1658407800000|2022-07-21 12:50:00|149.7|147.3|151.27|148.87|151.35|148.95|149.1|146.7|0
1658408100000|2022-07-21 12:55:00|151.19|148.79|150.65|148.25|152.08|149.68|149.77|147.37|0
1658408400000|2022-07-21 13:00:00|150.49|148.09|151.95|149.55|152.11|149.71|150.41|148.01|0
1658408700000|2022-07-21 13:05:00|152.11|149.71|153.17|150.77|153.74|151.34|152.11|149.71|0
1658409000000|2022-07-21 13:10:00|153.25|150.85|153.9|151.5|153.98|151.58|152.51|150.11|0
1658409300000|2022-07-21 13:15:00|153.98|151.58|155.3|152.9|155.47|153.07|152.84|150.44|0
1658409600000|2022-07-21 13:20:00|155.22|152.82|155.88|153.48|156.29|153.89|154.56|152.16|0
1658409900000|2022-07-21 13:25:00|155.96|153.56|155.96|153.56|156.63|154.23|155.71|153.31|0
1658410200000|2022-07-21 13:30:00|155.29|152.89|157.71|155.31|157.71|155.31|153.54|151.14|0
1658410500000|2022-07-21 13:35:00|158.63|156.23|155.29|152.89|159.99|157.59|155.04|152.64|0
1658410800000|2022-07-21 13:40:00|155.54|153.14|156.78|154.38|157.04|154.64|154.05|151.65|0
1658411100000|2022-07-21 13:45:00|157.62|155.22|154.79|152.39|158.29|155.89|154.05|151.65|0
1658411400000|2022-07-21 13:50:00|155.12|152.72|151.03|148.63|156.11|153.71|151.03|148.63|0
1658411700000|2022-07-21 13:55:00|150.95|148.55|151.92|149.52|152.41|150.01|150.62|148.22|0
1658412000000|2022-07-21 14:00:00|152.16|149.76|158.02|155.62|158.02|155.62|150.79|148.39|0
1658412300000|2022-07-21 14:05:00|157.85|155.45|157.68|155.28|158.78|156.38|155.85|153.45|0
1658412600000|2022-07-21 14:10:00|157.52|155.12|161.35|158.95|162.08|159.68|156.93|154.53|0
1658412900000|2022-07-21 14:15:00|161.48|159.08|157.2|154.8|161.56|159.16|156.45|154.05|0
1658413200000|2022-07-21 14:20:00|156.95|154.55|160.86|158.46|161.16|158.76|156.45|154.05|0
1658413500000|2022-07-21 14:25:00|160.73|158.33|162.86|160.46|164.24|161.84|160.65|158.25|0
1658413800000|2022-07-21 14:30:00|162.74|160.34|163.2|160.8|163.55|161.15|161.58|159.18|0
1658414100000|2022-07-21 14:35:00|162.95|160.55|157.52|155.12|162.95|160.55|157.52|155.12|0
1658414400000|2022-07-21 14:40:00|157.48|155.08|156.43|154.03|158.45|156.05|156.35|153.95|0
1658414700000|2022-07-21 14:45:00|156.35|153.95|157.43|155.03|157.73|155.33|156.18|153.78|0
1658415000000|2022-07-21 14:50:00|157.1|154.7|155.28|152.88|157.52|155.12|155.28|152.88|0
1658415300000|2022-07-21 14:55:00|155.11|152.71|152.95|150.55|155.61|153.21|152.71|150.31|0
1658415600000|2022-07-21 15:00:00|153.04|150.64|151.31|148.91|153.86|151.46|151.31|148.91|0
1658415900000|2022-07-21 15:05:00|151.23|148.83|152.46|150.06|153.03|150.63|151.23|148.83|0
1658416200000|2022-07-21 15:10:00|152.29|149.89|153.62|151.22|154.45|152.05|152.21|149.81|0
1658416500000|2022-07-21 15:15:00|153.46|151.06|153.21|150.81|154.45|152.05|152.72|150.32|0
1658416800000|2022-07-21 15:20:00|153.37|150.97|154.53|152.13|155.15|152.75|152.72|150.32|0
1658417100000|2022-07-21 15:25:00|154.44|152.04|152.22|149.82|154.69|152.29|152.22|149.82|0
1658417400000|2022-07-21 15:30:00|151.65|149.25|148.89|146.49|153.2|150.8|148.89|146.49|0
1658417700000|2022-07-21 15:35:00|149.05|146.65|150.18|147.78|150.18|147.78|148.49|146.09|0
1658418000000|2022-07-21 15:40:00|150.1|147.7|149.94|147.54|150.22|147.82|149.21|146.81|0
1658418300000|2022-07-21 15:45:00|149.9|147.5|151.07|148.67|151.15|148.75|149.29|146.89|0
1658418600000|2022-07-21 15:50:00|151.03|148.63|150.42|148.02|151.31|148.91|149.85|147.45|0
1658418900000|2022-07-21 15:55:00|150.25|147.85|150.01|147.61|150.42|148.02|149.28|146.88|0
1658419200000|2022-07-21 16:00:00|150.25|147.85|147.64|145.24|150.33|147.93|147.44|145.04|0
1658419500000|2022-07-21 16:05:00|147.6|145.2|145.53|143.13|148|145.6|145.37|142.97|0
1658419800000|2022-07-21 16:10:00|145.45|143.05|146.79|144.39|147.91|145.51|145.29|142.89|0
1658420100000|2022-07-21 16:15:00|148.82|146.42|144.79|142.39|148.82|146.42|144.4|142|0
1658420400000|2022-07-21 16:20:00|144.64|142.24|144|141.6|145.35|142.95|144|141.6|0
1658420700000|2022-07-21 16:25:00|144.16|141.76|142.51|140.11|144.4|142|142.35|139.95|0
1658421000000|2022-07-21 16:30:00|142.67|140.27|143.48|141.08|143.56|141.16|140.61|138.21|0
1658421300000|2022-07-21 16:35:00|143.4|141|143.01|140.61|143.95|141.55|142.78|140.38|0
1658421600000|2022-07-21 16:40:00|143.09|140.69|144.03|141.63|144.03|141.63|142.85|140.45|0
1658421900000|2022-07-21 16:45:00|143.95|141.55|144.49|142.09|144.81|142.41|143.79|141.39|0
1658422200000|2022-07-21 16:50:00|144.41|142.01|143.94|141.54|144.41|142.01|143.47|141.07|0
1658422500000|2022-07-21 16:55:00|143.86|141.46|143.55|141.15|144.18|141.78|143.24|140.84|0
1658422800000|2022-07-21 17:00:00|143.47|141.07|143.62|141.22|144.41|142.01|143.16|140.76|0
1658423100000|2022-07-21 17:05:00|143.54|141.14|143.54|141.14|144.17|141.77|142.69|140.29|0
1658423400000|2022-07-21 17:10:00|143.7|141.3|145.19|142.79|145.27|142.87|143.38|140.98|0
1658423700000|2022-07-21 17:15:00|145.23|142.83|143.79|141.39|145.43|143.03|143.24|140.84|0
1658424000000|2022-07-21 17:20:00|143.95|141.55|145.52|143.12|145.52|143.12|143.16|140.76|0
1658424300000|2022-07-21 17:25:00|145.36|142.96|145.44|143.04|146.39|143.99|145.12|142.72|0
1658424600000|2022-07-21 17:30:00|145.36|142.96|147.51|145.11|148.15|145.75|145.2|142.8|0
1658424900000|2022-07-21 17:35:00|147.75|145.35|145.75|143.35|148.23|145.83|145.51|143.11|0
1658425200000|2022-07-21 17:40:00|145.59|143.19|144.96|142.56|145.83|143.43|144.56|142.16|0
1658425500000|2022-07-21 17:45:00|144.72|142.32|145.87|143.47|146.22|143.82|144.72|142.32|0
1658425800000|2022-07-21 17:50:00|145.98|143.58|147.66|145.26|147.74|145.34|145.9|143.5|0
1658426100000|2022-07-21 17:55:00|147.82|145.42|145.82|143.42|147.98|145.58|145.66|143.26|0
1658426400000|2022-07-21 18:00:00|145.74|143.34|145.58|143.18|146.38|143.98|145.18|142.78|0
1658426700000|2022-07-21 18:05:00|145.5|143.1|144.47|142.07|145.9|143.5|143.92|141.52|0
1658427000000|2022-07-21 18:10:00|144.55|142.15|143.45|141.05|144.79|142.39|143.45|141.05|0
1658427300000|2022-07-21 18:15:00|143.37|140.97|143.44|141.04|144.11|141.71|142.97|140.57|0
1658427600000|2022-07-21 18:20:00|143.52|141.12|143.28|140.88|143.68|141.28|142.82|140.42|0
1658427900000|2022-07-21 18:25:00|143.36|140.96|143.28|140.88|144.23|141.83|143.05|140.65|0
1658428200000|2022-07-21 18:30:00|143.36|140.96|144.77|142.37|144.77|142.37|143.28|140.88|0
1658428500000|2022-07-21 18:35:00|144.85|142.45|143.83|141.43|145.64|143.24|143.83|141.43|0
1658428800000|2022-07-21 18:40:00|143.75|141.35|145.56|143.16|145.64|143.24|143.67|141.27|0
1658429100000|2022-07-21 18:45:00|145.48|143.08|144.92|142.52|146.11|143.71|144.92|142.52|0
1658429400000|2022-07-21 18:50:00|144.84|142.44|144.68|142.28|145.47|143.07|144.37|141.97|0
1658429700000|2022-07-21 18:55:00|144.6|142.2|144.21|141.81|144.84|142.44|143.42|141.02|0
1658430000000|2022-07-21 19:00:00|144.36|141.96|142.64|140.24|144.36|141.96|142.64|140.24|0
1658430300000|2022-07-21 19:05:00|142.79|140.39|141.16|138.76|143.03|140.63|141.08|138.68|0
1658430600000|2022-07-21 19:10:00|141.08|138.68|142.67|140.27|143.1|140.7|141.08|138.68|0
1658430900000|2022-07-21 19:15:00|142.79|140.39|142.71|140.31|143.81|141.41|142.44|140.04|0
1658431200000|2022-07-21 19:20:00|142.86|140.46|143.1|140.7|143.57|141.17|142.71|140.31|0
1658431500000|2022-07-21 19:25:00|143.02|140.62|142.31|139.91|143.1|140.7|141.85|139.45|0
1658431800000|2022-07-21 19:30:00|142.39|139.99|141.84|139.44|142.94|140.54|141.54|139.14|0
1658432100000|2022-07-21 19:35:00|141.77|139.37|142.62|140.22|142.7|140.3|141.07|138.67|0
1658432400000|2022-07-21 19:40:00|142.7|140.3|141.53|139.13|142.7|140.3|141.45|139.05|0
1658432700000|2022-07-21 19:45:00|141.61|139.21|141.6|139.2|142.03|139.63|141.22|138.82|0
1658433000000|2022-07-21 19:50:00|140.6|138.2|139.98|137.58|140.68|138.28|139.83|137.43|0
1658433300000|2022-07-21 19:55:00|140.02|137.62|138.89|136.49|141.29|138.89|138.89|136.49|0
1658433600000|2022-07-21 20:00:00|138.81|136.41|139.04|136.64|139.12|136.72|138.05|135.65|0
1658433900000|2022-07-21 20:05:00|139.11|136.71|139.72|137.32|139.8|137.4|139.11|136.71|0
1658434200000|2022-07-21 20:10:00|139.8|137.4|142.5|140.1|142.5|140.1|139.8|137.4|0
1658434500000|2022-07-21 20:15:00|142.62|139.82|143.4|140.6|143.56|140.76|142.16|139.36|0
1658434800000|2022-07-21 20:20:00|143.24|140.44|143.01|140.21|143.87|141.07|142.62|139.82|0
1658435100000|2022-07-21 20:25:00|142.93|140.13|142.93|140.13|143.01|140.21|142.77|139.97|0
1658435400000|2022-07-21 20:30:00|142.85|140.05|142.61|139.81|142.93|140.13|142.46|139.66|0
1658435700000|2022-07-21 20:35:00|142.53|139.73|142.53|139.73|142.53|139.73|141.99|139.19|0
1658436000000|2022-07-21 20:40:00|142.45|139.65|142.92|140.12|143|140.2|142.3|139.5|0
1658436300000|2022-07-21 20:45:00|143|140.2|142.76|139.96|143.15|140.35|142.76|139.96|0
1658436600000|2022-07-21 20:50:00|142.99|140.19|143.07|140.27|143.15|140.35|142.76|139.96|0
1658436900000|2022-07-21 20:55:00|143.15|140.35|142.25|139.45|143.15|140.35|142.25|139.45|0
1658437200000|2022-07-21 21:00:00|142.31|139.51|142.46|139.66|142.51|139.71|142.26|139.46|0
1658437500000|2022-07-21 21:05:00|142.4|139.6|142.42|139.62|142.55|139.75|142.37|139.57|0
1658437800000|2022-07-21 21:10:00|142.5|139.7|142.26|139.46|142.5|139.7|142.19|139.39|0
1658438100000|2022-07-21 21:15:00|142.24|139.44|142.19|139.39|142.27|139.47|142.12|139.32|0
1658438400000|2022-07-21 21:20:00|142.17|139.37|142.47|139.67|142.56|139.76|142.17|139.37|0
1658438700000|2022-07-21 21:25:00|142.42|139.62|142.58|139.78|142.68|139.88|142.42|139.62|0
1658439000000|2022-07-21 21:30:00|142.54|139.74|142.5|139.7|142.7|139.9|142.5|139.7|0
1658439300000|2022-07-21 21:35:00|142.55|139.75|142.56|139.76|142.57|139.77|142.37|139.57|0
1658439600000|2022-07-21 21:40:00|142.58|139.78|142.58|139.78|142.63|139.83|142.56|139.76|0
1658439900000|2022-07-21 21:45:00|142.6|139.8|142.76|139.96|142.76|139.96|142.58|139.78|0
1658440200000|2022-07-21 21:50:00|142.7|139.9|142.69|139.89|142.91|140.11|142.54|139.74|0
1658440500000|2022-07-21 21:55:00|142.68|139.88|142.83|140.03|142.86|140.06|142.68|139.88|0
1658440800000|2022-07-21 22:00:00|143.07|140.27|144.01|141.21|144.13|141.33|142.8|140|0
1658441100000|2022-07-21 22:05:00|144.17|141.37|144.44|141.64|144.91|142.11|144.17|141.37|0
1658441400000|2022-07-21 22:10:00|144.36|141.56|144.43|141.63|144.91|142.11|144.28|141.48|0
1658441700000|2022-07-21 22:15:00|144.48|141.68|143.65|140.85|144.75|141.95|143.65|140.85|0
1658442000000|2022-07-21 22:20:00|143.73|140.93|143.72|140.92|143.73|140.93|142.9|140.1|0
1658442300000|2022-07-21 22:25:00|143.64|140.84|143.25|140.45|143.8|141|142.98|140.18|0
1658442600000|2022-07-21 22:30:00|143.17|140.37|143.09|140.29|143.48|140.68|142.7|139.9|0
1658442900000|2022-07-21 22:35:00|143.25|140.45|143.79|140.99|143.87|141.07|143.25|140.45|0
1658443200000|2022-07-21 22:40:00|143.87|141.07|143.71|140.91|143.87|141.07|143.56|140.76|0
1658443500000|2022-07-21 22:45:00|143.75|140.95|143.55|140.75|144.02|141.22|143.4|140.6|0
1658443800000|2022-07-21 22:50:00|143.47|140.67|143.79|140.99|144.02|141.22|143.47|140.67|0
1658444100000|2022-07-21 22:55:00|143.71|140.91|143.82|141.02|143.86|141.06|143.55|140.75|0
1658444400000|2022-07-21 23:00:00|143.74|140.94|143.82|141.02|144.02|141.22|143.7|140.9|0
1658444700000|2022-07-21 23:05:00|143.78|140.98|143.93|141.13|144.09|141.29|143.7|140.9|0
1658445000000|2022-07-21 23:10:00|144.01|141.21|144.01|141.21|144.01|141.21|143.78|140.98|0
1658445300000|2022-07-21 23:15:00|143.93|141.13|144.16|141.36|144.4|141.6|143.77|140.97|0
1658445600000|2022-07-21 23:20:00|144.2|141.4|144.12|141.32|144.4|141.6|144.08|141.28|0
1658445900000|2022-07-21 23:25:00|144.16|141.36|143.61|140.81|144.24|141.44|143.53|140.73|0
1658446200000|2022-07-21 23:30:00|143.69|140.89|143.53|140.73|144|141.2|143.3|140.5|0
1658446500000|2022-07-21 23:35:00|143.61|140.81|144|141.2|144.15|141.35|143.61|140.81|0
1658446800000|2022-07-21 23:40:00|143.92|141.12|143.68|140.88|143.96|141.16|143.6|140.8|0
1658447100000|2022-07-21 23:45:00|143.76|140.96|143.76|140.96|144.07|141.27|143.52|140.72|0
1658447400000|2022-07-21 23:50:00|143.8|141|144.46|141.66|144.54|141.74|143.76|140.96|0
1658447700000|2022-07-21 23:55:00|144.38|141.58|144.46|141.66|144.62|141.82|144.22|141.42|0
1658448000000|2022-07-22 00:00:00|144.61|141.81|144.77|141.97|145.56|142.76|144.61|141.81|0
1658448300000|2022-07-22 00:05:00|144.69|141.89|145.24|142.44|145.24|142.44|144.69|141.89|0
1658448600000|2022-07-22 00:10:00|145.28|142.48|145.08|142.28|145.56|142.76|145|142.2|0
1658448900000|2022-07-22 00:15:00|145.12|142.32|144.45|141.65|145.16|142.36|144.21|141.41|0
1658449200000|2022-07-22 00:20:00|144.37|141.57|144.21|141.41|144.45|141.65|143.97|141.17|0
1658449500000|2022-07-22 00:25:00|144.13|141.33|144.52|141.72|144.52|141.72|143.89|141.09|0
1658449800000|2022-07-22 00:30:00|144.48|141.68|144.28|141.48|144.52|141.72|143.89|141.09|0
1658450100000|2022-07-22 00:35:00|144.32|141.52|143.81|141.01|144.75|141.95|143.73|140.93|0
1658450400000|2022-07-22 00:40:00|143.73|140.93|144.35|141.55|144.43|141.63|143.73|140.93|0
1658450700000|2022-07-22 00:45:00|144.43|141.63|144.08|141.28|144.43|141.63|143.96|141.16|0
1658451000000|2022-07-22 00:50:00|144.12|141.32|143.8|141|144.12|141.32|143.72|140.92|0
1658451300000|2022-07-22 00:55:00|143.72|140.92|143.48|140.68|143.88|141.08|143.41|140.61|0
1658451600000|2022-07-22 01:00:00|143.52|140.72|144.46|141.66|144.66|141.86|143.48|140.68|0
1658451900000|2022-07-22 01:05:00|144.5|141.7|144.5|141.7|144.58|141.78|144.18|141.38|0
1658452200000|2022-07-22 01:10:00|144.58|141.78|144.57|141.77|144.89|142.09|144.5|141.7|0
1658452500000|2022-07-22 01:15:00|144.61|141.81|144.89|142.09|145.28|142.48|144.49|141.69|0
1658452800000|2022-07-22 01:20:00|144.81|142.01|144.69|141.89|144.96|142.16|144.41|141.61|0
1658453100000|2022-07-22 01:25:00|144.73|141.93|144.25|141.45|144.73|141.93|143.94|141.14|0
1658453400000|2022-07-22 01:30:00|144.17|141.37|143.54|140.74|144.17|141.37|143.54|140.74|0
1658453700000|2022-07-22 01:35:00|143.46|140.66|143.07|140.27|143.78|140.98|142.76|139.96|0
1658454000000|2022-07-22 01:40:00|142.99|140.19|142.64|139.84|143.03|140.23|142.21|139.41|0
1658454300000|2022-07-22 01:45:00|142.6|139.8|143.42|140.62|143.46|140.66|142.6|139.8|0
1658454600000|2022-07-22 01:50:00|143.46|140.66|143.38|140.58|143.77|140.97|143.14|140.34|0
1658454900000|2022-07-22 01:55:00|143.42|140.62|143.1|140.3|143.53|140.73|143.02|140.22|0
1658455200000|2022-07-22 02:00:00|143.14|140.34|142.94|140.14|143.37|140.57|142.83|140.03|0
1658455500000|2022-07-22 02:05:00|142.9|140.1|143.52|140.72|143.52|140.72|142.86|140.06|0
1658455800000|2022-07-22 02:10:00|143.45|140.65|143.91|141.11|143.91|141.11|143.45|140.65|0
1658456100000|2022-07-22 02:15:00|144.07|141.27|143.83|141.03|144.23|141.43|143.75|140.95|0
1658456400000|2022-07-22 02:20:00|143.87|141.07|144.14|141.34|144.14|141.34|143.67|140.87|0
1658456700000|2022-07-22 02:25:00|144.22|141.42|144.38|141.58|144.53|141.73|143.95|141.15|0
1658457000000|2022-07-22 02:30:00|144.45|141.65|144.45|141.65|144.53|141.73|144.14|141.34|0
1658457300000|2022-07-22 02:35:00|144.49|141.69|144.92|142.12|145|142.2|144.45|141.65|0
1658457600000|2022-07-22 02:40:00|144.84|142.04|144.29|141.49|144.84|142.04|144.29|141.49|0
1658457900000|2022-07-22 02:45:00|144.25|141.45|144.52|141.72|144.6|141.8|144.21|141.41|0
1658458200000|2022-07-22 02:50:00|144.56|141.76|144.32|141.52|144.68|141.88|144.13|141.33|0
1658458500000|2022-07-22 02:55:00|144.28|141.48|144.6|141.8|144.6|141.8|144.28|141.48|0
1658458800000|2022-07-22 03:00:00|144.56|141.76|144.28|141.48|144.56|141.76|143.97|141.17|0
1658459100000|2022-07-22 03:05:00|144.2|141.4|144.28|141.48|144.59|141.79|144.12|141.32|0
1658459400000|2022-07-22 03:10:00|144.35|141.55|144.12|141.32|144.35|141.55|143.96|141.16|0
1658459700000|2022-07-22 03:15:00|144.08|141.28|144.43|141.63|144.43|141.63|143.8|141|0
1658460000000|2022-07-22 03:20:00|144.51|141.71|144.66|141.86|144.9|142.1|144.39|141.59|0
1658460300000|2022-07-22 03:25:00|144.7|141.9|144.11|141.31|144.74|141.94|144.11|141.31|0
1658460600000|2022-07-22 03:30:00|144.07|141.27|143.87|141.07|144.15|141.35|143.76|140.96|0
1658460900000|2022-07-22 03:35:00|143.83|141.03|144.02|141.22|144.18|141.38|143.79|140.99|0
1658461200000|2022-07-22 03:40:00|143.95|141.15|143.79|140.99|144.1|141.3|143.79|140.99|0
1658461500000|2022-07-22 03:45:00|143.83|141.03|143.78|140.98|143.86|141.06|143.55|140.75|0
1658461800000|2022-07-22 03:50:00|143.75|140.95|144.06|141.26|144.09|141.29|143.7|140.9|0
1658462100000|2022-07-22 03:55:00|144.02|141.22|143.62|140.82|144.02|141.22|143.62|140.82|0
1658462400000|2022-07-22 04:00:00|143.54|140.74|143.38|140.58|143.62|140.82|143.38|140.58|0
1658462700000|2022-07-22 04:05:00|143.46|140.66|143.3|140.5|143.54|140.74|143.3|140.5|0
1658463000000|2022-07-22 04:10:00|143.22|140.42|143.53|140.73|143.54|140.74|143.22|140.42|0
1658463300000|2022-07-22 04:15:00|143.58|140.78|143.53|140.73|143.77|140.97|143.53|140.73|0
1658463600000|2022-07-22 04:20:00|143.57|140.77|143.37|140.57|143.57|140.77|143.3|140.5|0
1658463900000|2022-07-22 04:25:00|143.45|140.65|143.68|140.88|143.76|140.96|143.45|140.65|0
1658464200000|2022-07-22 04:30:00|143.61|140.81|144.07|141.27|144.07|141.27|143.6|140.8|0
1658464500000|2022-07-22 04:35:00|144.04|141.24|143.91|141.11|144.07|141.27|143.68|140.88|0
1658464800000|2022-07-22 04:40:00|143.99|141.19|143.99|141.19|144.07|141.27|143.83|141.03|0
1658465100000|2022-07-22 04:45:00|144.07|141.27|143.91|141.11|144.07|141.27|143.83|141.03|0
1658465400000|2022-07-22 04:50:00|143.99|141.19|144.06|141.26|144.14|141.34|143.98|141.18|0
1658465700000|2022-07-22 04:55:00|144.1|141.3|144.37|141.57|144.41|141.61|143.9|141.1|0
1658466000000|2022-07-22 05:00:00|144.45|141.65|143.74|140.94|144.69|141.89|143.74|140.94|0
1658466300000|2022-07-22 05:05:00|143.82|141.02|144.21|141.41|144.45|141.65|143.43|140.63|0
1658466600000|2022-07-22 05:10:00|144.29|141.49|144.84|142.04|145.55|142.75|144.09|141.29|0
1658466900000|2022-07-22 05:15:00|144.92|142.12|144.6|141.8|145.23|142.43|144.44|141.64|0
1658467200000|2022-07-22 05:20:00|144.52|141.72|144.6|141.8|144.76|141.96|144.44|141.64|0
1658467500000|2022-07-22 05:25:00|144.56|141.76|143.96|141.16|144.56|141.76|143.96|141.16|0
1658467800000|2022-07-22 05:30:00|144.04|141.24|144.95|142.15|145.34|142.54|143.96|141.16|0
1658468100000|2022-07-22 05:35:00|144.91|142.11|145.06|142.26|145.3|142.5|144.83|142.03|0
1658468400000|2022-07-22 05:40:00|145.14|142.34|145.3|142.5|145.3|142.5|144.9|142.1|0
1658468700000|2022-07-22 05:45:00|145.22|142.42|145.14|142.34|145.3|142.5|144.98|142.18|0
1658469000000|2022-07-22 05:50:00|145.06|142.26|145.13|142.33|145.29|142.49|144.97|142.17|0
1658469300000|2022-07-22 05:55:00|145.21|142.41|145.21|142.41|145.29|142.49|144.89|142.09|0
1658469600000|2022-07-22 06:00:00|145.09|142.29|145.05|142.25|145.13|142.33|144.26|141.46|0
1658469900000|2022-07-22 06:05:00|144.97|142.17|144.81|142.01|145.05|142.25|144.34|141.54|0
1658470200000|2022-07-22 06:10:00|144.89|142.09|144.37|141.57|145.04|142.24|144.18|141.38|0
1658470500000|2022-07-22 06:15:00|144.41|141.61|144.53|141.73|144.65|141.85|143.94|141.14|0
1658470800000|2022-07-22 06:20:00|144.49|141.69|144.09|141.29|144.61|141.81|144.09|141.29|0
1658471100000|2022-07-22 06:25:00|144.13|141.33|143.85|141.05|144.72|141.92|143.7|140.9|0
1658471400000|2022-07-22 06:30:00|143.78|140.98|143.77|140.97|144.01|141.21|143.3|140.5|0
1658471700000|2022-07-22 06:35:00|143.85|141.05|143.77|140.97|143.89|141.09|143.54|140.74|0
1658472000000|2022-07-22 06:40:00|143.69|140.89|143.22|140.42|143.85|141.05|142.99|140.19|0
1658472300000|2022-07-22 06:45:00|143.3|140.5|142.44|139.64|143.3|140.5|142.2|139.4|0
1658472600000|2022-07-22 06:50:00|142.48|139.68|142.98|140.18|143.29|140.49|142.48|139.68|0
1658472900000|2022-07-22 06:55:00|142.94|140.14|142.78|139.98|143.21|140.41|142.74|139.94|0
1658473200000|2022-07-22 07:00:00|142.82|140.02|143.12|140.32|145.13|142.33|142.1|139.3|0
1658473500000|2022-07-22 07:05:00|143.04|140.24|142.53|140.13|144.01|141.61|142.53|140.13|0
1658473800000|2022-07-22 07:10:00|142.64|140.24|141.75|139.35|142.92|140.52|141.75|139.35|0
1658474100000|2022-07-22 07:15:00|141.02|138.62|143.3|140.9|143.3|140.9|141.02|138.62|0
1658474400000|2022-07-22 07:20:00|143.14|140.74|142.21|139.81|143.14|140.74|141.9|139.5|0
1658474700000|2022-07-22 07:25:00|142.13|139.73|143.3|140.9|143.3|140.9|141.74|139.34|0
1658475000000|2022-07-22 07:30:00|143.14|140.74|144|141.6|144.59|142.19|142.83|140.43|0
1658475300000|2022-07-22 07:35:00|144.08|141.68|145.25|142.85|145.57|143.17|143.45|141.05|0
1658475600000|2022-07-22 07:40:00|145.33|142.93|145.41|143.01|145.81|143.41|144.86|142.46|0
1658475900000|2022-07-22 07:45:00|145.33|142.93|144.93|142.53|145.37|142.97|144.86|142.46|0
1658476200000|2022-07-22 07:50:00|144.89|142.49|144.69|142.29|145.6|143.2|144.66|142.26|0
1658476500000|2022-07-22 07:55:00|144.73|142.33|144.22|141.82|144.73|142.33|143.59|141.19|0
1658476800000|2022-07-22 08:00:00|143.91|141.51|144.85|142.45|145.32|142.92|143.83|141.43|0
1658477100000|2022-07-22 08:05:00|144.77|142.37|145.32|142.92|145.56|143.16|144.69|142.29|0
1658477400000|2022-07-22 08:10:00|145.36|142.96|143.7|141.3|145.39|142.99|143.7|141.3|0
1658477700000|2022-07-22 08:15:00|143.82|141.42|144.21|141.81|144.21|141.81|143.11|140.71|0
1658478000000|2022-07-22 08:20:00|144.17|141.77|144.32|141.92|144.84|142.44|144.05|141.65|0
1658478300000|2022-07-22 08:25:00|144.28|141.88|143.34|140.94|144.28|141.88|143.34|140.94|0
1658478600000|2022-07-22 08:30:00|143.26|140.86|143.73|141.33|144.2|141.8|143.03|140.63|0
1658478900000|2022-07-22 08:35:00|143.65|141.25|143.1|140.7|143.65|141.25|142.79|140.39|0
1658479200000|2022-07-22 08:40:00|143.02|140.62|142.94|140.54|143.1|140.7|142.01|139.61|0
1658479500000|2022-07-22 08:45:00|142.98|140.58|143.25|140.85|143.37|140.97|142.47|140.07|0
1658479800000|2022-07-22 08:50:00|143.21|140.81|143.09|140.69|143.29|140.89|142.78|140.38|0
1658480100000|2022-07-22 08:55:00|143.02|140.62|143.13|140.73|143.44|141.04|142.9|140.5|0
1658480400000|2022-07-22 09:00:00|143.17|140.77|142.78|140.38|143.37|140.97|142.39|139.99|0
1658480700000|2022-07-22 09:05:00|142.82|140.42|142.5|140.1|142.82|140.42|141.77|139.37|0
1658481000000|2022-07-22 09:10:00|142.46|140.06|142.23|139.83|142.46|140.06|141.61|139.21|0
1658481300000|2022-07-22 09:15:00|142.27|139.87|141.45|139.05|142.27|139.87|141.22|138.82|0
1658481600000|2022-07-22 09:20:00|141.41|139.01|141.83|139.43|142.07|139.67|141.29|138.89|0
1658481900000|2022-07-22 09:25:00|141.87|139.47|142.73|140.33|142.76|140.36|141.83|139.43|0
1658482200000|2022-07-22 09:30:00|142.68|140.28|143.15|140.75|143.15|140.75|142.53|140.13|0
1658482500000|2022-07-22 09:35:00|143.07|140.67|143.27|140.87|143.38|140.98|142.76|140.36|0
1658482800000|2022-07-22 09:40:00|143.3|140.9|142.95|140.55|143.3|140.9|142.76|140.36|0
1658483100000|2022-07-22 09:45:00|142.99|140.59|142.36|139.96|143.14|140.74|142.36|139.96|0
1658483400000|2022-07-22 09:50:00|142.33|139.93|142.36|139.96|142.48|140.08|141.97|139.57|0
1658483700000|2022-07-22 09:55:00|142.4|140|143.21|140.81|143.21|140.81|142.28|139.88|0
1658484000000|2022-07-22 10:00:00|143.14|140.74|141.81|139.41|143.21|140.81|141.73|139.33|0
1658484300000|2022-07-22 10:05:00|141.73|139.33|142.27|139.87|142.74|140.34|141.5|139.1|0
1658484600000|2022-07-22 10:10:00|142.31|139.91|142.78|140.38|143.13|140.73|142.24|139.84|0
1658484900000|2022-07-22 10:15:00|142.7|140.3|142.62|140.22|143.28|140.88|142.62|140.22|0
1658485200000|2022-07-22 10:20:00|142.58|140.18|142.93|140.53|143.12|140.72|142.5|140.1|0
1658485500000|2022-07-22 10:25:00|143.04|140.64|142.62|140.22|143.12|140.72|142.57|140.17|0
1658485800000|2022-07-22 10:30:00|142.57|140.17|141.84|139.44|142.81|140.41|141.8|139.4|0
1658486100000|2022-07-22 10:35:00|141.8|139.4|141.72|139.32|141.87|139.47|141.41|139.01|0
1658486400000|2022-07-22 10:40:00|141.68|139.28|141.09|138.69|141.95|139.55|141.02|138.62|0
1658486700000|2022-07-22 10:45:00|141.17|138.77|141.17|138.77|141.17|138.77|140.78|138.38|0
1658487000000|2022-07-22 10:50:00|141.09|138.69|141.55|139.15|141.71|139.31|140.78|138.38|0
1658487300000|2022-07-22 10:55:00|141.63|139.23|142.01|139.61|142.17|139.77|141.24|138.84|0
1658487600000|2022-07-22 11:00:00|142.09|139.69|142.4|140|142.95|140.55|141.86|139.46|0
1658487900000|2022-07-22 11:05:00|142.44|140.04|142.63|140.23|143.1|140.7|142.32|139.92|0
1658488200000|2022-07-22 11:10:00|142.55|140.15|141.73|139.33|142.94|140.54|141.73|139.33|0
1658488500000|2022-07-22 11:15:00|141.77|139.37|141.88|139.48|142.12|139.72|141.42|139.02|0
1658488800000|2022-07-22 11:20:00|141.8|139.4|141.72|139.32|141.96|139.56|141.57|139.17|0
1658489100000|2022-07-22 11:25:00|141.65|139.25|141.02|138.62|141.72|139.32|141.02|138.62|0
1658489400000|2022-07-22 11:30:00|140.95|138.55|141.45|139.05|141.8|139.4|140.87|138.47|0
1658489700000|2022-07-22 11:35:00|141.49|139.09|141.02|138.62|141.8|139.4|140.94|138.54|0
1658490000000|2022-07-22 11:40:00|141.09|138.69|140.55|138.15|141.09|138.69|140.17|137.77|0
1658490300000|2022-07-22 11:45:00|140.47|138.07|140.32|137.92|140.78|138.38|139.86|137.46|0
1658490600000|2022-07-22 11:50:00|140.39|137.99|139.85|137.45|140.47|138.07|139.85|137.45|0
1658490900000|2022-07-22 11:55:00|139.77|137.37|139.47|137.07|140.08|137.68|139.31|136.91|0
1658491200000|2022-07-22 12:00:00|139.54|137.14|140.39|137.99|140.58|138.18|139.54|137.14|0
1658491500000|2022-07-22 12:05:00|140.46|138.06|139.4|137|141.35|138.95|139.17|136.77|0
1658491800000|2022-07-22 12:10:00|139.48|137.08|138.94|136.54|139.63|137.23|138.94|136.54|0
1658492100000|2022-07-22 12:15:00|139.01|136.61|138.32|135.92|139.05|136.65|138.24|135.84|0
1658492400000|2022-07-22 12:20:00|138.4|136|138.24|135.84|138.7|136.3|138.09|135.69|0
1658492700000|2022-07-22 12:25:00|138.16|135.76|139|136.6|139.08|136.68|138.16|135.76|0
1658493000000|2022-07-22 12:30:00|139.08|136.68|138.85|136.45|139.16|136.76|138.39|135.99|0
1658493300000|2022-07-22 12:35:00|138.92|136.52|140.05|137.65|140.05|137.65|138.69|136.29|0
1658493600000|2022-07-22 12:40:00|140.13|137.73|139.89|137.49|140.55|138.15|139.74|137.34|0
1658493900000|2022-07-22 12:45:00|139.97|137.57|139.43|137.03|139.97|137.57|139.2|136.8|0
1658494200000|2022-07-22 12:50:00|139.5|137.1|139.58|137.18|139.89|137.49|139.35|136.95|0
1658494500000|2022-07-22 12:55:00|139.66|137.26|139.88|137.48|140.12|137.72|139.65|137.25|0
1658494800000|2022-07-22 13:00:00|139.81|137.41|139.5|137.1|140.04|137.64|139.19|136.79|0
1658495100000|2022-07-22 13:05:00|139.57|137.17|139.34|136.94|139.65|137.25|138.81|136.41|0
1658495400000|2022-07-22 13:10:00|139.26|136.86|138.42|136.02|139.34|136.94|138.27|135.87|0
1658495700000|2022-07-22 13:15:00|138.5|136.1|138.72|136.32|138.88|136.48|138.42|136.02|0
1658496000000|2022-07-22 13:20:00|138.65|136.25|137.85|135.45|138.72|136.32|137.65|135.25|0
1658496300000|2022-07-22 13:25:00|137.88|135.48|137.73|135.33|138.26|135.86|137.65|135.25|0
1658496600000|2022-07-22 13:30:00|138.03|135.63|140.22|137.82|140.3|137.9|136.06|133.66|0
1658496900000|2022-07-22 13:35:00|140.3|137.9|135.3|132.9|141.22|138.82|134.34|131.94|0
1658497200000|2022-07-22 13:40:00|135.15|132.75|137.02|134.62|137.4|135|134.85|132.45|0
1658497500000|2022-07-22 13:45:00|136.34|133.94|136.71|134.31|139.22|136.82|136.04|133.64|0
1658497800000|2022-07-22 13:50:00|136.94|134.54|138.6|136.2|139.21|136.81|134.77|132.37|0
1658498100000|2022-07-22 13:55:00|138.91|136.51|141.29|138.89|141.29|138.89|138.91|136.51|0
1658498400000|2022-07-22 14:00:00|141.21|138.81|141.23|138.83|142.92|140.52|139.59|137.19|0
1658498700000|2022-07-22 14:05:00|141.31|138.91|142.94|140.54|143.49|141.09|141.08|138.68|0
1658499000000|2022-07-22 14:10:00|143.09|140.69|139.61|137.21|143.09|140.69|139.46|137.06|0
1658499300000|2022-07-22 14:15:00|139.69|137.29|138.69|136.29|139.69|137.29|138.31|135.91|0
1658499600000|2022-07-22 14:20:00|138.77|136.37|139.61|137.21|140.97|138.57|138.38|135.98|0
1658499900000|2022-07-22 14:25:00|139.68|137.28|138.99|136.59|141.46|139.06|138.92|136.52|0
1658500200000|2022-07-22 14:30:00|139.07|136.67|139.76|137.36|139.91|137.51|138.11|135.71|0
1658500500000|2022-07-22 14:35:00|139.68|137.28|139.98|137.58|140.6|138.2|139.22|136.82|0
1658500800000|2022-07-22 14:40:00|140.14|137.74|139.6|137.2|140.68|138.28|138.3|135.9|0
1658501100000|2022-07-22 14:45:00|139.67|137.27|139.29|136.89|140.13|137.73|138.68|136.28|0
1658501400000|2022-07-22 14:50:00|139.21|136.81|137.45|135.05|139.75|137.35|137.08|134.68|0
1658501700000|2022-07-22 14:55:00|137.38|134.98|138.96|136.56|139.11|136.71|137|134.6|0
1658502000000|2022-07-22 15:00:00|139.04|136.64|141.37|138.97|141.37|138.97|137.02|134.62|0
1658502300000|2022-07-22 15:05:00|141.61|139.21|140.52|138.12|141.76|139.36|140.05|137.65|0
1658502600000|2022-07-22 15:10:00|140.59|138.19|139.59|137.19|140.67|138.27|139.36|136.96|0
1658502900000|2022-07-22 15:15:00|139.51|137.11|140.36|137.96|141.37|138.97|139.51|137.11|0
1658503200000|2022-07-22 15:20:00|140.43|138.03|144.02|141.62|144.02|141.62|140.36|137.96|0
1658503500000|2022-07-22 15:25:00|143.98|141.58|143.51|141.11|144.02|141.62|142.18|139.78|0
1658503800000|2022-07-22 15:30:00|143.59|141.19|145.63|143.23|145.87|143.47|142.96|140.56|0
1658504100000|2022-07-22 15:35:00|145.71|143.31|146.59|144.19|148.36|145.96|145.23|142.83|0
1658504400000|2022-07-22 15:40:00|146.75|144.35|146.22|143.82|148.11|145.71|145.39|142.99|0
1658504700000|2022-07-22 15:45:00|146.14|143.74|145.58|143.18|146.86|144.46|145.34|142.94|0
1658505000000|2022-07-22 15:50:00|145.66|143.26|144.54|142.14|146.22|143.82|144.26|141.86|0
1658505300000|2022-07-22 15:55:00|144.62|142.22|144.77|142.37|146.05|143.65|144.62|142.22|0
1658505600000|2022-07-22 16:00:00|144.93|142.53|145.89|143.49|146.37|143.97|143.82|141.42|0
1658505900000|2022-07-22 16:05:00|145.73|143.33|146.77|144.37|146.85|144.45|145.49|143.09|0
1658506200000|2022-07-22 16:10:00|146.93|144.53|148.22|145.82|148.87|146.47|146.93|144.53|0
1658506500000|2022-07-22 16:15:00|148.3|145.9|147.37|144.97|148.3|145.9|146.44|144.04|0
1658506800000|2022-07-22 16:20:00|147.24|144.84|148.13|145.73|148.29|145.89|147.08|144.68|0
1658507100000|2022-07-22 16:25:00|147.97|145.57|147.24|144.84|149.1|146.7|146.68|144.28|0
1658507400000|2022-07-22 16:30:00|147.16|144.76|144.91|142.51|147.32|144.92|144.76|142.36|0
1658507700000|2022-07-22 16:35:00|144.99|142.59|146.51|144.11|146.91|144.51|144.91|142.51|0
1658508000000|2022-07-22 16:40:00|146.43|144.03|147.71|145.31|147.92|145.52|145.95|143.55|0
1658508300000|2022-07-22 16:45:00|147.79|145.39|147.27|144.87|148.04|145.64|146.26|143.86|0
1658508600000|2022-07-22 16:50:00|147.39|144.99|147.14|144.74|147.39|144.99|146.42|144.02|0
1658508900000|2022-07-22 16:55:00|147.22|144.82|148.19|145.79|148.6|146.2|146.66|144.26|0
1658509200000|2022-07-22 17:00:00|148.27|145.87|149.9|147.5|150.14|147.74|148.19|145.79|0
1658509500000|2022-07-22 17:05:00|149.98|147.58|148.36|145.96|149.98|147.58|147.78|145.38|0
1658509800000|2022-07-22 17:10:00|148.45|146.05|150.44|148.04|150.44|148.04|148.2|145.8|0
1658510100000|2022-07-22 17:15:00|150.4|148|151.3|148.9|151.47|149.07|149.58|147.18|0
1658510400000|2022-07-22 17:20:00|151.14|148.74|152.34|149.94|152.34|149.94|150.48|148.08|0
1658510700000|2022-07-22 17:25:00|152.42|150.02|151.76|149.36|152.59|150.19|151.31|148.91|0
1658511000000|2022-07-22 17:30:00|151.93|149.53|153.66|151.26|153.66|151.26|151.93|149.53|0
1658511300000|2022-07-22 17:35:00|153.75|151.35|153.02|150.62|154.83|152.43|153.02|150.62|0
1658511600000|2022-07-22 17:40:00|153.1|150.7|152.81|150.41|154.35|151.95|152.6|150.2|0
1658511900000|2022-07-22 17:45:00|152.76|150.36|152.84|150.44|153.51|151.11|151.94|149.54|0
1658512200000|2022-07-22 17:50:00|153.01|150.61|153.42|151.02|154.18|151.78|152.93|150.53|0
1658512500000|2022-07-22 17:55:00|153.51|151.11|151.35|148.95|153.51|151.11|151.02|148.62|0
1658512800000|2022-07-22 18:00:00|151.43|149.03|154.17|151.77|154.34|151.94|151.1|148.7|0
1658513100000|2022-07-22 18:05:00|154.09|151.69|154.51|152.11|154.72|152.32|153.34|150.94|0
1658513400000|2022-07-22 18:10:00|154.59|152.19|155.56|153.16|156.43|154.03|154.42|152.02|0
1658513700000|2022-07-22 18:15:00|155.39|152.99|153.63|151.23|155.48|153.08|153.38|150.98|0
1658514000000|2022-07-22 18:20:00|153.59|151.19|154.46|152.06|154.55|152.15|153.54|151.14|0
1658514300000|2022-07-22 18:25:00|154.55|152.15|154.04|151.64|155.3|152.9|153.79|151.39|0
1658514600000|2022-07-22 18:30:00|154.21|151.81|153.45|151.05|155.72|153.32|152.67|150.27|0
1658514900000|2022-07-22 18:35:00|153.37|150.97|153.95|151.55|154.92|152.52|152.79|150.39|0
1658515200000|2022-07-22 18:40:00|154.04|151.64|154.87|152.47|155.04|152.64|154.04|151.64|0
1658515500000|2022-07-22 18:45:00|154.96|152.56|153.61|151.21|155.12|152.72|153.61|151.21|0
1658515800000|2022-07-22 18:50:00|153.78|151.38|152.99|150.59|154.37|151.97|152.61|150.21|0
1658516100000|2022-07-22 18:55:00|152.94|150.54|152.04|149.16|153.7|150.82|151.37|148.49|0
1658516400000|2022-07-22 19:00:00|152.12|149.24|151.3|148.9|152.78|149.9|150.88|148.2|0
1658516700000|2022-07-22 19:05:00|151.46|149.06|152.37|149.97|152.79|150.39|150.96|148.56|0
1658517000000|2022-07-22 19:10:00|152.04|149.64|149.15|146.75|152.62|150.22|149.15|146.75|0
1658517300000|2022-07-22 19:15:00|148.82|146.42|150.13|147.73|150.26|147.86|148.82|146.42|0
1658517600000|2022-07-22 19:20:00|150.21|147.81|147.91|145.51|150.46|148.06|147.91|145.51|0
1658517900000|2022-07-22 19:25:00|147.83|145.43|147.67|145.27|149.46|147.06|147.67|145.27|0
1658518200000|2022-07-22 19:30:00|147.5|145.1|149.21|146.81|149.21|146.81|147.5|145.1|0
1658518500000|2022-07-22 19:35:00|149.3|146.9|151.11|148.71|151.27|148.87|149.05|146.65|0
1658518800000|2022-07-22 19:40:00|151.03|148.63|151.27|148.87|151.27|148.87|149.96|147.56|0
1658519100000|2022-07-22 19:45:00|151.35|148.95|151.27|148.87|152.51|150.11|150.12|147.72|0
1658519400000|2022-07-22 19:50:00|150.53|148.13|150.28|147.88|151.43|149.03|149.46|147.06|0
1658519700000|2022-07-22 19:55:00|150.19|147.79|146.76|144.36|150.19|147.79|146.76|144.36|0
1658520000000|2022-07-22 20:00:00|147|144.6|148.3|145.9|149.04|146.64|147|144.6|0
1658520300000|2022-07-22 20:05:00|148.38|145.98|147.64|145.24|148.62|146.22|147.56|145.16|0
1658520600000|2022-07-22 20:10:00|147.73|145.33|147.8|145.4|148.38|145.98|147.72|145.32|0
1658708100000|2022-07-25 00:15:00|149.19|146.39|148.74|145.94|149.27|146.47|148.13|145.33|0
1658708400000|2022-07-25 00:20:00|148.7|145.9|148.21|145.41|148.86|146.06|148.05|145.25|0
1658708700000|2022-07-25 00:25:00|148.13|145.33|148.69|145.89|148.77|145.97|147.96|145.16|0
1658709000000|2022-07-25 00:30:00|148.61|145.81|149.18|146.38|149.18|146.38|148.37|145.57|0
1658709300000|2022-07-25 00:35:00|149.1|146.3|150.2|147.4|150.2|147.4|149.06|146.26|0
1658709600000|2022-07-25 00:40:00|150.24|147.44|150.15|147.35|150.89|148.09|149.95|147.15|0
1658709900000|2022-07-25 00:45:00|150.07|147.27|150.56|147.76|150.69|147.89|149.83|147.03|0
1658710200000|2022-07-25 00:50:00|150.64|147.84|150.56|147.76|150.93|148.13|150.31|147.51|0
1658710500000|2022-07-25 00:55:00|150.44|147.64|150.89|148.09|151.46|148.66|150.15|147.35|0
1658710800000|2022-07-25 01:00:00|150.93|148.13|151.3|148.5|151.54|148.74|150.55|147.75|0
1658711100000|2022-07-25 01:05:00|151.21|148.41|150.88|148.08|151.38|148.58|150.72|147.92|0
1658711400000|2022-07-25 01:10:00|150.92|148.12|150.79|147.99|151.05|148.25|150.63|147.83|0
1658711700000|2022-07-25 01:15:00|150.88|148.08|149.97|147.17|151.29|148.49|149.8|147|0
1658712000000|2022-07-25 01:20:00|149.89|147.09|150.46|147.66|150.46|147.66|149.8|147|0
1658712300000|2022-07-25 01:25:00|150.54|147.74|150.54|147.74|150.75|147.95|150.13|147.33|0
1658712600000|2022-07-25 01:30:00|150.66|147.86|151.03|148.23|151.45|148.65|150.5|147.7|0
1658712900000|2022-07-25 01:35:00|151.07|148.27|150.78|147.98|151.11|148.31|150.37|147.57|0
1658713200000|2022-07-25 01:40:00|150.7|147.9|150.86|148.06|151.52|148.72|150.7|147.9|0
1658713500000|2022-07-25 01:45:00|150.99|148.19|151.19|148.39|151.27|148.47|150.61|147.81|0
1658713800000|2022-07-25 01:50:00|151.23|148.43|151.02|148.22|151.68|148.88|150.98|148.18|0
1658714100000|2022-07-25 01:55:00|151.1|148.3|151.02|148.22|151.18|148.38|150.61|147.81|0
1658714400000|2022-07-25 02:00:00|151.06|148.26|150.36|147.56|151.18|148.38|149.94|147.14|0
1658714700000|2022-07-25 02:05:00|150.27|147.47|150.85|148.05|151.01|148.21|150.11|147.31|0
1658715000000|2022-07-25 02:10:00|150.93|148.13|150.27|147.47|151.1|148.3|150.23|147.43|0
1658715300000|2022-07-25 02:15:00|150.1|147.3|150.59|147.79|150.88|148.08|149.86|147.06|0
1658715600000|2022-07-25 02:20:00|150.51|147.71|150.59|147.79|150.68|147.88|150.18|147.38|0
1658715900000|2022-07-25 02:25:00|150.51|147.71|150.42|147.62|150.67|147.87|150.3|147.5|0
1658716200000|2022-07-25 02:30:00|150.38|147.58|150.63|147.83|150.75|147.95|150.18|147.38|0
1658716500000|2022-07-25 02:35:00|150.59|147.79|150.38|147.58|150.67|147.87|150.34|147.54|0
1658716800000|2022-07-25 02:40:00|150.42|147.62|149.76|146.96|150.5|147.7|149.76|146.96|0
1658717100000|2022-07-25 02:45:00|149.84|147.04|149.92|147.12|150.25|147.45|149.84|147.04|0
1658717400000|2022-07-25 02:50:00|149.88|147.08|149.34|146.54|149.92|147.12|148.94|146.14|0
1658717700000|2022-07-25 02:55:00|149.39|146.59|149.26|146.46|149.42|146.62|149.18|146.38|0
1658718000000|2022-07-25 03:00:00|149.22|146.42|149.58|146.78|149.58|146.78|149.18|146.38|0
1658718300000|2022-07-25 03:05:00|149.54|146.74|148.93|146.13|149.63|146.83|148.93|146.13|0
1658718600000|2022-07-25 03:10:00|148.89|146.09|149.33|146.53|149.41|146.61|148.84|146.04|0
1658718900000|2022-07-25 03:15:00|149.25|146.45|149.08|146.28|149.33|146.53|149|146.2|0
1658719200000|2022-07-25 03:20:00|149.04|146.24|149.9|147.1|149.98|147.18|149.04|146.24|0
1658719500000|2022-07-25 03:25:00|149.82|147.02|150.06|147.26|150.14|147.34|149.49|146.69|0
1658719800000|2022-07-25 03:30:00|149.98|147.18|149.57|146.77|150.06|147.26|149.4|146.6|0
1658720100000|2022-07-25 03:35:00|149.65|146.85|149.24|146.44|149.81|147.01|149.03|146.23|0
1658720400000|2022-07-25 03:40:00|149.32|146.52|149.23|146.43|149.64|146.84|149.23|146.43|0
1658720700000|2022-07-25 03:45:00|149.36|146.56|148.99|146.19|149.4|146.6|148.9|146.1|0
1658721000000|2022-07-25 03:50:00|149.03|146.23|148.41|145.61|149.07|146.27|148.41|145.61|0
1658721300000|2022-07-25 03:55:00|148.49|145.69|148.33|145.53|148.65|145.85|148.25|145.45|0
1658721600000|2022-07-25 04:00:00|148.41|145.61|148.65|145.85|148.81|146.01|148.37|145.57|0
1658721900000|2022-07-25 04:05:00|148.69|145.89|148.48|145.68|148.81|146.01|148.48|145.68|0
1658722200000|2022-07-25 04:10:00|148.57|145.77|148.73|145.93|148.81|146.01|148.48|145.68|0
1658722500000|2022-07-25 04:15:00|148.81|146.01|148.81|146.01|149.09|146.29|148.72|145.92|0
1658722800000|2022-07-25 04:20:00|148.72|145.92|148.64|145.84|148.72|145.92|148.64|145.84|0
1658723100000|2022-07-25 04:25:00|148.72|145.92|148.55|145.75|148.72|145.92|148.39|145.59|0
1658723400000|2022-07-25 04:30:00|148.6|145.8|147.94|145.14|148.64|145.84|147.9|145.1|0
1658723700000|2022-07-25 04:35:00|147.98|145.18|148.14|145.34|148.22|145.42|147.9|145.1|0
1658724000000|2022-07-25 04:40:00|148.18|145.38|148.22|145.42|148.3|145.5|148.06|145.26|0
1658724300000|2022-07-25 04:45:00|148.26|145.46|148.14|145.34|148.63|145.83|148.06|145.26|0
1658724600000|2022-07-25 04:50:00|148.3|145.5|148.46|145.66|148.79|145.99|148.3|145.5|0
1658724900000|2022-07-25 04:55:00|148.5|145.7|148.74|145.94|148.78|145.98|148.38|145.58|0
1658725200000|2022-07-25 05:00:00|148.87|146.07|148.94|146.14|149.03|146.23|148.54|145.74|0
1658725500000|2022-07-25 05:05:00|149.03|146.23|148.45|145.65|149.19|146.39|148.37|145.57|0
1658725800000|2022-07-25 05:10:00|148.53|145.73|149.02|146.22|149.18|146.38|148.53|145.73|0
1658726100000|2022-07-25 05:15:00|149.1|146.3|149.43|146.63|149.59|146.79|149.06|146.26|0
1658726400000|2022-07-25 05:20:00|149.47|146.67|149.26|146.46|149.51|146.71|149.18|146.38|0
1658726700000|2022-07-25 05:25:00|149.34|146.54|149.26|146.46|149.67|146.87|149.26|146.46|0
1658727000000|2022-07-25 05:30:00|149.34|146.54|149.58|146.78|149.83|147.03|149.34|146.54|0
1658727300000|2022-07-25 05:35:00|149.63|146.83|149.13|146.33|149.66|146.86|148.84|146.04|0
1658727600000|2022-07-25 05:40:00|149.09|146.29|150.73|147.93|150.73|147.93|149.09|146.29|0
1658727900000|2022-07-25 05:45:00|150.64|147.84|150.89|148.09|150.97|148.17|150.48|147.68|0
1658728200000|2022-07-25 05:50:00|150.97|148.17|150.93|148.13|151.3|148.5|150.8|148|0
1658728500000|2022-07-25 05:55:00|150.97|148.17|150.39|147.59|151.05|148.25|149.98|147.18|0
1658728800000|2022-07-25 06:00:00|150.35|147.55|149.73|146.93|150.47|147.67|149.73|146.93|0
1658729100000|2022-07-25 06:05:00|149.65|146.85|149.4|146.6|149.9|147.1|149.4|146.6|0
1658729400000|2022-07-25 06:10:00|149.36|146.56|148.83|146.03|149.65|146.85|148.75|145.95|0
1658729700000|2022-07-25 06:15:00|148.91|146.11|149.72|146.92|149.81|147.01|148.75|145.95|0
1658730000000|2022-07-25 06:20:00|149.77|146.97|150.38|147.58|150.46|147.66|149.77|146.97|0
1658730300000|2022-07-25 06:25:00|150.46|147.66|150.78|147.98|151.03|148.23|150.29|147.49|0
1658730600000|2022-07-25 06:30:00|150.83|148.03|150.12|147.32|150.95|148.15|149.8|147|0
1658730900000|2022-07-25 06:35:00|150.21|147.41|150.29|147.49|150.66|147.86|149.92|147.12|0
1658731200000|2022-07-25 06:40:00|150.37|147.57|150.37|147.57|150.7|147.9|150.28|147.48|0
1658731500000|2022-07-25 06:45:00|150.28|147.48|149.91|147.11|150.36|147.56|149.91|147.11|0
1658731800000|2022-07-25 06:50:00|149.83|147.03|149.54|146.74|149.91|147.11|149.5|146.7|0
1658732100000|2022-07-25 06:55:00|149.58|146.78|149.17|146.37|149.87|147.07|149.05|146.25|0
1658732400000|2022-07-25 07:00:00|149.13|146.33|148.31|145.51|149.86|147.06|148.07|145.27|0
1658732700000|2022-07-25 07:05:00|148.19|145.79|148.52|146.12|149.57|147.17|148.19|145.79|0
1658733000000|2022-07-25 07:10:00|148.43|146.03|148.35|145.95|148.88|146.48|148.07|145.67|0
1658733300000|2022-07-25 07:15:00|148.43|146.03|149.69|147.29|149.82|147.42|148.11|145.71|0
1658733600000|2022-07-25 07:20:00|149.73|147.33|150.18|147.78|152.24|149.84|149.73|147.33|0
1658733900000|2022-07-25 07:25:00|150.26|147.86|150.05|147.65|150.43|148.03|149.45|147.05|0
1658734200000|2022-07-25 07:30:00|150.22|147.82|149.85|147.45|150.96|148.56|149.69|147.29|0
1658734500000|2022-07-25 07:35:00|149.81|147.41|150.05|147.65|150.67|148.27|149.64|147.24|0
1658734800000|2022-07-25 07:40:00|149.97|147.57|149.15|146.75|150.58|148.18|148.82|146.42|0
1658735100000|2022-07-25 07:45:00|149.23|146.83|149.14|146.74|149.23|146.83|148.54|146.14|0
1658735400000|2022-07-25 07:50:00|149.06|146.66|149.63|147.23|149.8|147.4|148.9|146.5|0
1658735700000|2022-07-25 07:55:00|149.59|147.19|149.87|147.47|149.96|147.56|149.14|146.74|0
1658736000000|2022-07-25 08:00:00|149.79|147.39|149.22|146.82|150|147.6|148.73|146.33|0
1658736300000|2022-07-25 08:05:00|149.3|146.9|147.91|145.51|149.38|146.98|147.67|145.27|0
1658736600000|2022-07-25 08:10:00|148|145.6|148.81|146.41|149.17|146.77|147.67|145.27|0
1658736900000|2022-07-25 08:15:00|148.97|146.57|147.99|145.59|148.97|146.57|147.42|145.02|0
1658737200000|2022-07-25 08:20:00|148.07|145.67|147.18|144.78|148.23|145.83|147.1|144.7|0
1658737500000|2022-07-25 08:25:00|147.26|144.86|147.7|145.3|147.82|145.42|147.1|144.7|0
1658737800000|2022-07-25 08:30:00|147.66|145.26|147.22|144.82|147.98|145.58|147.17|144.77|0
1658738100000|2022-07-25 08:35:00|147.38|144.98|145.32|142.92|147.42|145.02|145.16|142.76|0
1658738400000|2022-07-25 08:40:00|145.24|142.84|145.88|143.48|145.88|143.48|144.92|142.52|0
1658738700000|2022-07-25 08:45:00|145.8|143.4|145.64|143.24|145.88|143.48|145.08|142.68|0
1658739000000|2022-07-25 08:50:00|145.56|143.16|145.52|143.12|145.8|143.4|145.2|142.8|0
1658739300000|2022-07-25 08:55:00|145.56|143.16|145.63|143.23|145.79|143.39|145.47|143.07|0
1658739600000|2022-07-25 09:00:00|145.67|143.27|145.43|143.03|145.87|143.47|145.35|142.95|0
1658739900000|2022-07-25 09:05:00|145.47|143.07|144.75|142.35|145.47|143.07|144.04|141.64|0
1658740200000|2022-07-25 09:10:00|144.71|142.31|144.63|142.23|144.99|142.59|144.35|141.95|0
1658740500000|2022-07-25 09:15:00|144.67|142.27|144.27|141.87|144.99|142.59|144.27|141.87|0
1658740800000|2022-07-25 09:20:00|144.35|141.95|143.63|141.23|144.55|142.15|143.47|141.07|0
1658741100000|2022-07-25 09:25:00|143.71|141.31|144.3|141.9|144.34|141.94|143.63|141.23|0
1658741400000|2022-07-25 09:30:00|144.26|141.86|144.03|141.63|146.29|143.89|143.83|141.43|0
1658741700000|2022-07-25 09:35:00|144.07|141.67|143.94|141.54|144.18|141.78|143.31|140.91|0
1658742000000|2022-07-25 09:40:00|143.91|141.51|143.78|141.38|143.94|141.54|143.47|141.07|0
1658742300000|2022-07-25 09:45:00|143.7|141.3|143.19|140.79|144.1|141.7|143.15|140.75|0
1658742600000|2022-07-25 09:50:00|143.31|140.91|142.99|140.59|143.7|141.3|142.83|140.43|0
1658742900000|2022-07-25 09:55:00|142.87|140.47|142.2|139.8|142.91|140.51|142.2|139.8|0
1658743200000|2022-07-25 10:00:00|142.28|139.88|143.06|140.66|143.14|140.74|142.28|139.88|0
1658743500000|2022-07-25 10:05:00|142.98|140.58|143.14|140.74|143.3|140.9|142.98|140.58|0
1658743800000|2022-07-25 10:10:00|143.18|140.78|142.43|140.03|143.18|140.78|142.43|140.03|0
1658744100000|2022-07-25 10:15:00|142.47|140.07|142.39|139.99|142.47|140.07|141.95|139.55|0
1658744400000|2022-07-25 10:20:00|142.35|139.95|142.19|139.79|142.66|140.26|142.15|139.75|0
1658744700000|2022-07-25 10:25:00|142.26|139.86|142.34|139.94|142.54|140.14|142.11|139.71|0
1658745000000|2022-07-25 10:30:00|142.42|140.02|142.85|140.45|142.97|140.57|142.3|139.9|0
1658745300000|2022-07-25 10:35:00|142.89|140.49|142.49|140.09|142.89|140.49|142.49|140.09|0
1658745600000|2022-07-25 10:40:00|142.53|140.13|142.88|140.48|143.04|140.64|142.41|140.01|0
1658745900000|2022-07-25 10:45:00|142.8|140.4|142.41|140.01|142.8|140.4|142.25|139.85|0
1658746200000|2022-07-25 10:50:00|142.45|140.05|141.93|139.53|142.49|140.09|141.86|139.46|0
1658746500000|2022-07-25 10:55:00|142.09|139.69|141.66|139.26|142.17|139.77|141.62|139.22|0
1658746800000|2022-07-25 11:00:00|141.85|139.45|142.71|140.31|142.87|140.47|141.85|139.45|0
1658747100000|2022-07-25 11:05:00|142.63|140.23|142.24|139.84|142.71|140.31|142.2|139.8|0
1658747400000|2022-07-25 11:10:00|142.32|139.92|142.08|139.68|142.47|140.07|141.85|139.45|0
1658747700000|2022-07-25 11:15:00|142.16|139.76|142.08|139.68|142.24|139.84|142|139.6|0
1658748000000|2022-07-25 11:20:00|142.04|139.64|141.14|138.74|142.04|139.64|140.9|138.5|0
1658748300000|2022-07-25 11:25:00|141.18|138.78|141.52|139.12|141.76|139.36|140.9|138.5|0
1658748600000|2022-07-25 11:30:00|141.6|139.2|141.44|139.04|141.76|139.36|140.82|138.42|0
1658748900000|2022-07-25 11:35:00|141.37|138.97|141.79|139.39|141.91|139.51|141.36|138.96|0
1658749200000|2022-07-25 11:40:00|141.83|139.43|142.53|140.13|142.53|140.13|141.52|139.12|0
1658749500000|2022-07-25 11:45:00|142.46|140.06|143.24|140.84|143.56|141.16|142.22|139.82|0
1658749800000|2022-07-25 11:50:00|143.16|140.76|142.88|140.48|143.16|140.76|142.29|139.89|0
1658750100000|2022-07-25 11:55:00|142.92|140.52|142.76|140.36|143.2|140.8|142.61|140.21|0
1658750400000|2022-07-25 12:00:00|142.68|140.28|142.49|140.09|142.72|140.32|142.21|139.81|0
1658750700000|2022-07-25 12:05:00|142.41|140.01|142.21|139.81|142.92|140.52|142.13|139.73|0
1658751000000|2022-07-25 12:10:00|142.25|139.85|142.44|140.04|142.52|140.12|141.97|139.57|0
1658751300000|2022-07-25 12:15:00|142.28|139.88|142.36|139.96|142.99|140.59|142.2|139.8|0
1658751600000|2022-07-25 12:20:00|142.32|139.92|141.89|139.49|142.44|140.04|141.89|139.49|0
1658751900000|2022-07-25 12:25:00|141.93|139.53|142.75|140.35|142.82|140.42|141.81|139.41|0
1658752200000|2022-07-25 12:30:00|142.71|140.31|142.66|140.26|143.14|140.74|142.51|140.11|0
1658752500000|2022-07-25 12:35:00|142.82|140.42|144.24|141.84|144.4|142|142.82|140.42|0
1658752800000|2022-07-25 12:40:00|144.32|141.92|143.84|141.44|144.72|142.32|143.61|141.21|0
1658753100000|2022-07-25 12:45:00|143.92|141.52|144.39|141.99|144.48|142.08|143.84|141.44|0
1658753400000|2022-07-25 12:50:00|144.32|141.92|144.55|142.15|144.87|142.47|144.16|141.76|0
1658753700000|2022-07-25 12:55:00|144.47|142.07|144.07|141.67|144.47|142.07|143.6|141.2|0
1658754000000|2022-07-25 13:00:00|143.99|141.59|143.75|141.35|144.15|141.75|143.52|141.12|0
1658754300000|2022-07-25 13:05:00|143.83|141.43|144.46|142.06|144.46|142.06|143.75|141.35|0
1658754600000|2022-07-25 13:10:00|144.38|141.98|145.5|143.1|145.66|143.26|144.22|141.82|0
1658754900000|2022-07-25 13:15:00|145.42|143.02|144.7|142.3|145.5|143.1|144.7|142.3|0
1658755200000|2022-07-25 13:20:00|144.62|142.22|145.17|142.77|145.17|142.77|144.54|142.14|0
1658755500000|2022-07-25 13:25:00|145.09|142.69|146.29|143.89|146.29|143.89|145.01|142.61|0
1658755800000|2022-07-25 13:30:00|146.21|143.81|148.71|146.31|148.95|146.55|145.73|143.33|0
1658756100000|2022-07-25 13:35:00|148.79|146.39|149.12|146.72|150.59|148.19|148.13|145.73|0
1658756400000|2022-07-25 13:40:00|148.95|146.55|144.24|141.84|149.12|146.72|143.76|141.36|0
1658756700000|2022-07-25 13:45:00|144.32|141.92|145.77|143.37|146.5|144.1|144|141.6|0
1658757000000|2022-07-25 13:50:00|145.85|143.45|145.6|143.2|146.01|143.61|143.76|141.36|0
1658757300000|2022-07-25 13:55:00|145.52|143.12|144.7|142.3|145.84|143.44|142.94|140.54|0
1658757600000|2022-07-25 14:00:00|144.62|142.22|144.62|142.22|144.86|142.46|143.5|141.1|0
1658757900000|2022-07-25 14:05:00|144.46|142.06|145.18|142.78|147.04|144.64|144.21|141.81|0
1658758200000|2022-07-25 14:10:00|145.26|142.86|145.41|143.01|145.42|143.02|143.93|141.53|0
1658758500000|2022-07-25 14:15:00|145.66|143.26|147.36|144.96|147.93|145.53|145.41|143.01|0
1658758800000|2022-07-25 14:20:00|147.28|144.88|146.7|144.3|147.52|145.12|145.73|143.33|0
1658759100000|2022-07-25 14:25:00|146.38|143.98|147.52|145.12|150.23|147.83|145.89|143.49|0
1658759400000|2022-07-25 14:30:00|147.64|145.24|148.58|146.18|148.99|146.59|146.86|144.46|0
1658759700000|2022-07-25 14:35:00|148.49|146.09|147.92|145.52|149.81|147.41|147.67|145.27|0
1658760000000|2022-07-25 14:40:00|148.29|145.89|145.5|143.1|148.82|146.42|145.17|142.77|0
1658760300000|2022-07-25 14:45:00|145.66|143.26|145.17|142.77|145.9|143.5|144.61|142.21|0
1658760600000|2022-07-25 14:50:00|145.25|142.85|145.33|142.93|145.82|143.42|144.45|142.05|0
1658760900000|2022-07-25 14:55:00|145.41|143.01|146.29|143.89|146.29|143.89|143.96|141.56|0
1658761200000|2022-07-25 15:00:00|146.45|144.05|145.47|143.07|146.45|144.05|144.58|142.18|0
1658761500000|2022-07-25 15:05:00|145.43|143.03|144.9|142.5|145.95|143.55|144.26|141.86|0
1658761800000|2022-07-25 15:10:00|144.82|142.42|147.51|145.11|148.06|145.66|144.42|142.02|0
1658762100000|2022-07-25 15:15:00|147.67|145.27|146.94|144.54|148.33|145.93|146.69|144.29|0
1658762400000|2022-07-25 15:20:00|146.86|144.46|145.8|143.4|146.86|144.46|145.48|143.08|0
1658762700000|2022-07-25 15:25:00|145.88|143.48|144.38|141.98|146.8|144.4|144.22|141.82|0
1658763000000|2022-07-25 15:30:00|144.35|141.95|143.93|141.53|144.79|142.39|143.03|140.63|0
1658763300000|2022-07-25 15:35:00|143.85|141.45|144.49|142.09|144.65|142.25|143.38|140.98|0
1658763600000|2022-07-25 15:40:00|144.41|142.01|144.25|141.85|144.73|142.33|144.01|141.61|0
1658763900000|2022-07-25 15:45:00|144.41|142.01|143.93|141.53|144.41|142.01|142.97|140.57|0
1658764200000|2022-07-25 15:50:00|144.09|141.69|143.84|141.44|144.96|142.56|143.84|141.44|0
1658764500000|2022-07-25 15:55:00|143.92|141.52|144.08|141.68|144.72|142.32|143.68|141.28|0
1658764800000|2022-07-25 16:00:00|144.16|141.76|143.52|141.12|145.28|142.88|143.44|141.04|0
1658765100000|2022-07-25 16:05:00|143.6|141.2|144.87|142.47|144.87|142.47|143.52|141.12|0
1658765400000|2022-07-25 16:10:00|145.19|142.79|147.05|144.65|147.29|144.89|144.87|142.47|0
1658765700000|2022-07-25 16:15:00|146.97|144.57|147.04|144.64|147.94|145.54|146.56|144.16|0
1658766000000|2022-07-25 16:20:00|147.13|144.73|147.12|144.72|147.86|145.46|146.8|144.4|0
1658766300000|2022-07-25 16:25:00|147.2|144.8|146.15|143.75|147.37|144.97|145.99|143.59|0
1658766600000|2022-07-25 16:30:00|146.23|143.83|144.46|142.06|146.23|143.83|144.46|142.06|0
1658766900000|2022-07-25 16:35:00|144.38|141.98|144.94|142.54|145.02|142.62|144.3|141.9|0
1658767200000|2022-07-25 16:40:00|144.78|142.38|144.14|141.74|144.86|142.46|143.34|140.94|0
1658767500000|2022-07-25 16:45:00|143.9|141.5|142.7|140.3|144.14|141.74|142.39|139.99|0
1658767800000|2022-07-25 16:50:00|142.78|140.38|143.57|141.17|144.05|141.65|142.78|140.38|0
1658768100000|2022-07-25 16:55:00|143.49|141.09|144.45|142.05|144.53|142.13|143.49|141.09|0
1658768400000|2022-07-25 17:00:00|144.53|142.13|143.73|141.33|144.61|142.21|143.41|141.01|0
1658768700000|2022-07-25 17:05:00|143.65|141.25|143.17|140.77|144.44|142.04|143.09|140.69|0
1658769000000|2022-07-25 17:10:00|143.09|140.69|143.8|141.4|143.88|141.48|142.93|140.53|0
1658769300000|2022-07-25 17:15:00|143.72|141.32|144.04|141.64|144.44|142.04|143.72|141.32|0
1658769600000|2022-07-25 17:20:00|143.96|141.56|144.75|142.35|144.91|142.51|143.8|141.4|0
1658769900000|2022-07-25 17:25:00|144.59|142.19|145.63|143.23|145.63|143.23|144.59|142.19|0
1658770200000|2022-07-25 17:30:00|145.55|143.15|145.39|142.99|145.95|143.55|145.15|142.75|0
1658770500000|2022-07-25 17:35:00|145.51|143.11|147.41|145.01|147.49|145.09|145.51|143.11|0
1658770800000|2022-07-25 17:40:00|147.32|144.92|147.16|144.76|147.81|145.41|146.84|144.44|0
1658771100000|2022-07-25 17:45:00|147.24|144.84|147.32|144.92|147.48|145.08|146.75|144.35|0
1658771400000|2022-07-25 17:50:00|147.4|145|148.23|145.83|148.48|146.08|146.44|144.04|0
1658771700000|2022-07-25 17:55:00|148.31|145.91|148.56|146.16|148.56|146.16|148.23|145.83|0
1658772000000|2022-07-25 18:00:00|148.64|146.24|149.13|146.73|149.13|146.73|148.39|145.99|0
1658772300000|2022-07-25 18:05:00|149.21|146.81|148.8|146.4|149.29|146.89|147.98|145.58|0
1658772600000|2022-07-25 18:10:00|148.88|146.48|148.14|145.74|148.88|146.48|147.81|145.41|0
1658772900000|2022-07-25 18:15:00|148.22|145.82|149.41|147.01|149.53|147.13|148.06|145.66|0
1658773200000|2022-07-25 18:20:00|149.45|147.05|148.95|146.55|149.9|147.5|148.71|146.31|0
1658773500000|2022-07-25 18:25:00|149.03|146.63|149.28|146.88|149.77|147.37|148.79|146.39|0
1658773800000|2022-07-25 18:30:00|149.19|146.79|149.27|146.87|150.02|147.62|148.86|146.46|0
1658774100000|2022-07-25 18:35:00|149.19|146.79|148.7|146.3|149.27|146.87|148.13|145.73|0
1658774400000|2022-07-25 18:40:00|148.62|146.22|148.29|145.89|148.86|146.46|147.8|145.4|0
1658774700000|2022-07-25 18:45:00|148.2|145.8|149.92|147.52|150.58|148.18|148.2|145.8|0
1658775000000|2022-07-25 18:50:00|149.84|147.44|150.25|147.85|150.66|148.26|149.51|147.11|0
1658775300000|2022-07-25 18:55:00|150.17|147.77|150.56|148.16|151.16|148.76|149.51|147.11|0
1658775600000|2022-07-25 19:00:00|150.23|147.83|151.22|148.82|151.47|149.07|149.07|146.67|0
1658775900000|2022-07-25 19:05:00|151.47|149.07|150.72|148.32|152.05|149.65|150.64|148.24|0
1658776200000|2022-07-25 19:10:00|150.8|148.4|150.88|148.48|151.47|149.07|150.39|147.99|0
1658776500000|2022-07-25 19:15:00|150.8|148.4|150.51|148.11|151.72|149.32|150.14|147.74|0
1658776800000|2022-07-25 19:20:00|150.55|148.15|149.06|146.66|150.8|148.4|148.98|146.58|0
1658777100000|2022-07-25 19:25:00|148.98|146.58|150.34|147.94|150.55|148.15|148.81|146.41|0
1658777400000|2022-07-25 19:30:00|150.79|148.39|150.79|148.39|151.12|148.72|149.63|147.23|0
1658777700000|2022-07-25 19:35:00|150.71|148.31|148.4|146|150.71|148.31|148.23|145.83|0
1658778000000|2022-07-25 19:40:00|148.48|146.08|148.39|145.99|149.22|146.82|147.74|145.34|0
1658778300000|2022-07-25 19:45:00|148.48|146.08|147.2|144.8|148.72|146.32|146.67|144.27|0
1658778600000|2022-07-25 19:50:00|147.11|144.71|145.25|142.85|147.2|144.8|145.17|142.77|0
1658778900000|2022-07-25 19:55:00|145.01|142.61|144.28|141.88|145.17|142.77|143.32|140.92|0
1658779200000|2022-07-25 20:00:00|143.64|141.24|142.12|139.72|143.64|141.24|142.12|139.72|0
1658779500000|2022-07-25 20:05:00|142.28|139.88|143.34|140.94|143.99|141.59|142.28|139.88|0
1658779800000|2022-07-25 20:10:00|143.26|140.86|143.41|141.01|143.65|141.25|143.02|140.62|0
1658780100000|2022-07-25 20:15:00|143.46|140.66|146.74|143.94|147.07|144.27|143.22|140.42|0
1658780400000|2022-07-25 20:20:00|146.79|143.99|146.82|144.02|147.23|144.43|145.69|142.89|0
1658780700000|2022-07-25 20:25:00|146.9|144.1|147.11|144.31|147.23|144.43|146.5|143.7|0
1658781000000|2022-07-25 20:30:00|147.14|144.34|147.22|144.42|147.59|144.79|146.98|144.18|0
1658781300000|2022-07-25 20:35:00|147.14|144.34|147.06|144.26|147.3|144.5|146.98|144.18|0
1658781600000|2022-07-25 20:40:00|147.1|144.3|146.77|143.97|147.14|144.34|146.73|143.93|0
1658781900000|2022-07-25 20:45:00|146.73|143.93|146.73|143.93|146.73|143.93|146.57|143.77|0
1658782200000|2022-07-25 20:50:00|146.81|144.01|147.13|144.33|147.38|144.58|146.57|143.77|0
1658782500000|2022-07-25 20:55:00|147.21|144.41|147.41|144.61|147.45|144.65|146.93|144.13|0
1658782800000|2022-07-25 21:00:00|147.36|144.56|147.36|144.56|147.44|144.64|147.34|144.54|0
1658783100000|2022-07-25 21:05:00|147.35|144.55|148.02|145.22|148.06|145.26|147.35|144.55|0
1658783400000|2022-07-25 21:10:00|148.12|145.32|148.46|145.66|148.5|145.7|147.97|145.17|0
1658783700000|2022-07-25 21:15:00|148.54|145.74|148.68|145.88|148.79|145.99|148.54|145.74|0
1658784000000|2022-07-25 21:20:00|148.77|145.97|148.6|145.8|148.84|146.04|148.52|145.72|0
1658784300000|2022-07-25 21:25:00|148.58|145.78|148.6|145.8|148.83|146.03|148.53|145.73|0
1658784600000|2022-07-25 21:30:00|148.59|145.79|148.96|146.16|148.96|146.16|148.59|145.79|0
1658784900000|2022-07-25 21:35:00|148.92|146.12|149.27|146.47|149.33|146.53|148.92|146.12|0
1658785200000|2022-07-25 21:40:00|149.3|146.5|149.4|146.6|149.62|146.82|149.26|146.46|0
1658785500000|2022-07-25 21:45:00|149.33|146.53|149.63|146.83|149.78|146.98|149.32|146.52|0
1658785800000|2022-07-25 21:50:00|149.52|146.72|149.37|146.57|149.61|146.81|149.25|146.45|0
1658786100000|2022-07-25 21:55:00|149.4|146.6|149.28|146.48|149.45|146.65|149.08|146.28|0
1658786400000|2022-07-25 22:00:00|148.52|145.72|149.05|146.25|149.38|146.58|148.24|145.44|0
1658786700000|2022-07-25 22:05:00|149.09|146.29|148.89|146.09|149.09|146.29|148.72|145.92|0
1658787000000|2022-07-25 22:10:00|148.8|146|148.88|146.08|149.29|146.49|148.64|145.84|0
1658787300000|2022-07-25 22:15:00|148.8|146|148.47|145.67|148.8|146|148.31|145.51|0
1658787600000|2022-07-25 22:20:00|148.55|145.75|148.88|146.08|148.88|146.08|148.55|145.75|0
1658787900000|2022-07-25 22:25:00|148.96|146.16|149.12|146.32|149.2|146.4|148.96|146.16|0
1658788200000|2022-07-25 22:30:00|149.2|146.4|148.63|145.83|149.37|146.57|148.38|145.58|0
1658788500000|2022-07-25 22:35:00|148.54|145.74|148.46|145.66|148.59|145.79|148.05|145.25|0
1658788800000|2022-07-25 22:40:00|148.38|145.58|148.54|145.74|148.7|145.9|148.38|145.58|0
1658789100000|2022-07-25 22:45:00|148.46|145.66|148.78|145.98|148.86|146.06|148.46|145.66|0
1658789400000|2022-07-25 22:50:00|148.82|146.02|148.94|146.14|149.07|146.27|148.82|146.02|0
1658789700000|2022-07-25 22:55:00|149.02|146.22|148.37|145.57|149.11|146.31|148.33|145.53|0
1658790000000|2022-07-25 23:00:00|148.45|145.65|148.49|145.69|148.69|145.89|148.45|145.65|0
1658790300000|2022-07-25 23:05:00|148.36|145.56|148.77|145.97|148.77|145.97|148.32|145.52|0
1658790600000|2022-07-25 23:10:00|148.69|145.89|148.77|145.97|148.93|146.13|148.61|145.81|0
1658790900000|2022-07-25 23:15:00|148.85|146.05|148.85|146.05|149.01|146.21|148.85|146.05|0
1658791200000|2022-07-25 23:20:00|148.81|146.01|148.84|146.04|149.01|146.21|148.81|146.01|0
1658791500000|2022-07-25 23:25:00|148.93|146.13|149.66|146.86|149.75|146.95|148.92|146.12|0
1658791800000|2022-07-25 23:30:00|149.75|146.95|149.33|146.53|149.95|147.15|149.33|146.53|0
1658792100000|2022-07-25 23:35:00|149.41|146.61|149.74|146.94|149.91|147.11|149.41|146.61|0
1658792400000|2022-07-25 23:40:00|149.78|146.98|149.82|147.02|150.07|147.27|149.74|146.94|0
1658792700000|2022-07-25 23:45:00|149.57|146.77|149.49|146.69|149.74|146.94|149.32|146.52|0
1658793000000|2022-07-25 23:50:00|149.57|146.77|149.48|146.68|149.78|146.98|149.32|146.52|0
1658793300000|2022-07-25 23:55:00|149.57|146.77|149.15|146.35|149.57|146.77|149.07|146.27|0
1658793600000|2022-07-26 00:00:00|149.24|146.44|148.82|146.02|149.4|146.6|148.74|145.94|0
1658793900000|2022-07-26 00:05:00|148.74|145.94|148.94|146.14|149.44|146.64|148.49|145.69|0
1658794200000|2022-07-26 00:10:00|148.98|146.18|149.39|146.59|149.56|146.76|148.82|146.02|0
1658794500000|2022-07-26 00:15:00|149.47|146.67|149.39|146.59|150.3|147.5|149.06|146.26|0
1658794800000|2022-07-26 00:20:00|149.35|146.55|150.29|147.49|150.29|147.49|149.22|146.42|0
1658795100000|2022-07-26 00:25:00|150.25|147.45|149.55|146.75|150.25|147.45|149.38|146.58|0
1658795400000|2022-07-26 00:30:00|149.51|146.71|150.29|147.49|150.45|147.65|149.38|146.58|0
1658795700000|2022-07-26 00:35:00|150.37|147.57|150.04|147.24|150.7|147.9|149.87|147.07|0
1658796000000|2022-07-26 00:40:00|149.95|147.15|150.24|147.44|150.28|147.48|149.79|146.99|0
1658796300000|2022-07-26 00:45:00|150.28|147.48|150.69|147.89|151.11|148.31|150.28|147.48|0
1658796600000|2022-07-26 00:50:00|150.65|147.85|150.69|147.89|150.98|148.18|150.44|147.64|0
1658796900000|2022-07-26 00:55:00|150.73|147.93|150.27|147.47|150.94|148.14|150.19|147.39|0
1658797200000|2022-07-26 01:00:00|150.32|147.52|150.02|147.22|150.44|147.64|149.78|146.98|0
1658797500000|2022-07-26 01:05:00|149.9|147.1|149.77|146.97|150.27|147.47|149.77|146.97|0
1658797800000|2022-07-26 01:10:00|149.65|146.85|149.52|146.72|149.85|147.05|149.36|146.56|0
1658798100000|2022-07-26 01:15:00|149.44|146.64|149.15|146.35|149.6|146.8|149.03|146.23|0
1658798400000|2022-07-26 01:20:00|149.19|146.39|148.86|146.06|149.19|146.39|148.45|145.65|0
1658798700000|2022-07-26 01:25:00|148.78|145.98|148.12|145.32|149.02|146.22|147.96|145.16|0
1658799000000|2022-07-26 01:30:00|148.04|145.24|148.53|145.73|148.73|145.93|147.87|145.07|0
1658799300000|2022-07-26 01:35:00|148.49|145.69|149.67|146.87|149.84|147.04|148.41|145.61|0
1658799600000|2022-07-26 01:40:00|149.71|146.91|149.09|146.29|149.92|147.12|148.93|146.13|0
1658799900000|2022-07-26 01:45:00|149.14|146.34|149.83|147.03|149.99|147.19|149.14|146.34|0
1658800200000|2022-07-26 01:50:00|149.79|146.99|149.91|147.11|150.07|147.27|149.66|146.86|0
1658800500000|2022-07-26 01:55:00|149.87|147.07|150.07|147.27|150.4|147.6|149.83|147.03|0
1658800800000|2022-07-26 02:00:00|150.11|147.31|150.69|147.89|150.81|148.01|150.07|147.27|0
1658801100000|2022-07-26 02:05:00|150.77|147.97|149.98|147.18|150.81|148.01|149.9|147.1|0
1658801400000|2022-07-26 02:10:00|149.82|147.02|149.65|146.85|150.15|147.35|149.65|146.85|0
1658801700000|2022-07-26 02:15:00|149.73|146.93|149.98|147.18|150.14|147.34|149.65|146.85|0
1658802000000|2022-07-26 02:20:00|150.02|147.22|149.69|146.89|150.22|147.42|149.56|146.76|0
1658802300000|2022-07-26 02:25:00|149.73|146.93|149.64|146.84|149.81|147.01|149.48|146.68|0
1658802600000|2022-07-26 02:30:00|149.72|146.92|149.48|146.68|149.97|147.17|149.31|146.51|0
1658802900000|2022-07-26 02:35:00|149.39|146.59|148.82|146.02|149.39|146.59|148.33|145.53|0
1658803200000|2022-07-26 02:40:00|148.78|145.98|148.73|145.93|148.82|146.02|148.25|145.45|0
1658803500000|2022-07-26 02:45:00|148.57|145.77|148.08|145.28|148.65|145.85|148.08|145.28|0
1658803800000|2022-07-26 02:50:00|148.12|145.32|148.36|145.56|148.36|145.56|148|145.2|0
1658804100000|2022-07-26 02:55:00|148.4|145.6|148.85|146.05|148.97|146.17|148.36|145.56|0
1658804400000|2022-07-26 03:00:00|148.81|146.01|148.72|145.92|148.97|146.17|148.48|145.68|0
1658804700000|2022-07-26 03:05:00|148.64|145.84|148.56|145.76|148.64|145.84|148.31|145.51|0
1658805000000|2022-07-26 03:10:00|148.52|145.72|148.27|145.47|148.52|145.72|148.15|145.35|0
1658805300000|2022-07-26 03:15:00|148.35|145.55|148.47|145.67|148.55|145.75|148.23|145.43|0
1658805600000|2022-07-26 03:20:00|148.55|145.75|148.55|145.75|148.63|145.83|148.31|145.51|0
1658805900000|2022-07-26 03:25:00|148.47|145.67|148.46|145.66|148.79|145.99|148.46|145.66|0
1658806200000|2022-07-26 03:30:00|148.38|145.58|148.5|145.7|148.59|145.79|148.3|145.5|0
1658806500000|2022-07-26 03:35:00|148.46|145.66|148.83|146.03|148.87|146.07|148.3|145.5|0
1658806800000|2022-07-26 03:40:00|148.79|145.99|148.86|146.06|149.27|146.47|148.75|145.95|0
1658807100000|2022-07-26 03:45:00|148.95|146.15|149.27|146.47|149.27|146.47|148.95|146.15|0
1658807400000|2022-07-26 03:50:00|149.31|146.51|149.19|146.39|149.35|146.55|149.1|146.3|0
1658807700000|2022-07-26 03:55:00|149.15|146.35|148.86|146.06|149.19|146.39|148.86|146.06|0
1658808000000|2022-07-26 04:00:00|148.77|145.97|149.1|146.3|149.1|146.3|148.73|145.93|0
1658808300000|2022-07-26 04:05:00|149.06|146.26|149.18|146.38|149.26|146.46|148.98|146.18|0
1658808600000|2022-07-26 04:10:00|149.14|146.34|149.18|146.38|149.18|146.38|149.01|146.21|0
1658808900000|2022-07-26 04:15:00|149.14|146.34|149.42|146.62|149.42|146.62|149.09|146.29|0
1658809200000|2022-07-26 04:20:00|149.5|146.7|149.42|146.62|149.66|146.86|149.33|146.53|0
1658809500000|2022-07-26 04:25:00|149.5|146.7|149.74|146.94|149.82|147.02|149.5|146.7|0
1658809800000|2022-07-26 04:30:00|149.66|146.86|149.49|146.69|149.66|146.86|149.41|146.61|0
1658810100000|2022-07-26 04:35:00|149.57|146.77|149.65|146.85|149.66|146.86|149.49|146.69|0
1658810400000|2022-07-26 04:40:00|149.61|146.81|149.49|146.69|149.65|146.85|149.49|146.69|0
1658810700000|2022-07-26 04:45:00|149.4|146.6|149.32|146.52|149.4|146.6|149.24|146.44|0
1658811000000|2022-07-26 04:50:00|149.24|146.44|149.07|146.27|149.24|146.44|148.91|146.11|0
1658811300000|2022-07-26 04:55:00|148.99|146.19|148.99|146.19|149.07|146.27|148.79|145.99|0
1658811600000|2022-07-26 05:00:00|149.03|146.23|148.58|145.78|149.07|146.27|148.41|145.61|0
1658811900000|2022-07-26 05:05:00|148.49|145.69|149.23|146.43|149.35|146.55|148.49|145.69|0
1658812200000|2022-07-26 05:10:00|149.14|146.34|149.14|146.34|149.47|146.67|148.9|146.1|0
1658812500000|2022-07-26 05:15:00|149.06|146.26|149.39|146.59|149.51|146.71|148.69|145.89|0
1658812800000|2022-07-26 05:20:00|149.35|146.55|149.1|146.3|149.51|146.71|148.93|146.13|0
1658813100000|2022-07-26 05:25:00|149.01|146.21|148.85|146.05|149.09|146.29|148.69|145.89|0
1658813400000|2022-07-26 05:30:00|148.68|145.88|148.72|145.92|149.14|146.34|148.68|145.88|0
1658813700000|2022-07-26 05:35:00|148.68|145.88|149.17|146.37|149.17|146.37|148.52|145.72|0
1658814000000|2022-07-26 05:40:00|149.09|146.29|148.84|146.04|149.25|146.45|148.84|146.04|0
1658814300000|2022-07-26 05:45:00|148.92|146.12|148.72|145.92|149|146.2|148.59|145.79|0
1658814600000|2022-07-26 05:50:00|148.76|145.96|148.43|145.63|148.84|146.04|148.35|145.55|0
1658814900000|2022-07-26 05:55:00|148.34|145.54|148.42|145.62|148.63|145.83|148.06|145.26|0
1658815200000|2022-07-26 06:00:00|148.59|145.79|148.09|145.29|148.67|145.87|147.52|144.72|0
1658815500000|2022-07-26 06:05:00|148.17|145.37|148.7|145.9|148.7|145.9|148.09|145.29|0
1658815800000|2022-07-26 06:10:00|148.74|145.94|148.82|146.02|148.99|146.19|148.5|145.7|0
1658816100000|2022-07-26 06:15:00|148.87|146.07|149.19|146.39|149.31|146.51|148.7|145.9|0
1658816400000|2022-07-26 06:20:00|149.15|146.35|148.77|145.97|149.15|146.35|147.5|144.7|0
1658816700000|2022-07-26 06:25:00|148.68|145.88|148.19|145.39|148.76|145.96|148.15|145.35|0
1658817000000|2022-07-26 06:30:00|148.27|145.47|148.8|146|148.92|146.12|148.03|145.23|0
1658817300000|2022-07-26 06:35:00|148.88|146.08|148.35|145.55|149.5|146.7|148.18|145.38|0
1658817600000|2022-07-26 06:40:00|148.43|145.63|148.31|145.51|148.59|145.79|148.1|145.3|0
1658817900000|2022-07-26 06:45:00|148.26|145.46|148.75|145.95|148.88|146.08|148.18|145.38|0
1658818200000|2022-07-26 06:50:00|148.92|146.12|148.83|146.03|149|146.2|148.55|145.75|0
1658818500000|2022-07-26 06:55:00|148.96|146.16|148.66|145.86|149.2|146.4|148.58|145.78|0
1658818800000|2022-07-26 07:00:00|148.58|145.78|148.17|145.37|148.83|146.03|147.48|144.68|0
1658819100000|2022-07-26 07:05:00|147.89|145.49|148.38|145.98|148.54|146.14|147.64|145.24|0
1658819400000|2022-07-26 07:10:00|148.42|146.02|148.95|146.55|148.95|146.55|148.05|145.65|0
1658819700000|2022-07-26 07:15:00|149.03|146.63|147.68|145.28|149.36|146.96|147.68|145.28|0
1658820000000|2022-07-26 07:20:00|147.64|145.24|148|145.6|148.21|145.81|147.31|144.91|0
1658820300000|2022-07-26 07:25:00|148.04|145.64|147.71|145.31|148.04|145.64|147.06|144.66|0
1658820600000|2022-07-26 07:30:00|147.75|145.35|147.71|145.31|148.04|145.64|147.06|144.66|0
1658820900000|2022-07-26 07:35:00|147.79|145.39|148.12|145.72|148.44|146.04|147.59|145.19|0
1658821200000|2022-07-26 07:40:00|148.03|145.63|148.32|145.92|148.36|145.96|147.67|145.27|0
1658821500000|2022-07-26 07:45:00|148.28|145.88|147.46|145.06|148.36|145.96|147.38|144.98|0
1658821800000|2022-07-26 07:50:00|147.38|144.98|147.05|144.65|147.38|144.98|146.97|144.57|0
1658822100000|2022-07-26 07:55:00|147.13|144.73|146.96|144.56|147.29|144.89|146.48|144.08|0
1658822400000|2022-07-26 08:00:00|146.88|144.48|147.45|145.05|147.53|145.13|146.8|144.4|0
1658822700000|2022-07-26 08:05:00|147.37|144.97|148.02|145.62|148.26|145.86|147.37|144.97|0
1658823000000|2022-07-26 08:10:00|148.1|145.7|148.59|146.19|148.75|146.35|147.85|145.45|0
1658823300000|2022-07-26 08:15:00|148.67|146.27|148.26|145.86|149|146.6|148.26|145.86|0
1658823600000|2022-07-26 08:20:00|148.3|145.9|148.09|145.69|148.42|146.02|147.93|145.53|0
1658823900000|2022-07-26 08:25:00|148.05|145.65|147.84|145.44|148.25|145.85|147.68|145.28|0
1658824200000|2022-07-26 08:30:00|147.92|145.52|147.43|145.03|148.01|145.61|147.11|144.71|0
1658824500000|2022-07-26 08:35:00|147.51|145.11|147.67|145.27|148|145.6|147.43|145.03|0
1658824800000|2022-07-26 08:40:00|147.59|145.19|147.55|145.15|147.8|145.4|147.43|145.03|0
1658825100000|2022-07-26 08:45:00|147.59|145.19|147.83|145.43|148.08|145.68|147.43|145.03|0
1658825400000|2022-07-26 08:50:00|147.79|145.39|147.42|145.02|147.83|145.43|147.42|145.02|0
1658825700000|2022-07-26 08:55:00|147.38|144.98|147.71|145.31|147.75|145.35|147.18|144.78|0
1658826000000|2022-07-26 09:00:00|147.66|145.26|146.52|144.12|147.66|145.26|146.52|144.12|0
1658826300000|2022-07-26 09:05:00|146.56|144.16|146.84|144.44|147.13|144.73|146.2|143.8|0
1658826600000|2022-07-26 09:10:00|146.92|144.52|147.13|144.73|147.41|145.01|146.68|144.28|0
1658826900000|2022-07-26 09:15:00|147.17|144.77|147.57|145.17|147.73|145.33|147.05|144.65|0
1658827200000|2022-07-26 09:20:00|147.65|145.25|147.65|145.25|147.9|145.5|147.37|144.97|0
1658827500000|2022-07-26 09:25:00|147.73|145.33|148.14|145.74|148.26|145.86|147.65|145.25|0
1658827800000|2022-07-26 09:30:00|148.22|145.82|148.42|146.02|148.63|146.23|148.05|145.65|0
1658828100000|2022-07-26 09:35:00|148.38|145.98|148.21|145.81|148.87|146.47|148.05|145.65|0
1658828400000|2022-07-26 09:40:00|148.17|145.77|147.88|145.48|148.29|145.89|147.8|145.4|0
1658828700000|2022-07-26 09:45:00|147.93|145.53|147.47|145.07|147.93|145.53|147.07|144.67|0
1658829000000|2022-07-26 09:50:00|147.55|145.15|147.14|144.74|147.55|145.15|147.06|144.66|0
1658829300000|2022-07-26 09:55:00|147.23|144.83|147.26|144.86|147.39|144.99|147.14|144.74|0
1658829600000|2022-07-26 10:00:00|147.35|144.95|147.26|144.86|147.55|145.15|147.06|144.66|0
1658829900000|2022-07-26 10:05:00|147.3|144.9|147.46|145.06|147.87|145.47|146.69|144.29|0
1658830200000|2022-07-26 10:10:00|147.3|144.9|148.07|145.67|148.07|145.67|146.97|144.57|0
1658830500000|2022-07-26 10:15:00|148.03|145.63|148.85|146.45|148.85|146.45|147.78|145.38|0
1658830800000|2022-07-26 10:20:00|148.93|146.53|150.12|147.72|150.25|147.85|148.93|146.53|0
1658831100000|2022-07-26 10:25:00|150.16|147.76|149.66|147.26|150.66|148.26|149.5|147.1|0
1658831400000|2022-07-26 10:30:00|149.75|147.35|150.16|147.76|150.41|148.01|149.09|146.69|0
1658831700000|2022-07-26 10:35:00|150.24|147.84|150.32|147.92|150.74|148.34|150.16|147.76|0
1658832000000|2022-07-26 10:40:00|150.24|147.84|149.78|147.38|150.73|148.33|149.74|147.34|0
1658832300000|2022-07-26 10:45:00|149.74|147.34|149.24|146.84|149.74|147.34|149.08|146.68|0
1658832600000|2022-07-26 10:50:00|149.32|146.92|148.75|146.35|149.78|147.38|148.58|146.18|0
1658832900000|2022-07-26 10:55:00|148.83|146.43|149.15|146.75|149.32|146.92|148.75|146.35|0
1658833200000|2022-07-26 11:00:00|149.11|146.71|148.58|146.18|150.06|147.66|148.49|146.09|0
1658833500000|2022-07-26 11:05:00|148.74|146.34|149.07|146.67|149.23|146.83|148.41|146.01|0
1658833800000|2022-07-26 11:10:00|149.15|146.75|149.72|147.32|150.22|147.82|148.9|146.5|0
1658834100000|2022-07-26 11:15:00|149.64|147.24|149.97|147.57|149.97|147.57|149.14|146.74|0
1658834400000|2022-07-26 11:20:00|150.05|147.65|149.72|147.32|150.05|147.65|149.39|146.99|0
1658834700000|2022-07-26 11:25:00|149.63|147.23|148.89|146.49|149.72|147.32|148.56|146.16|0
1658835000000|2022-07-26 11:30:00|148.81|146.41|148.64|146.24|148.81|146.41|148.32|145.92|0
1658835300000|2022-07-26 11:35:00|148.72|146.32|148.6|146.2|148.97|146.57|148.47|146.07|0
1658835600000|2022-07-26 11:40:00|148.56|146.16|148.88|146.48|149.21|146.81|148.47|146.07|0
1658835900000|2022-07-26 11:45:00|148.8|146.4|148.39|145.99|148.88|146.48|148.39|145.99|0
1658836200000|2022-07-26 11:50:00|148.35|145.95|148.63|146.23|148.76|146.36|147.98|145.58|0
1658836500000|2022-07-26 11:55:00|148.71|146.31|149.45|147.05|149.58|147.18|148.63|146.23|0
1658836800000|2022-07-26 12:00:00|149.53|147.13|149.04|146.64|149.61|147.21|149.04|146.64|0
1658837100000|2022-07-26 12:05:00|148.95|146.55|148.7|146.3|149.04|146.64|148.54|146.14|0
1658837400000|2022-07-26 12:10:00|148.62|146.22|148.78|146.38|148.78|146.38|148.29|145.89|0
1658837700000|2022-07-26 12:15:00|148.83|146.43|149.85|147.45|150.02|147.62|148.62|146.22|0
1658838000000|2022-07-26 12:20:00|149.93|147.53|148.86|146.46|149.93|147.53|148.82|146.42|0
1658838300000|2022-07-26 12:25:00|148.78|146.38|148.69|146.29|148.94|146.54|148.37|145.97|0
1658838600000|2022-07-26 12:30:00|148.78|146.38|148.28|145.88|148.78|146.38|148.2|145.8|0
1658838900000|2022-07-26 12:35:00|148.2|145.8|148.11|145.71|148.44|146.04|147.75|145.35|0
1658839200000|2022-07-26 12:40:00|148.2|145.8|149.26|146.86|149.26|146.86|148.11|145.71|0
1658839500000|2022-07-26 12:45:00|149.18|146.78|150.25|147.85|150.41|148.01|149.1|146.7|0
1658839800000|2022-07-26 12:50:00|150.33|147.93|150|147.6|150.74|148.34|149.67|147.27|0
1658840100000|2022-07-26 12:55:00|150.08|147.68|149.42|147.02|150.24|147.84|149.42|147.02|0
1658840400000|2022-07-26 13:00:00|149.5|147.1|149|146.6|152.24|149.84|149|146.6|0
1658840700000|2022-07-26 13:05:00|148.84|146.44|150.07|147.67|150.07|147.67|148.67|146.27|0
1658841000000|2022-07-26 13:10:00|150.15|147.75|150.98|148.58|151.15|148.75|149.82|147.42|0
1658841300000|2022-07-26 13:15:00|151.06|148.66|151.23|148.83|151.48|149.08|150.98|148.58|0
1658841600000|2022-07-26 13:20:00|151.19|148.79|151.14|148.74|151.23|148.83|150.64|148.24|0
1658841900000|2022-07-26 13:25:00|150.97|148.57|149.86|147.46|151.81|149.41|149.57|147.17|0
1658842200000|2022-07-26 13:30:00|150.14|147.74|151.24|148.84|152.64|150.24|149.21|146.81|0
1658842500000|2022-07-26 13:35:00|151.32|148.92|149.99|147.59|151.99|149.59|149.66|147.26|0
1658842800000|2022-07-26 13:40:00|149.91|147.51|151.48|149.08|151.49|149.09|149.16|146.76|0
1658843100000|2022-07-26 13:45:00|151.57|149.17|153.22|150.82|153.39|150.99|151.48|149.08|0
1658843400000|2022-07-26 13:50:00|153.14|150.74|152.05|149.65|153.22|150.82|150.8|148.4|0
1658843700000|2022-07-26 13:55:00|151.96|149.56|151.96|149.56|152.8|150.4|151.38|148.98|0
1658844000000|2022-07-26 14:00:00|152.67|150.27|151.04|148.64|154.57|152.17|150.38|147.98|0
1658844300000|2022-07-26 14:05:00|150.96|148.56|151.62|149.22|151.88|149.48|150.63|148.23|0
1658844600000|2022-07-26 14:10:00|151.71|149.31|153.38|150.98|153.8|151.4|150.79|148.39|0
1658844900000|2022-07-26 14:15:00|153.21|150.81|153.29|150.89|153.8|151.4|152.37|149.97|0
1658845200000|2022-07-26 14:20:00|153.21|150.81|154.98|152.58|155.06|152.66|153.04|150.64|0
1658845500000|2022-07-26 14:25:00|154.89|152.49|154.38|151.98|155.15|152.75|153.96|151.56|0
1658845800000|2022-07-26 14:30:00|154.47|152.07|155.1|152.7|155.65|153.25|154.21|151.81|0
1658846100000|2022-07-26 14:35:00|154.97|152.57|154.8|152.4|155.65|153.25|154.21|151.81|0
1658846400000|2022-07-26 14:40:00|154.97|152.57|154.46|152.06|155.31|152.91|153.87|151.47|0
1658846700000|2022-07-26 14:45:00|154.37|151.97|154.12|151.72|154.46|152.06|153.61|151.21|0
1658847000000|2022-07-26 14:50:00|154.2|151.8|155.21|152.81|155.21|152.81|153.69|151.29|0
1658847300000|2022-07-26 14:55:00|155.47|153.07|153.1|150.7|155.72|153.32|153.1|150.7|0
1658847600000|2022-07-26 15:00:00|153.27|150.87|154.45|152.05|154.45|152.05|152.51|150.11|0
1658847900000|2022-07-26 15:05:00|154.53|152.13|155.97|153.57|156.4|154|154.53|152.13|0
1658848200000|2022-07-26 15:10:00|156.06|153.66|156.01|153.61|156.7|154.3|154.2|151.8|0
1658848500000|2022-07-26 15:15:00|156.1|153.7|156.35|153.95|156.69|154.29|155.59|153.19|0
1658848800000|2022-07-26 15:20:00|156.44|154.04|157.63|155.23|157.8|155.4|156.18|153.78|0
1658849100000|2022-07-26 15:25:00|157.54|155.14|160.36|157.96|160.36|157.96|157.46|155.06|0
1658849400000|2022-07-26 15:30:00|160.45|158.05|160.27|157.87|161.58|159.18|160.19|157.79|0
1658849700000|2022-07-26 15:35:00|160.41|158.01|161.22|158.82|161.75|159.35|160.23|157.83|0
1658850000000|2022-07-26 15:40:00|161.31|158.91|160.53|158.13|161.48|159.08|159.92|157.52|0
1658850300000|2022-07-26 15:45:00|160.44|158.04|161.57|159.17|161.65|159.25|160.44|158.04|0
1658850600000|2022-07-26 15:50:00|161.74|159.34|163.05|160.65|163.4|161|160.87|158.47|0
1658850900000|2022-07-26 15:55:00|163.13|160.73|163.04|160.64|163.31|160.91|162.08|159.68|0
1658851200000|2022-07-26 16:00:00|163.13|160.73|162.08|159.68|163.66|161.26|162.08|159.68|0
1658851500000|2022-07-26 16:05:00|162.17|159.77|162.51|160.11|163.21|160.81|161.73|159.33|0
1658851800000|2022-07-26 16:10:00|162.43|160.03|162.95|160.55|163.56|161.16|162.43|160.03|0
1658852100000|2022-07-26 16:15:00|162.86|160.46|161.94|159.54|162.86|160.46|161.38|158.98|0
1658852400000|2022-07-26 16:20:00|161.98|159.58|161.11|158.71|162.77|160.37|160.85|158.45|0
1658852700000|2022-07-26 16:25:00|160.94|158.54|160.94|158.54|161.81|159.41|160.59|158.19|0
1658853000000|2022-07-26 16:30:00|160.85|158.45|159.55|157.15|160.85|158.45|159.55|157.15|0
1658853300000|2022-07-26 16:35:00|159.46|157.06|160.5|158.1|160.5|158.1|159.29|156.89|0
1658853600000|2022-07-26 16:40:00|160.58|158.18|161.62|159.22|161.71|159.31|160.58|158.18|0
1658853900000|2022-07-26 16:45:00|161.54|159.14|159.75|157.35|161.8|159.4|159.41|157.01|0
1658854200000|2022-07-26 16:50:00|159.67|157.27|157.3|154.9|159.75|157.35|157.3|154.9|0
1658854500000|2022-07-26 16:55:00|157.38|154.98|157.46|155.06|157.72|155.32|156.86|154.46|0
1658854800000|2022-07-26 17:00:00|157.38|154.98|156.18|153.78|157.89|155.49|156.18|153.78|0
1658855100000|2022-07-26 17:05:00|156.09|153.69|155.12|152.72|156.69|154.29|155.04|152.64|0
1658855400000|2022-07-26 17:10:00|154.95|152.55|155.97|153.57|156.06|153.66|154.44|152.04|0
1658855700000|2022-07-26 17:15:00|155.89|153.49|156.74|154.34|156.83|154.43|155.89|153.49|0
1658856000000|2022-07-26 17:20:00|156.66|154.26|155.71|153.31|156.91|154.51|155.12|152.72|0
1658856300000|2022-07-26 17:25:00|155.88|153.48|154.94|152.54|156.22|153.82|154.69|152.29|0
1658856600000|2022-07-26 17:30:00|154.86|152.46|157.16|154.76|157.16|154.76|154.69|152.29|0
1658856900000|2022-07-26 17:35:00|157.25|154.85|157.25|154.85|157.42|155.02|156.56|154.16|0
1658857200000|2022-07-26 17:40:00|157.33|154.93|156.9|154.5|157.59|155.19|156.73|154.33|0
1658857500000|2022-07-26 17:45:00|156.81|154.41|157.76|155.36|158.02|155.62|156.81|154.41|0
1658857800000|2022-07-26 17:50:00|157.67|155.27|157.24|154.84|157.93|155.53|156.81|154.41|0
1658858100000|2022-07-26 17:55:00|157.15|154.75|158.1|155.7|158.1|155.7|156.89|154.49|0
1658858400000|2022-07-26 18:00:00|158.01|155.61|155.52|153.12|158.1|155.7|155.26|152.86|0
1658858700000|2022-07-26 18:05:00|155.43|153.03|157.83|155.43|158|155.6|154.5|152.1|0
1658859000000|2022-07-26 18:10:00|157.57|155.17|157.66|155.26|158.26|155.86|157.06|154.66|0
1658859300000|2022-07-26 18:15:00|157.74|155.34|159.04|156.64|159.21|156.81|157.66|155.26|0
1658859600000|2022-07-26 18:20:00|159.12|156.72|158.95|156.55|159.64|157.24|158.6|156.2|0
1658859900000|2022-07-26 18:25:00|159.03|156.63|160.6|158.2|160.69|158.29|158.86|156.46|0
1658860200000|2022-07-26 18:30:00|160.69|158.29|161.21|158.81|161.39|158.99|160.51|158.11|0
1658860500000|2022-07-26 18:35:00|161.12|158.72|161.65|159.25|161.65|159.25|160.51|158.11|0
1658860800000|2022-07-26 18:40:00|161.56|159.16|161.03|158.63|161.73|159.33|160.85|158.45|0
1658861100000|2022-07-26 18:45:00|161.12|158.72|161.55|159.15|161.55|159.15|160.5|158.1|0
1658861400000|2022-07-26 18:50:00|161.46|159.06|160.32|157.92|161.73|159.33|159.8|157.4|0
1658861700000|2022-07-26 18:55:00|160.41|158.01|159.97|157.57|161.02|158.62|159.88|157.48|0
1658862000000|2022-07-26 19:00:00|160.15|157.75|161.63|159.23|161.72|159.32|159.71|157.31|0
1658862300000|2022-07-26 19:05:00|161.54|159.14|161.98|159.58|162.69|160.29|161.28|158.88|0
1658862600000|2022-07-26 19:10:00|162.07|159.67|160.4|158|162.33|159.93|159.79|157.39|0
1658862900000|2022-07-26 19:15:00|160.22|157.82|160.13|157.73|160.49|158.09|159.44|157.04|0
1658863200000|2022-07-26 19:20:00|160.22|157.82|160.13|157.73|160.66|158.26|159.18|156.78|0
1658863500000|2022-07-26 19:25:00|160.04|157.64|159.78|157.38|160.92|158.52|159.69|157.29|0
1658863800000|2022-07-26 19:30:00|159.52|157.12|159.34|156.94|160.48|158.08|158.91|156.51|0
1658864100000|2022-07-26 19:35:00|159.26|156.86|158.65|156.25|160.13|157.73|158.56|156.16|0
1658864400000|2022-07-26 19:40:00|158.56|156.16|160.03|157.63|160.38|157.98|158.3|155.9|0
1658864700000|2022-07-26 19:45:00|159.95|157.55|161.29|158.89|163.26|160.86|159.68|157.28|0
1658865000000|2022-07-26 19:50:00|161.12|158.72|158.94|156.54|162.08|159.68|158.94|156.54|0
1658865300000|2022-07-26 19:55:00|158.68|156.28|160.24|157.84|160.94|158.54|158.16|155.76|0
1658865600000|2022-07-26 20:00:00|160.33|157.93|160.06|157.66|162.6|160.2|155.26|152.86|0
1658865900000|2022-07-26 20:05:00|160.11|157.71|156.61|154.21|160.19|157.79|156.19|153.79|0
1658866200000|2022-07-26 20:10:00|156.7|154.3|157.21|154.81|157.29|154.89|155.84|153.44|0
1658866500000|2022-07-26 20:15:00|157.15|154.35|156.33|153.53|157.49|154.69|155.56|152.76|0
1658866800000|2022-07-26 20:20:00|156.41|153.61|156.37|153.57|156.89|154.09|156.24|153.44|0
1658867100000|2022-07-26 20:25:00|156.24|153.44|156.11|153.31|156.8|154|156.07|153.27|0
1658867400000|2022-07-26 20:30:00|156.15|153.35|155.89|153.09|156.23|153.43|155.81|153.01|0
1658867700000|2022-07-26 20:35:00|155.81|153.01|155.34|152.54|155.89|153.09|154.87|152.07|0
1658868000000|2022-07-26 20:40:00|155.12|152.32|155.59|152.79|155.89|153.09|155.04|152.24|0
1658868300000|2022-07-26 20:45:00|155.63|152.83|154.86|152.06|155.67|152.87|154.74|151.94|0
1658868600000|2022-07-26 20:50:00|154.91|152.11|154.94|152.14|155.29|152.49|154.69|151.89|0
1658868900000|2022-07-26 20:55:00|155.11|152.31|153.97|151.17|155.28|152.48|153.8|151|0
1658869200000|2022-07-26 21:00:00|153.84|151.04|154.38|151.58|154.83|152.03|153.78|150.98|0
1658869500000|2022-07-26 21:05:00|154.28|151.48|153.7|150.9|154.36|151.56|153.7|150.9|0
1658869800000|2022-07-26 21:10:00|153.78|150.98|153.75|150.95|153.78|150.98|153.66|150.86|0
1658870100000|2022-07-26 21:15:00|153.78|150.98|153.6|150.8|153.79|150.99|153.52|150.72|0
1658870400000|2022-07-26 21:20:00|153.62|150.82|153.87|151.07|153.92|151.12|153.42|150.62|0
1658870700000|2022-07-26 21:25:00|153.56|150.76|153.39|150.59|153.69|150.89|153.28|150.48|0
1658871000000|2022-07-26 21:30:00|153.55|150.75|153.46|150.66|153.61|150.81|153.29|150.49|0
1658871300000|2022-07-26 21:35:00|153.36|150.56|153.69|150.89|153.85|151.05|153.36|150.56|0
1658871600000|2022-07-26 21:40:00|153.72|150.92|154.42|151.62|154.65|151.85|153.7|150.9|0
1658871900000|2022-07-26 21:45:00|154.43|151.63|154.35|151.55|154.5|151.7|154.27|151.47|0
1658872200000|2022-07-26 21:50:00|154.37|151.57|154.34|151.54|154.45|151.65|154.34|151.54|0
1658872500000|2022-07-26 21:55:00|154.33|151.53|153.67|150.87|154.33|151.53|153.52|150.72|0
1658872800000|2022-07-26 22:00:00|153.77|150.97|151.79|148.99|153.77|150.97|151.79|148.99|0
1658873100000|2022-07-26 22:05:00|151.37|148.57|148.64|145.84|151.54|148.74|148.64|145.84|0
1658873400000|2022-07-26 22:10:00|147.9|145.1|147.45|144.65|148.22|145.42|147.16|144.36|0
1658873700000|2022-07-26 22:15:00|147.49|144.69|148.6|145.8|148.64|145.84|147.49|144.69|0
1658874000000|2022-07-26 22:20:00|148.64|145.84|148.47|145.67|148.88|146.08|148.31|145.51|0
1658874300000|2022-07-26 22:25:00|148.43|145.63|149.13|146.33|149.13|146.33|148.43|145.63|0
1658874600000|2022-07-26 22:30:00|148.96|146.16|148.3|145.5|149.05|146.25|148.3|145.5|0
1658874900000|2022-07-26 22:35:00|148.38|145.58|150.03|147.23|150.03|147.23|148.3|145.5|0
1658875200000|2022-07-26 22:40:00|149.99|147.19|150.36|147.56|150.7|147.9|149.87|147.07|0
1658875500000|2022-07-26 22:45:00|150.28|147.48|150.86|148.06|150.95|148.15|150.03|147.23|0
1658875800000|2022-07-26 22:50:00|150.78|147.98|151.11|148.31|151.28|148.48|150.69|147.89|0
1658876100000|2022-07-26 22:55:00|151.07|148.27|150.61|147.81|151.11|148.31|150.52|147.72|0
1658876400000|2022-07-26 23:00:00|150.44|147.64|150.69|147.89|150.73|147.93|149.94|147.14|0
1658876700000|2022-07-26 23:05:00|150.6|147.8|150.18|147.38|150.94|148.14|150.02|147.22|0
1658877000000|2022-07-26 23:10:00|150.27|147.47|149.68|146.88|150.43|147.63|149.43|146.63|0
1658877300000|2022-07-26 23:15:00|149.64|146.84|149.76|146.96|150.01|147.21|149.43|146.63|0
1658877600000|2022-07-26 23:20:00|149.72|146.92|149.89|147.09|150.18|147.38|149.68|146.88|0
1658877900000|2022-07-26 23:25:00|149.84|147.04|149.3|146.5|149.93|147.13|149.26|146.46|0
1658878200000|2022-07-26 23:30:00|149.26|146.46|149.09|146.29|149.26|146.46|148.76|145.96|0
1658878500000|2022-07-26 23:35:00|149.01|146.21|148.43|145.63|149.01|146.21|148.26|145.46|0
1658878800000|2022-07-26 23:40:00|148.35|145.55|148.22|145.42|148.51|145.71|147.93|145.13|0
1658879100000|2022-07-26 23:45:00|148.18|145.38|147.68|144.88|148.39|145.59|147.68|144.88|0
1658879400000|2022-07-26 23:50:00|147.6|144.8|147.27|144.47|147.68|144.88|147.19|144.39|0
1658879700000|2022-07-26 23:55:00|147.19|144.39|148.01|145.21|148.09|145.29|147.19|144.39|0
1658880000000|2022-07-27 00:00:00|147.92|145.12|149.08|146.28|149.24|146.44|147.68|144.88|0
1658880300000|2022-07-27 00:05:00|148.99|146.19|147.92|145.12|148.99|146.19|147.75|144.95|0
1658880600000|2022-07-27 00:10:00|148|145.2|148.04|145.24|148.33|145.53|147.83|145.03|0
1658880900000|2022-07-27 00:15:00|147.83|145.03|147.5|144.7|147.83|145.03|147.26|144.46|0
1658881200000|2022-07-27 00:20:00|147.42|144.62|147.66|144.86|148.08|145.28|147.17|144.37|0
1658881500000|2022-07-27 00:25:00|147.83|145.03|147.83|145.03|147.99|145.19|147.58|144.78|0
1658881800000|2022-07-27 00:30:00|147.87|145.07|149.21|146.41|149.46|146.66|147.87|145.07|0
1658882100000|2022-07-27 00:35:00|149.18|146.38|149.29|146.49|149.54|146.74|149.13|146.33|0
1658882400000|2022-07-27 00:40:00|149.25|146.45|148.88|146.08|149.54|146.74|148.88|146.08|0
1658882700000|2022-07-27 00:45:00|148.84|146.04|149.29|146.49|149.54|146.74|148.55|145.75|0
1658883000000|2022-07-27 00:50:00|149.21|146.41|149.37|146.57|149.41|146.61|149|146.2|0
1658883300000|2022-07-27 00:55:00|149.29|146.49|149.28|146.48|149.29|146.49|148.87|146.07|0
1658883600000|2022-07-27 01:00:00|149.33|146.53|149.08|146.28|149.37|146.57|148.87|146.07|0
1658883900000|2022-07-27 01:05:00|149.12|146.32|149.28|146.48|149.44|146.64|149.11|146.31|0
1658884200000|2022-07-27 01:10:00|149.32|146.52|149.61|146.81|149.61|146.81|149.19|146.39|0
1658884500000|2022-07-27 01:15:00|149.57|146.77|150.18|147.38|150.35|147.55|149.52|146.72|0
1658884800000|2022-07-27 01:20:00|150.1|147.3|150.47|147.67|150.6|147.8|149.93|147.13|0
1658885100000|2022-07-27 01:25:00|150.43|147.63|150.76|147.96|151.01|148.21|150.43|147.63|0
1658885400000|2022-07-27 01:30:00|150.84|148.04|149.97|147.17|151.01|148.21|149.68|146.88|0
1658885700000|2022-07-27 01:35:00|149.93|147.13|150.25|147.45|150.42|147.62|149.84|147.04|0
1658886000000|2022-07-27 01:40:00|150.17|147.37|150.67|147.87|150.75|147.95|150.17|147.37|0
1658886300000|2022-07-27 01:45:00|150.63|147.83|149.92|147.12|150.67|147.87|149.92|147.12|0
1658886600000|2022-07-27 01:50:00|150|147.2|150|147.2|150.41|147.61|150|147.2|0
1658886900000|2022-07-27 01:55:00|150.04|147.24|150.04|147.24|150.24|147.44|149.83|147.03|0
1658887200000|2022-07-27 02:00:00|149.99|147.19|149.66|146.86|149.99|147.19|149.33|146.53|0
1658887500000|2022-07-27 02:05:00|149.74|146.94|149.78|146.98|149.99|147.19|149.7|146.9|0
1658887800000|2022-07-27 02:10:00|149.82|147.02|150.23|147.43|150.48|147.68|149.82|147.02|0
1658888100000|2022-07-27 02:15:00|150.15|147.35|150.15|147.35|150.44|147.64|150.15|147.35|0
1658888400000|2022-07-27 02:20:00|150.07|147.27|149.9|147.1|150.15|147.35|149.82|147.02|0
1658888700000|2022-07-27 02:25:00|149.81|147.01|150.23|147.43|150.23|147.43|149.73|146.93|0
1658889000000|2022-07-27 02:30:00|150.14|147.34|150.14|147.34|150.19|147.39|149.81|147.01|0
1658889300000|2022-07-27 02:35:00|150.18|147.38|150.06|147.26|150.22|147.42|149.97|147.17|0
1658889600000|2022-07-27 02:40:00|150.14|147.34|150.18|147.38|150.22|147.42|150.05|147.25|0
1658889900000|2022-07-27 02:45:00|150.14|147.34|150.05|147.25|150.22|147.42|149.88|147.08|0
1658890200000|2022-07-27 02:50:00|149.97|147.17|149.47|146.67|149.97|147.17|149.3|146.5|0
1658890500000|2022-07-27 02:55:00|149.55|146.75|149.55|146.75|149.72|146.92|149.43|146.63|0
1658890800000|2022-07-27 03:00:00|149.46|146.66|149.38|146.58|149.71|146.91|149.3|146.5|0
1658891100000|2022-07-27 03:05:00|149.3|146.5|149.05|146.25|149.46|146.66|148.96|146.16|0
1658891400000|2022-07-27 03:10:00|149.01|146.21|148.76|145.96|149.05|146.25|148.71|145.91|0
1658891700000|2022-07-27 03:15:00|148.8|146|148.96|146.16|149.04|146.24|148.55|145.75|0
1658892000000|2022-07-27 03:20:00|148.88|146.08|148.96|146.16|149.21|146.41|148.88|146.08|0
1658892300000|2022-07-27 03:25:00|148.92|146.12|149.12|146.32|149.2|146.4|148.87|146.07|0
1658892600000|2022-07-27 03:30:00|149.04|146.24|149.2|146.4|149.28|146.48|149.03|146.23|0
1658892900000|2022-07-27 03:35:00|149.12|146.32|149.28|146.48|149.36|146.56|149.03|146.23|0
1658893200000|2022-07-27 03:40:00|149.36|146.56|149.36|146.56|149.44|146.64|149.28|146.48|0
1658893500000|2022-07-27 03:45:00|149.28|146.48|149.35|146.55|149.36|146.56|149.11|146.31|0
1658893800000|2022-07-27 03:50:00|149.32|146.52|149.27|146.47|149.44|146.64|149.27|146.47|0
1658894100000|2022-07-27 03:55:00|149.19|146.39|149.27|146.47|149.27|146.47|149.1|146.3|0
1658894400000|2022-07-27 04:00:00|149.18|146.38|149.18|146.38|149.27|146.47|149.1|146.3|0
1658894700000|2022-07-27 04:05:00|149.26|146.46|148.93|146.13|149.26|146.46|148.93|146.13|0
1658895000000|2022-07-27 04:10:00|148.85|146.05|148.76|145.96|148.93|146.13|148.76|145.96|0
1658895300000|2022-07-27 04:15:00|148.68|145.88|148.84|146.04|148.93|146.13|148.43|145.63|0
1658895600000|2022-07-27 04:20:00|148.76|145.96|148.59|145.79|148.76|145.96|148.59|145.79|0
1658895900000|2022-07-27 04:25:00|148.55|145.75|148.67|145.87|148.68|145.88|148.51|145.71|0
1658896200000|2022-07-27 04:30:00|148.59|145.79|148.88|146.08|148.92|146.12|148.59|145.79|0
1658896500000|2022-07-27 04:35:00|148.84|146.04|148.75|145.95|148.92|146.12|148.67|145.87|0
1658896800000|2022-07-27 04:40:00|148.63|145.83|148.17|145.37|148.67|145.87|148.17|145.37|0
1658897100000|2022-07-27 04:45:00|148.13|145.33|147.11|144.31|148.25|145.45|147.11|144.31|0
1658897400000|2022-07-27 04:50:00|147.02|144.22|147.02|144.22|147.27|144.47|146.54|143.74|0
1658897700000|2022-07-27 04:55:00|147.1|144.3|146.94|144.14|147.18|144.38|146.86|144.06|0
1658898000000|2022-07-27 05:00:00|146.86|144.06|147.3|144.5|147.34|144.54|146.77|143.97|0
1658898300000|2022-07-27 05:05:00|147.34|144.54|147.18|144.38|147.51|144.71|147.18|144.38|0
1658898600000|2022-07-27 05:10:00|147.22|144.42|146.77|143.97|147.26|144.46|146.65|143.85|0
1658898900000|2022-07-27 05:15:00|146.68|143.88|147.09|144.29|147.09|144.29|146.44|143.64|0
1658899200000|2022-07-27 05:20:00|147.05|144.25|147.33|144.53|147.41|144.61|147.05|144.25|0
1658899500000|2022-07-27 05:25:00|147.41|144.61|146.59|143.79|147.49|144.69|146.59|143.79|0
1658899800000|2022-07-27 05:30:00|146.56|143.76|146.59|143.79|146.76|143.96|146.11|143.31|0
1658900100000|2022-07-27 05:35:00|146.67|143.87|147|144.2|147|144.2|146.35|143.55|0
1658900400000|2022-07-27 05:40:00|147.08|144.28|146.87|144.07|147.16|144.36|146.83|144.03|0
1658900700000|2022-07-27 05:45:00|146.91|144.11|147.32|144.52|147.48|144.68|146.83|144.03|0
1658901000000|2022-07-27 05:50:00|147.24|144.44|147.81|145.01|147.89|145.09|147.24|144.44|0
1658901300000|2022-07-27 05:55:00|147.72|144.92|147.35|144.55|147.81|145.01|147.23|144.43|0
1658901600000|2022-07-27 06:00:00|147.64|144.84|146.49|143.69|147.8|145|146.49|143.69|0
1658901900000|2022-07-27 06:05:00|146.46|143.66|146.9|144.1|147.06|144.26|146.46|143.66|0
1658902200000|2022-07-27 06:10:00|146.86|144.06|146.98|144.18|147.06|144.26|146.65|143.85|0
1658902500000|2022-07-27 06:15:00|146.9|144.1|147.71|144.91|147.71|144.91|146.81|144.01|0
1658902800000|2022-07-27 06:20:00|147.79|144.99|147.46|144.66|147.79|144.99|147.22|144.42|0
1658903100000|2022-07-27 06:25:00|147.54|144.74|147.46|144.66|147.79|144.99|147.05|144.25|0
1658903400000|2022-07-27 06:30:00|147.62|144.82|147.5|144.7|147.75|144.95|146.97|144.17|0
1658903700000|2022-07-27 06:35:00|147.46|144.66|147.7|144.9|147.7|144.9|147.13|144.33|0
1658904000000|2022-07-27 06:40:00|147.66|144.86|147.58|144.78|147.7|144.9|147.29|144.49|0
1658904300000|2022-07-27 06:45:00|147.53|144.73|148.23|145.43|148.23|145.43|147.45|144.65|0
1658904600000|2022-07-27 06:50:00|148.27|145.47|147.85|145.05|148.6|145.8|147.85|145.05|0
1658904900000|2022-07-27 06:55:00|147.94|145.14|148.26|145.46|148.26|145.46|147.77|144.97|0
1658905200000|2022-07-27 07:00:00|148.18|145.38|147.44|144.64|148.34|145.54|147.4|144.6|0
1658905500000|2022-07-27 07:05:00|147.24|144.84|147.24|144.84|147.4|145|146.75|144.35|0
1658905800000|2022-07-27 07:10:00|147.32|144.92|147.32|144.92|147.4|145|146.58|144.18|0
1658906100000|2022-07-27 07:15:00|147.36|144.96|146.03|143.63|149.78|147.38|145.95|143.55|0
1658906400000|2022-07-27 07:20:00|146.07|143.67|145.3|142.9|146.32|143.92|144.97|142.57|0
1658906700000|2022-07-27 07:25:00|145.38|142.98|145.18|142.78|145.7|143.3|145.05|142.65|0
1658907000000|2022-07-27 07:30:00|145.13|142.73|145.7|143.3|145.74|143.34|144.97|142.57|0
1658907300000|2022-07-27 07:35:00|145.62|143.22|145.37|142.97|145.7|143.3|145.37|142.97|0
1658907600000|2022-07-27 07:40:00|145.29|142.89|145.94|143.54|146.1|143.7|145.21|142.81|0
1658907900000|2022-07-27 07:45:00|145.98|143.58|145.37|142.97|146.1|143.7|145.04|142.64|0
1658908200000|2022-07-27 07:50:00|145.28|142.88|146.71|144.31|146.79|144.39|145.28|142.88|0
1658908500000|2022-07-27 07:55:00|146.67|144.27|146.17|143.77|146.83|144.43|146.17|143.77|0
1658908800000|2022-07-27 08:00:00|146.25|143.85|145.32|142.92|146.34|143.94|145.32|142.92|0
1658909100000|2022-07-27 08:05:00|145.36|142.96|144.1|141.7|145.48|143.08|143.34|140.94|0
1658909400000|2022-07-27 08:10:00|144.06|141.66|144.18|141.78|144.22|141.82|143.66|141.26|0
1658909700000|2022-07-27 08:15:00|144.14|141.74|145.02|142.62|145.02|142.62|143.76|141.36|0
1658910000000|2022-07-27 08:20:00|144.98|142.58|145.34|142.94|145.5|143.1|144.85|142.45|0
1658910300000|2022-07-27 08:25:00|145.42|143.02|145.38|142.98|145.66|143.26|145.17|142.77|0
1658910600000|2022-07-27 08:30:00|145.42|143.02|144.85|142.45|145.42|143.02|144.52|142.12|0
1658910900000|2022-07-27 08:35:00|144.89|142.49|145.17|142.77|145.25|142.85|144.6|142.2|0
1658911200000|2022-07-27 08:40:00|145.09|142.69|144.84|142.44|145.57|143.17|144.72|142.32|0
1658911500000|2022-07-27 08:45:00|144.8|142.4|144.84|142.44|145.16|142.76|144.76|142.36|0
1658911800000|2022-07-27 08:50:00|144.88|142.48|144.75|142.35|145.16|142.76|144.35|141.95|0
1658912100000|2022-07-27 08:55:00|144.67|142.27|145.16|142.76|145.16|142.76|144.67|142.27|0
1658912400000|2022-07-27 09:00:00|145.24|142.84|144.83|142.43|145.48|143.08|144.71|142.31|0
1658912700000|2022-07-27 09:05:00|144.79|142.39|144.58|142.18|144.83|142.43|144.5|142.1|0
1658913000000|2022-07-27 09:10:00|144.66|142.26|145.39|142.99|145.39|142.99|144.58|142.18|0
1658913300000|2022-07-27 09:15:00|145.35|142.95|145.14|142.74|145.39|142.99|144.98|142.58|0
1658913600000|2022-07-27 09:20:00|145.06|142.66|145.47|143.07|145.51|143.11|144.98|142.58|0
1658913900000|2022-07-27 09:25:00|145.43|143.03|146.52|144.12|146.97|144.57|145.38|142.98|0
1658914200000|2022-07-27 09:30:00|146.48|144.08|146.15|143.75|146.72|144.32|145.99|143.59|0
1658914500000|2022-07-27 09:35:00|146.07|143.67|146.23|143.83|146.64|144.24|145.59|143.19|0
1658914800000|2022-07-27 09:40:00|146.19|143.79|146.31|143.91|146.55|144.15|145.99|143.59|0
1658915100000|2022-07-27 09:45:00|146.39|143.99|147.12|144.72|147.28|144.88|146.31|143.91|0
1658915400000|2022-07-27 09:50:00|147|144.6|146.71|144.31|147.44|145.04|146.39|143.99|0
1658915700000|2022-07-27 09:55:00|146.63|144.23|146.38|143.98|146.95|144.55|146.38|143.98|0
1658916000000|2022-07-27 10:00:00|146.3|143.9|146.95|144.55|147.2|144.8|146.3|143.9|0
1658916300000|2022-07-27 10:05:00|146.87|144.47|146.74|144.34|147.28|144.88|146.62|144.22|0
1658916600000|2022-07-27 10:10:00|146.78|144.38|147.03|144.63|147.27|144.87|146.78|144.38|0
1658916900000|2022-07-27 10:15:00|147.07|144.67|147.31|144.91|147.43|145.03|147.02|144.62|0
1658917200000|2022-07-27 10:20:00|147.35|144.95|147.72|145.32|147.84|145.44|147.19|144.79|0
1658917500000|2022-07-27 10:25:00|147.67|145.27|147.75|145.35|147.75|145.35|146.94|144.54|0
1658917800000|2022-07-27 10:30:00|147.71|145.31|147.38|144.98|148.41|146.01|147.26|144.86|0
1658918100000|2022-07-27 10:35:00|147.34|144.94|147.18|144.78|147.42|145.02|146.93|144.53|0
1658918400000|2022-07-27 10:40:00|147.09|144.69|147.09|144.69|147.18|144.78|146.76|144.36|0
1658918700000|2022-07-27 10:45:00|147.34|144.94|147.38|144.98|147.74|145.34|147.01|144.61|0
1658919000000|2022-07-27 10:50:00|147.42|145.02|147.41|145.01|147.58|145.18|147|144.6|0
1658919300000|2022-07-27 10:55:00|147.37|144.97|147|144.6|147.45|145.05|146.8|144.4|0
1658919600000|2022-07-27 11:00:00|146.92|144.52|147.9|145.5|147.98|145.58|146.92|144.52|0
1658919900000|2022-07-27 11:05:00|147.82|145.42|148.47|146.07|148.55|146.15|147.65|145.25|0
1658920200000|2022-07-27 11:10:00|148.51|146.11|147.98|145.58|148.72|146.32|147.89|145.49|0
1658920500000|2022-07-27 11:15:00|148.06|145.66|148.05|145.65|148.22|145.82|147.89|145.49|0
1658920800000|2022-07-27 11:20:00|147.97|145.57|147.81|145.41|148.14|145.74|147.72|145.32|0
1658921100000|2022-07-27 11:25:00|147.72|145.32|147.68|145.28|147.72|145.32|147.23|144.83|0
1658921400000|2022-07-27 11:30:00|147.72|145.32|147.64|145.24|147.72|145.32|147.15|144.75|0
1658921700000|2022-07-27 11:35:00|147.55|145.15|147.96|145.56|148.37|145.97|147.47|145.07|0
1658922000000|2022-07-27 11:40:00|148.04|145.64|147.55|145.15|148.04|145.64|147.35|144.95|0
1658922300000|2022-07-27 11:45:00|147.51|145.11|148.12|145.72|148.12|145.72|147.3|144.9|0
1658922600000|2022-07-27 11:50:00|148.04|145.64|147.71|145.31|148.2|145.8|147.46|145.06|0
1658922900000|2022-07-27 11:55:00|147.75|145.35|148.28|145.88|148.44|146.04|147.38|144.98|0
1658923200000|2022-07-27 12:00:00|147.87|145.47|147.87|145.47|148.36|145.96|147.7|145.3|0
1658923500000|2022-07-27 12:05:00|147.7|145.3|147.78|145.38|147.86|145.46|147.37|144.97|0
1658923800000|2022-07-27 12:10:00|147.86|145.46|147.29|144.89|147.86|145.46|147.29|144.89|0
1658924100000|2022-07-27 12:15:00|147.2|144.8|146.55|144.15|147.53|145.13|146.55|144.15|0
1658924400000|2022-07-27 12:20:00|146.63|144.23|147.12|144.72|147.12|144.72|146.38|143.98|0
1658924700000|2022-07-27 12:25:00|147.04|144.64|146.88|144.48|147.12|144.72|146.43|144.03|0
1658925000000|2022-07-27 12:30:00|146.92|144.52|146.67|144.27|147.82|145.42|146.35|143.95|0
1658925300000|2022-07-27 12:35:00|146.59|144.19|146.63|144.23|147.08|144.68|146.43|144.03|0
1658925600000|2022-07-27 12:40:00|146.67|144.27|146.63|144.23|147.41|145.01|146.59|144.19|0
1658925900000|2022-07-27 12:45:00|146.59|144.19|146.1|143.7|146.75|144.35|146.1|143.7|0
1658926200000|2022-07-27 12:50:00|146.18|143.78|145.85|143.45|146.26|143.86|145.61|143.21|0
1658926500000|2022-07-27 12:55:00|145.77|143.37|145.85|143.45|146.01|143.61|145.36|142.96|0
1658926800000|2022-07-27 13:00:00|145.76|143.36|145.92|143.52|146.09|143.69|145.52|143.12|0
1658927100000|2022-07-27 13:05:00|145.89|143.49|145.92|143.52|146|143.6|145.52|143.12|0
1658927400000|2022-07-27 13:10:00|145.84|143.44|145.03|142.63|145.92|143.52|145.03|142.63|0
1658927700000|2022-07-27 13:15:00|145.11|142.71|144.94|142.54|145.27|142.87|144.86|142.46|0
1658928000000|2022-07-27 13:20:00|145.02|142.62|145.39|142.99|146.32|143.92|144.78|142.38|0
1658928300000|2022-07-27 13:25:00|145.34|142.94|146.48|144.08|146.65|144.25|145.1|142.7|0
1658928600000|2022-07-27 13:30:00|145.99|143.59|147.13|144.73|147.54|145.14|145.1|142.7|0
1658928900000|2022-07-27 13:35:00|146.97|144.57|144.61|142.21|147.05|144.65|144.45|142.05|0
1658929200000|2022-07-27 13:40:00|144.37|141.97|143.4|141|144.77|142.37|143|140.6|0
1658929500000|2022-07-27 13:45:00|143.56|141.16|142.59|140.19|144.04|141.64|142.35|139.95|0
1658929800000|2022-07-27 13:50:00|142.67|140.27|143.15|140.75|143.39|140.99|142.51|140.11|0
1658930100000|2022-07-27 13:55:00|142.99|140.59|143.39|140.99|143.39|140.99|142.35|139.95|0
1658930400000|2022-07-27 14:00:00|143.23|140.83|142.37|139.97|144.31|141.91|140.35|137.95|0
1658930700000|2022-07-27 14:05:00|142.21|139.81|143.81|141.41|144.22|141.82|141.57|139.17|0
1658931000000|2022-07-27 14:10:00|143.65|141.25|142.37|139.97|143.65|141.25|142.21|139.81|0
1658931300000|2022-07-27 14:15:00|142.21|139.81|141.57|139.17|142.37|139.97|141.17|138.77|0
1658931600000|2022-07-27 14:20:00|141.49|139.09|142.12|139.72|142.2|139.8|140.93|138.53|0
1658931900000|2022-07-27 14:25:00|142.04|139.64|142.54|140.14|142.7|140.3|141.4|139|0
1658932200000|2022-07-27 14:30:00|142.46|140.06|141.85|139.45|142.46|140.06|140.89|138.49|0
1658932500000|2022-07-27 14:35:00|141.93|139.53|141.05|138.65|141.93|139.53|140.81|138.41|0
1658932800000|2022-07-27 14:40:00|140.97|138.57|141.76|139.36|142.64|140.24|140.81|138.41|0
1658933100000|2022-07-27 14:45:00|141.84|139.44|141.36|138.96|142|139.6|141.12|138.72|0
1658933400000|2022-07-27 14:50:00|141.28|138.88|140.64|138.24|141.76|139.36|140.64|138.24|0
1658933700000|2022-07-27 14:55:00|140.56|138.16|140.21|137.81|141.04|138.64|140.05|137.65|0
1658934000000|2022-07-27 15:00:00|140.05|137.65|139.1|136.7|140.13|137.73|138.09|135.69|0
1658934300000|2022-07-27 15:05:00|139.18|136.78|140.36|137.96|140.52|138.12|138.87|136.47|0
1658934600000|2022-07-27 15:10:00|140.28|137.88|140.04|137.64|140.44|138.04|139.73|137.33|0
1658934900000|2022-07-27 15:15:00|139.97|137.57|139.88|137.48|139.97|137.57|139.33|136.93|0
1658935200000|2022-07-27 15:20:00|139.8|137.4|140.83|138.43|140.91|138.51|139.57|137.17|0
1658935500000|2022-07-27 15:25:00|140.91|138.51|140.12|137.72|141.23|138.83|139.88|137.48|0
1658935800000|2022-07-27 15:30:00|140.04|137.64|139.56|137.16|140.04|137.64|138.77|136.37|0
1658936100000|2022-07-27 15:35:00|139.48|137.08|139.64|137.24|139.87|137.47|138.93|136.53|0
1658936400000|2022-07-27 15:40:00|139.72|137.32|139.24|136.84|139.72|137.32|138.61|136.21|0
1658936700000|2022-07-27 15:45:00|139.16|136.76|139.08|136.68|139.71|137.31|138.69|136.29|0
1658937000000|2022-07-27 15:50:00|139|136.6|139|136.6|139.23|136.83|138.14|135.74|0
1658937300000|2022-07-27 15:55:00|138.92|136.52|138.53|136.13|139.08|136.68|137.9|135.5|0
1658937600000|2022-07-27 16:00:00|138.37|135.97|138.37|135.97|138.76|136.36|137.74|135.34|0
1658937900000|2022-07-27 16:05:00|138.29|135.89|138.13|135.73|138.68|136.28|137.82|135.42|0
1658938200000|2022-07-27 16:10:00|138.05|135.65|138.13|135.73|138.75|136.35|138.05|135.65|0
1658938500000|2022-07-27 16:15:00|138.05|135.65|138.05|135.65|138.52|136.12|137.89|135.49|0
1658938800000|2022-07-27 16:20:00|138.12|135.72|137.96|135.56|138.44|136.04|137.73|135.33|0
1658939100000|2022-07-27 16:25:00|137.89|135.49|137.96|135.56|138.12|135.72|137.26|134.86|0
1658939400000|2022-07-27 16:30:00|137.92|135.52|138.35|135.95|138.66|136.26|137.73|135.33|0
1658939700000|2022-07-27 16:35:00|138.27|135.87|138.97|136.57|139.05|136.65|138.12|135.72|0
1658940000000|2022-07-27 16:40:00|139.05|136.65|139.13|136.73|139.29|136.89|138.58|136.18|0
1658940300000|2022-07-27 16:45:00|139.05|136.65|139.6|137.2|139.6|137.2|138.81|136.41|0
1658940600000|2022-07-27 16:50:00|139.52|137.12|139.2|136.8|139.6|137.2|138.81|136.41|0
1658940900000|2022-07-27 16:55:00|139.36|136.96|140.46|138.06|140.54|138.14|139.2|136.8|0
1658941200000|2022-07-27 17:00:00|140.54|138.14|140.22|137.82|140.78|138.38|139.99|137.59|0
1658941500000|2022-07-27 17:05:00|140.3|137.9|140.77|138.37|141.41|139.01|140.14|137.74|0
1658941800000|2022-07-27 17:10:00|140.85|138.45|140.22|137.82|141.09|138.69|140.14|137.74|0
1658942100000|2022-07-27 17:15:00|140.37|137.97|140.69|138.29|140.69|138.29|139.98|137.58|0
1658942400000|2022-07-27 17:20:00|140.77|138.37|140.69|138.29|141.16|138.76|140.13|137.73|0
1658942700000|2022-07-27 17:25:00|140.61|138.21|139.97|137.57|140.84|138.44|139.97|137.57|0
1658943000000|2022-07-27 17:30:00|139.89|137.49|139.65|137.25|140.45|138.05|139.02|136.62|0
1658943300000|2022-07-27 17:35:00|139.73|137.33|139.81|137.41|140.05|137.65|139.34|136.94|0
1658943600000|2022-07-27 17:40:00|139.73|137.33|139.88|137.48|140.04|137.64|139.26|136.86|0
1658943900000|2022-07-27 17:45:00|139.96|137.56|139.33|136.93|140.36|137.96|139.02|136.62|0
1658944200000|2022-07-27 17:50:00|139.41|137.01|139.09|136.69|140|137.6|139.09|136.69|0
1658944500000|2022-07-27 17:55:00|139.13|136.73|139.64|137.24|140.59|138.19|138.78|136.38|0
1658944800000|2022-07-27 18:00:00|139.52|137.12|136.14|133.74|140.51|138.11|135.89|133.49|0
1658945100000|2022-07-27 18:05:00|135.91|133.51|139.67|137.27|140.31|137.91|135.91|133.51|0
1658945400000|2022-07-27 18:10:00|139.44|137.04|138.33|135.93|139.83|137.43|136.76|134.36|0
1658945700000|2022-07-27 18:15:00|138.41|136.01|137.3|134.9|138.41|136.01|136.44|134.04|0
1658946000000|2022-07-27 18:20:00|137.22|134.82|138.48|136.08|138.56|136.16|136.6|134.2|0
1658946300000|2022-07-27 18:25:00|138.56|136.16|136.91|134.51|138.56|136.16|136.05|133.65|0
1658946600000|2022-07-27 18:30:00|136.98|134.58|139.66|137.26|140.46|138.06|136.13|133.73|0
1658946900000|2022-07-27 18:35:00|139.74|137.34|131.14|128.74|139.74|137.34|131.06|128.66|0
1658947200000|2022-07-27 18:40:00|130.23|127.83|126.89|124.49|130.69|128.29|126.82|124.42|0
1658947500000|2022-07-27 18:45:00|126.59|124.19|127.7|125.3|128.07|125.67|126.01|123.61|0
1658947800000|2022-07-27 18:50:00|127.77|125.37|127.12|124.72|128.7|126.3|124.38|121.98|0
1658948100000|2022-07-27 18:55:00|126.98|124.58|128.88|126.48|130.37|127.97|126.17|123.77|0
1658948400000|2022-07-27 19:00:00|128.92|126.52|125.37|122.97|129.62|127.22|125.37|122.97|0
1658948700000|2022-07-27 19:05:00|125.66|123.26|125.73|123.33|127.04|124.64|124.79|122.39|0
1658949000000|2022-07-27 19:10:00|125.66|123.26|126.13|123.73|126.67|124.27|124.94|122.54|0
1658949300000|2022-07-27 19:15:00|126.09|123.69|125.8|123.4|126.49|124.09|124.43|122.03|0
1658949600000|2022-07-27 19:20:00|125.73|123.33|123.64|121.24|126.16|123.76|123.57|121.17|0
1658949900000|2022-07-27 19:25:00|123.71|121.31|120.81|118.41|123.71|121.31|120.81|118.41|0
1658950200000|2022-07-27 19:30:00|120.39|117.99|120.66|118.26|121.86|119.46|120.39|117.99|0
1658950500000|2022-07-27 19:35:00|120.73|118.33|122.63|120.23|122.78|120.38|120.59|118.19|0
1658950800000|2022-07-27 19:40:00|122.49|120.09|121.64|119.24|122.92|120.52|121.01|118.61|0
1658951100000|2022-07-27 19:45:00|121.85|119.45|122.63|120.23|122.7|120.3|121.29|118.89|0
1658951400000|2022-07-27 19:50:00|122.52|120.12|123.41|121.01|124.84|122.44|122.52|120.12|0
1658951700000|2022-07-27 19:55:00|123.19|120.79|125.7|123.3|125.7|123.3|122.69|120.29|0
1658952000000|2022-07-27 20:00:00|125.48|123.08|126.64|124.24|127.08|124.68|125.48|123.08|0
1658952300000|2022-07-27 20:05:00|126.71|124.31|128.23|125.83|129.26|126.86|126.57|124.17|0
1658952600000|2022-07-27 20:10:00|128.2|125.8|128.74|126.34|129.04|126.64|128.2|125.8|0
1658952900000|2022-07-27 20:15:00|128.72|125.92|128.79|125.99|129.01|126.21|128.13|125.33|0
1658953200000|2022-07-27 20:20:00|128.87|126.07|127.4|124.6|129.01|126.21|126.75|123.95|0
1658953500000|2022-07-27 20:25:00|127.44|124.64|127.69|124.89|127.76|124.96|127|124.2|0
1658953800000|2022-07-27 20:30:00|127.76|124.96|127.47|124.67|127.76|124.96|127.47|124.67|0
1658954100000|2022-07-27 20:35:00|127.39|124.59|127.61|124.81|127.76|124.96|127.03|124.23|0
1658954400000|2022-07-27 20:40:00|127.68|124.88|127.68|124.88|127.75|124.95|127.46|124.66|0
1658954700000|2022-07-27 20:45:00|127.61|124.81|127.53|124.73|127.75|124.95|127.53|124.73|0
1658955000000|2022-07-27 20:50:00|127.61|124.81|127.75|124.95|127.75|124.95|127.6|124.8|0
1658955300000|2022-07-27 20:55:00|127.67|124.87|127.64|124.84|127.75|124.95|127.57|124.77|0
1658955600000|2022-07-27 21:00:00|127.68|124.88|127.78|124.98|127.92|125.12|127.68|124.88|0
1658955900000|2022-07-27 21:05:00|127.87|125.07|127.72|124.92|127.98|125.18|127.61|124.81|0
1658956200000|2022-07-27 21:10:00|127.62|124.82|127.56|124.76|127.73|124.93|127.41|124.61|0
1658956500000|2022-07-27 21:15:00|127.59|124.79|127.54|124.74|127.69|124.89|127.47|124.67|0
1658956800000|2022-07-27 21:20:00|127.41|124.61|127.49|124.69|127.54|124.74|127.41|124.61|0
1658957100000|2022-07-27 21:25:00|127.48|124.68|127.45|124.65|127.53|124.73|127.4|124.6|0
1658957400000|2022-07-27 21:30:00|127.43|124.63|127.35|124.55|127.43|124.63|127.35|124.55|0
1658957700000|2022-07-27 21:35:00|127.37|124.57|127.54|124.74|127.61|124.81|127.36|124.56|0
1658958000000|2022-07-27 21:40:00|127.53|124.73|127.56|124.76|127.63|124.83|127.52|124.72|0
1658958300000|2022-07-27 21:45:00|127.62|124.82|127.67|124.87|127.69|124.89|127.56|124.76|0
1658958600000|2022-07-27 21:50:00|127.68|124.88|127.61|124.81|127.71|124.91|127.49|124.69|0
1658958900000|2022-07-27 21:55:00|127.63|124.83|127.61|124.81|127.73|124.93|127.45|124.65|0
1658959200000|2022-07-27 22:00:00|127.53|124.73|127.64|124.84|128.37|125.57|127.31|124.51|0
1658959500000|2022-07-27 22:05:00|127.57|124.77|128.15|125.35|128.37|125.57|127.57|124.77|0
1658959800000|2022-07-27 22:10:00|128.04|125.24|128.14|125.34|128.29|125.49|127.93|125.13|0
1658960100000|2022-07-27 22:15:00|128.18|125.38|127.92|125.12|128.29|125.49|127.92|125.12|0
1658960400000|2022-07-27 22:20:00|128|125.2|128.21|125.41|128.21|125.41|128|125.2|0
1658960700000|2022-07-27 22:25:00|128.29|125.49|128.14|125.34|128.29|125.49|128.06|125.26|0
1658961000000|2022-07-27 22:30:00|128.06|125.26|127.59|124.79|128.21|125.41|127.4|124.6|0
1658961300000|2022-07-27 22:35:00|127.62|124.82|127.84|125.04|128.17|125.37|127.62|124.82|0
1658961600000|2022-07-27 22:40:00|127.91|125.11|128.13|125.33|128.24|125.44|127.88|125.08|0
1658961900000|2022-07-27 22:45:00|128.06|125.26|127.83|125.03|128.06|125.26|127.69|124.89|0
1658962200000|2022-07-27 22:50:00|127.91|125.11|127.83|125.03|127.98|125.18|127.69|124.89|0
1658962500000|2022-07-27 22:55:00|127.87|125.07|127.83|125.03|128.05|125.25|127.8|125|0
1658962800000|2022-07-27 23:00:00|127.76|124.96|127.61|124.81|127.9|125.1|127.53|124.73|0
1658963100000|2022-07-27 23:05:00|127.53|124.73|127.31|124.51|127.68|124.88|127.02|124.22|0
1658963400000|2022-07-27 23:10:00|127.39|124.59|127.24|124.44|127.53|124.73|127.16|124.36|0
1658963700000|2022-07-27 23:15:00|127.2|124.4|127.6|124.8|127.6|124.8|127.09|124.29|0
1658964000000|2022-07-27 23:20:00|127.67|124.87|127.52|124.72|127.74|124.94|127.49|124.69|0
1658964300000|2022-07-27 23:25:00|127.6|124.8|127.49|124.69|127.74|124.94|127.38|124.58|0
1658964600000|2022-07-27 23:30:00|127.52|124.72|127.37|124.57|127.88|125.08|127.37|124.57|0
1658964900000|2022-07-27 23:35:00|127.3|124.5|127.84|125.04|127.95|125.15|127.3|124.5|0
1658965200000|2022-07-27 23:40:00|127.81|125.01|127.8|125|127.88|125.08|127.66|124.86|0
1658965500000|2022-07-27 23:45:00|127.88|125.08|127.29|124.49|128.02|125.22|127.29|124.49|0
1658965800000|2022-07-27 23:50:00|127.36|124.56|127.84|125.04|127.84|125.04|127.07|124.27|0
1658966100000|2022-07-27 23:55:00|127.87|125.07|127.94|125.14|128.31|125.51|127.73|124.93|0
1658966400000|2022-07-28 00:00:00|128.02|125.22|128.31|125.51|128.38|125.58|127.32|124.52|0
1658966700000|2022-07-28 00:05:00|128.23|125.43|128.52|125.72|128.6|125.8|127.72|124.92|0
1658967000000|2022-07-28 00:10:00|128.45|125.65|128.74|125.94|128.89|126.09|128.38|125.58|0
1658967300000|2022-07-28 00:15:00|128.81|126.01|128.96|126.16|129.03|126.23|128.74|125.94|0
1658967600000|2022-07-28 00:20:00|128.88|126.08|129.18|126.38|129.18|126.38|128.81|126.01|0
1658967900000|2022-07-28 00:25:00|129.1|126.3|129.69|126.89|129.69|126.89|128.81|126.01|0
1658968200000|2022-07-28 00:30:00|129.62|126.82|128.99|126.19|129.69|126.89|128.99|126.19|0
1658968500000|2022-07-28 00:35:00|129.02|126.22|129.17|126.37|129.32|126.52|128.95|126.15|0
1658968800000|2022-07-28 00:40:00|129.21|126.41|129.39|126.59|129.46|126.66|129.09|126.29|0
1658969100000|2022-07-28 00:45:00|129.46|126.66|129.16|126.36|129.76|126.96|129.09|126.29|0
1658969400000|2022-07-28 00:50:00|129.24|126.44|129.05|126.25|129.24|126.44|128.79|125.99|0
1658969700000|2022-07-28 00:55:00|129.01|126.21|128.94|126.14|129.12|126.32|128.86|126.06|0
1658970000000|2022-07-28 01:00:00|128.86|126.06|128.9|126.1|129.45|126.65|128.72|125.92|0
1658970300000|2022-07-28 01:05:00|128.86|126.06|128.64|125.84|128.93|126.13|128.49|125.69|0
1658970600000|2022-07-28 01:10:00|128.6|125.8|128.86|126.06|128.89|126.09|128.49|125.69|0
1658970900000|2022-07-28 01:15:00|128.78|125.98|128.49|125.69|129.08|126.28|128.41|125.61|0
1658971200000|2022-07-28 01:20:00|128.56|125.76|129.22|126.42|129.29|126.49|128.56|125.76|0
1658971500000|2022-07-28 01:25:00|129.26|126.46|129.14|126.34|129.29|126.49|129|126.2|0
1658971800000|2022-07-28 01:30:00|129.22|126.42|128.33|125.53|129.25|126.45|128.26|125.46|0
1658972100000|2022-07-28 01:35:00|128.4|125.6|128.55|125.75|128.92|126.12|128.22|125.42|0
1658972400000|2022-07-28 01:40:00|128.47|125.67|128.99|126.19|129.06|126.26|128.47|125.67|0
1658972700000|2022-07-28 01:45:00|128.91|126.11|128.69|125.89|129.06|126.26|128.54|125.74|0
1658973000000|2022-07-28 01:50:00|128.65|125.85|128.54|125.74|128.76|125.96|128.47|125.67|0
1658973300000|2022-07-28 01:55:00|128.47|125.67|128.06|125.26|128.61|125.81|127.95|125.15|0
1658973600000|2022-07-28 02:00:00|128.02|125.22|128.31|125.51|128.46|125.66|128.02|125.22|0
1658973900000|2022-07-28 02:05:00|128.21|125.41|128.39|125.59|128.46|125.66|128.09|125.29|0
1658974200000|2022-07-28 02:10:00|128.35|125.55|128.24|125.44|128.39|125.59|128.05|125.25|0
1658974500000|2022-07-28 02:15:00|128.2|125.4|128.2|125.4|128.31|125.51|128.09|125.29|0
1658974800000|2022-07-28 02:20:00|128.16|125.36|128.38|125.58|128.45|125.65|128.09|125.29|0
1658975100000|2022-07-28 02:25:00|128.3|125.5|128.23|125.43|128.38|125.58|128.15|125.35|0
1658975400000|2022-07-28 02:30:00|128.19|125.39|127.86|125.06|128.37|125.57|127.79|124.99|0
1658975700000|2022-07-28 02:35:00|127.82|125.02|127.38|124.58|127.86|125.06|127.27|124.47|0
1658976000000|2022-07-28 02:40:00|127.35|124.55|127.42|124.62|127.53|124.73|127.2|124.4|0
1658976300000|2022-07-28 02:45:00|127.45|124.65|129.08|126.28|129.08|126.28|127.34|124.54|0
1658976600000|2022-07-28 02:50:00|129.01|126.21|129.23|126.43|129.38|126.58|129.01|126.21|0
1658976900000|2022-07-28 02:55:00|129.26|126.46|129.19|126.39|129.37|126.57|129.15|126.35|0
1658977200000|2022-07-28 03:00:00|129.15|126.35|129.37|126.57|129.52|126.72|129.15|126.35|0
1658977500000|2022-07-28 03:05:00|129.29|126.49|129.37|126.57|129.44|126.64|129.29|126.49|0
1658977800000|2022-07-28 03:10:00|129.29|126.49|129.29|126.49|129.36|126.56|129.22|126.42|0
1658978100000|2022-07-28 03:15:00|129.36|126.56|129.65|126.85|129.73|126.93|129.36|126.56|0
1658978400000|2022-07-28 03:20:00|129.73|126.93|129.65|126.85|129.95|127.15|129.65|126.85|0
1658978700000|2022-07-28 03:25:00|129.69|126.89|129.8|127|129.87|127.07|129.65|126.85|0
1658979000000|2022-07-28 03:30:00|129.72|126.92|129.9|127.1|130.09|127.29|129.72|126.92|0
1658979300000|2022-07-28 03:35:00|129.87|127.07|129.75|126.95|130.01|127.21|129.72|126.92|0
1658979600000|2022-07-28 03:40:00|129.72|126.92|129.64|126.84|129.94|127.14|129.64|126.84|0
1658979900000|2022-07-28 03:45:00|129.6|126.8|130.08|127.28|130.15|127.35|129.6|126.8|0
1658980200000|2022-07-28 03:50:00|130.04|127.24|130.52|127.72|130.67|127.87|130.01|127.21|0
1658980500000|2022-07-28 03:55:00|130.44|127.64|130.44|127.64|130.56|127.76|130.15|127.35|0
1658980800000|2022-07-28 04:00:00|130.37|127.57|130.37|127.57|130.44|127.64|130.15|127.35|0
1658981100000|2022-07-28 04:05:00|130.44|127.64|130.29|127.49|130.44|127.64|130.29|127.49|0
1658981400000|2022-07-28 04:10:00|130.36|127.56|130.36|127.56|130.51|127.71|130.29|127.49|0
1658981700000|2022-07-28 04:15:00|130.43|127.63|130.43|127.63|130.51|127.71|130.32|127.52|0
1658982000000|2022-07-28 04:20:00|130.36|127.56|130.35|127.55|130.43|127.63|130.28|127.48|0
1658982300000|2022-07-28 04:25:00|130.28|127.48|130.28|127.48|130.43|127.63|130.28|127.48|0
1658982600000|2022-07-28 04:30:00|130.57|127.77|130.42|127.62|130.8|128|130.28|127.48|0
1658982900000|2022-07-28 04:35:00|130.46|127.66|130.27|127.47|130.5|127.7|130.13|127.33|0
1658983200000|2022-07-28 04:40:00|130.24|127.44|130.2|127.4|130.34|127.54|130.12|127.32|0
1658983500000|2022-07-28 04:45:00|130.12|127.32|130.12|127.32|130.27|127.47|130.05|127.25|0
1658983800000|2022-07-28 04:50:00|130.05|127.25|130.19|127.39|130.27|127.47|130.05|127.25|0
1658984100000|2022-07-28 04:55:00|130.12|127.32|130.26|127.46|130.26|127.46|130.12|127.32|0
1658984400000|2022-07-28 05:00:00|130.19|127.39|130.19|127.39|130.41|127.61|130.19|127.39|0
1658984700000|2022-07-28 05:05:00|130.22|127.42|130.7|127.9|130.7|127.9|130.19|127.39|0
1658985000000|2022-07-28 05:10:00|130.66|127.86|130.77|127.97|130.77|127.97|130.55|127.75|0
1658985300000|2022-07-28 05:15:00|130.7|127.9|130.77|127.97|130.77|127.97|130.7|127.9|0
1658985600000|2022-07-28 05:20:00|130.84|128.04|130.77|127.97|130.84|128.04|130.69|127.89|0
1658985900000|2022-07-28 05:25:00|130.69|127.89|130.76|127.96|130.84|128.04|130.62|127.82|0
1658986200000|2022-07-28 05:30:00|130.69|127.89|130.24|127.44|130.69|127.89|130.17|127.37|0
1658986500000|2022-07-28 05:35:00|130.17|127.37|130.39|127.59|130.46|127.66|130.17|127.37|0
1658986800000|2022-07-28 05:40:00|130.31|127.51|130.02|127.22|130.39|127.59|130.02|127.22|0
1658987100000|2022-07-28 05:45:00|130.09|127.29|129.68|126.88|130.16|127.36|129.65|126.85|0
1658987400000|2022-07-28 05:50:00|129.79|126.99|129.79|126.99|129.87|127.07|129.72|126.92|0
1658987700000|2022-07-28 05:55:00|129.83|127.03|129.71|126.91|130.01|127.21|129.57|126.77|0
1658988000000|2022-07-28 06:00:00|129.64|126.84|129.05|126.25|129.71|126.91|128.98|126.18|0
1658988300000|2022-07-28 06:05:00|129.12|126.32|129.27|126.47|129.64|126.84|129.05|126.25|0
1658988600000|2022-07-28 06:10:00|129.23|126.43|129.19|126.39|129.41|126.61|129.05|126.25|0
1658988900000|2022-07-28 06:15:00|129.12|126.32|128.75|125.95|129.19|126.39|128.64|125.84|0
1658989200000|2022-07-28 06:20:00|128.82|126.02|128.68|125.88|129.12|126.32|128.31|125.51|0
1658989500000|2022-07-28 06:25:00|128.6|125.8|128.96|126.16|129.19|126.39|128.6|125.8|0
1658989800000|2022-07-28 06:30:00|129|126.2|129.18|126.38|129.26|126.46|128.67|125.87|0
1658990100000|2022-07-28 06:35:00|129.11|126.31|128.52|125.72|129.29|126.49|128.52|125.72|0
1658990400000|2022-07-28 06:40:00|128.45|125.65|128.81|126.01|128.88|126.08|128.45|125.65|0
1658990700000|2022-07-28 06:45:00|128.88|126.08|129.17|126.37|129.47|126.67|128.88|126.08|0
1658991000000|2022-07-28 06:50:00|129.21|126.41|129.61|126.81|129.69|126.89|129.17|126.37|0
1658991300000|2022-07-28 06:55:00|129.68|126.88|129.46|126.66|129.68|126.88|129.32|126.52|0
1658991600000|2022-07-28 07:00:00|129.61|126.81|130.16|127.36|130.56|127.76|129.39|126.59|0
1658991900000|2022-07-28 07:05:00|129.85|127.45|129.77|127.37|130.14|127.74|129.7|127.3|0
1658992200000|2022-07-28 07:10:00|129.7|127.3|129|126.6|129.7|127.3|128.89|126.49|0
1658992500000|2022-07-28 07:15:00|129.03|126.63|128.52|126.12|129.51|127.11|128.52|126.12|0
1658992800000|2022-07-28 07:20:00|128.56|126.16|129.43|127.03|129.43|127.03|128.08|125.68|0
1658993100000|2022-07-28 07:25:00|129.4|127|129.69|127.29|129.69|127.29|128.95|126.55|0
1658993400000|2022-07-28 07:30:00|129.61|127.21|129.9|127.5|130.57|128.17|129.58|127.18|0
1658993700000|2022-07-28 07:35:00|129.98|127.58|130.27|127.87|130.27|127.87|129.54|127.14|0
1658994000000|2022-07-28 07:40:00|130.2|127.8|129.97|127.57|130.2|127.8|129.39|126.99|0
1658994300000|2022-07-28 07:45:00|129.9|127.5|129.79|127.39|129.97|127.57|129.42|127.02|0
1658994600000|2022-07-28 07:50:00|129.75|127.35|129.67|127.27|129.97|127.57|129.6|127.2|0
1658994900000|2022-07-28 07:55:00|129.82|127.42|130.08|127.68|130.33|127.93|129.75|127.35|0
1658995200000|2022-07-28 08:00:00|130.19|127.79|130.18|127.78|130.63|128.23|129.74|127.34|0
1658995500000|2022-07-28 08:05:00|130.26|127.86|130.57|128.17|131.22|128.82|129.21|126.81|0
1658995800000|2022-07-28 08:10:00|130.5|128.1|130.05|127.65|130.72|128.32|129.83|127.43|0
1658996100000|2022-07-28 08:15:00|130.13|127.73|129.98|127.58|130.35|127.95|129.46|127.06|0
1658996400000|2022-07-28 08:20:00|130.05|127.65|129.79|127.39|130.12|127.72|129.75|127.35|0
1658996700000|2022-07-28 08:25:00|129.97|127.57|130.45|128.05|130.56|128.16|129.9|127.5|0
1658997000000|2022-07-28 08:30:00|130.42|128.02|130.93|128.53|130.93|128.53|130.42|128.02|0
1658997300000|2022-07-28 08:35:00|130.9|128.5|131.08|128.68|131.08|128.68|130.71|128.31|0
1658997600000|2022-07-28 08:40:00|131|128.6|130.78|128.38|131.23|128.83|130.63|128.23|0
1658997900000|2022-07-28 08:45:00|130.7|128.3|130.78|128.38|130.92|128.52|130.48|128.08|0
1658998200000|2022-07-28 08:50:00|130.81|128.41|131.59|129.19|131.82|129.42|130.63|128.23|0
1658998500000|2022-07-28 08:55:00|131.52|129.12|131.59|129.19|131.78|129.38|131.37|128.97|0
1658998800000|2022-07-28 09:00:00|131.51|129.11|131.36|128.96|131.59|129.19|131.14|128.74|0
1658999100000|2022-07-28 09:05:00|131.44|129.04|132.18|129.78|132.18|129.78|131.33|128.93|0
1658999400000|2022-07-28 09:10:00|132.11|129.71|132.48|130.08|132.63|130.23|131.85|129.45|0
1658999700000|2022-07-28 09:15:00|132.55|130.15|132.25|129.85|132.63|130.23|132.18|129.78|0
1659000000000|2022-07-28 09:20:00|132.33|129.93|132.7|130.3|132.85|130.45|132.25|129.85|0
1659000300000|2022-07-28 09:25:00|132.62|130.22|132.4|130|132.7|130.3|132.02|129.62|0
1659000600000|2022-07-28 09:30:00|132.32|129.92|132.17|129.77|132.51|130.11|132.09|129.69|0
1659000900000|2022-07-28 09:35:00|132.24|129.84|131.27|128.87|132.28|129.88|131.19|128.79|0
1659001200000|2022-07-28 09:40:00|131.23|128.83|131.04|128.64|131.42|129.02|130.97|128.57|0
1659001500000|2022-07-28 09:45:00|131.01|128.61|131|128.6|131.04|128.64|130.45|128.05|0
1659001800000|2022-07-28 09:50:00|130.97|128.57|131.26|128.86|131.34|128.94|130.74|128.34|0
1659002100000|2022-07-28 09:55:00|131.19|128.79|130.52|128.12|131.19|128.79|130.48|128.08|0
1659002400000|2022-07-28 10:00:00|130.44|128.04|130.44|128.04|130.81|128.41|130.07|127.67|0
1659002700000|2022-07-28 10:05:00|130.36|127.96|130.66|128.26|130.66|128.26|130.21|127.81|0
1659003000000|2022-07-28 10:10:00|130.58|128.18|131.18|128.78|131.18|128.78|130.58|128.18|0
1659003300000|2022-07-28 10:15:00|131.1|128.7|130.65|128.25|131.1|128.7|130.51|128.11|0
1659003600000|2022-07-28 10:20:00|130.73|128.33|130.5|128.1|130.95|128.55|130.43|128.03|0
1659003900000|2022-07-28 10:25:00|130.54|128.14|129.98|127.58|130.72|128.32|129.91|127.51|0
1659004200000|2022-07-28 10:30:00|129.83|127.43|130.13|127.73|130.2|127.8|129.76|127.36|0
1659004500000|2022-07-28 10:35:00|130.2|127.8|129.68|127.28|130.5|128.1|129.65|127.25|0
1659004800000|2022-07-28 10:40:00|129.64|127.24|129.9|127.5|129.94|127.54|129.61|127.21|0
1659005100000|2022-07-28 10:45:00|129.94|127.54|130.19|127.79|130.42|128.02|129.94|127.54|0
1659005400000|2022-07-28 10:50:00|130.12|127.72|130.19|127.79|130.41|128.01|130.12|127.72|0
1659005700000|2022-07-28 10:55:00|130.12|127.72|130.26|127.86|130.85|128.45|130.08|127.68|0
1659006000000|2022-07-28 11:00:00|130.19|127.79|129.59|127.19|130.19|127.79|129.59|127.19|0
1659006300000|2022-07-28 11:05:00|129.63|127.23|129.44|127.04|129.74|127.34|129.37|126.97|0
1659006600000|2022-07-28 11:10:00|129.37|126.97|129.37|126.97|129.81|127.41|129.29|126.89|0
1659006900000|2022-07-28 11:15:00|129.44|127.04|129.14|126.74|129.55|127.15|129.07|126.67|0
1659007200000|2022-07-28 11:20:00|129.22|126.82|129.44|127.04|129.73|127.33|129.22|126.82|0
1659007500000|2022-07-28 11:25:00|129.51|127.11|129.51|127.11|129.8|127.4|129.14|126.74|0
1659007800000|2022-07-28 11:30:00|129.43|127.03|129.65|127.25|129.8|127.4|129.43|127.03|0
1659008100000|2022-07-28 11:35:00|129.58|127.18|129.65|127.25|129.72|127.32|129.43|127.03|0
1659008400000|2022-07-28 11:40:00|129.72|127.32|129.94|127.54|130.09|127.69|129.72|127.32|0
1659008700000|2022-07-28 11:45:00|129.87|127.47|130.01|127.61|130.01|127.61|129.72|127.32|0
1659009000000|2022-07-28 11:50:00|129.94|127.54|129.86|127.46|130.12|127.72|129.79|127.39|0
1659009300000|2022-07-28 11:55:00|129.94|127.54|129.93|127.53|130.23|127.83|129.93|127.53|0
1659009600000|2022-07-28 12:00:00|129.97|127.57|129.64|127.24|130.45|128.05|129.35|126.95|0
1659009900000|2022-07-28 12:05:00|129.57|127.17|129.79|127.39|129.94|127.54|129.49|127.09|0
1659010200000|2022-07-28 12:10:00|129.71|127.31|129.56|127.16|129.79|127.39|129.42|127.02|0
1659010500000|2022-07-28 12:15:00|129.6|127.2|129.6|127.2|129.97|127.57|129.41|127.01|0
1659010800000|2022-07-28 12:20:00|129.64|127.24|129.34|126.94|129.86|127.46|128.97|126.57|0
1659011100000|2022-07-28 12:25:00|129.41|127.01|129.3|126.9|129.48|127.08|129.04|126.64|0
1659011400000|2022-07-28 12:30:00|129.22|126.82|128.59|126.19|132.09|129.69|127.97|125.57|0
1659011700000|2022-07-28 12:35:00|128.71|126.31|129.38|126.98|129.89|127.49|127.39|124.99|0
1659012000000|2022-07-28 12:40:00|129.3|126.9|126.7|124.3|129.3|126.9|126.52|124.12|0
1659012300000|2022-07-28 12:45:00|126.81|124.41|125.57|123.17|127.03|124.63|124.5|122.1|0
1659012600000|2022-07-28 12:50:00|125.72|123.32|125.65|123.25|127.02|124.62|124.86|122.46|0
1659012900000|2022-07-28 12:55:00|125.73|123.33|127.1|124.7|127.61|125.21|125.73|123.33|0
1659013200000|2022-07-28 13:00:00|127.07|124.67|127.57|125.17|128.05|125.65|126.88|124.48|0
1659013500000|2022-07-28 13:05:00|127.54|125.14|127.24|124.84|127.97|125.57|126.81|124.41|0
1659013800000|2022-07-28 13:10:00|127.31|124.91|126.15|123.75|127.46|125.06|126|123.6|0
1659014100000|2022-07-28 13:15:00|126.22|123.82|125.21|122.81|126.44|124.04|125.14|122.74|0
1659014400000|2022-07-28 13:20:00|125.35|122.95|124.92|122.52|125.42|123.02|124.7|122.3|0
1659014700000|2022-07-28 13:25:00|124.99|122.59|124.2|121.8|125.39|122.99|123.56|121.16|0
1659015000000|2022-07-28 13:30:00|123.92|121.52|124.21|121.81|124.35|121.95|121.58|119.18|0
1659015300000|2022-07-28 13:35:00|124.07|121.67|125.03|122.63|125.13|122.73|122.86|120.46|0
1659015600000|2022-07-28 13:40:00|125.13|122.73|129.41|127.01|129.56|127.16|124.6|122.2|0
1659015900000|2022-07-28 13:45:00|129.48|127.08|131.15|128.75|133.14|130.74|129.19|126.79|0
1659016200000|2022-07-28 13:50:00|131.23|128.83|134.45|132.05|135.52|133.12|130.85|128.45|0
1659016500000|2022-07-28 13:55:00|134.53|132.13|132.57|130.17|134.68|132.28|132.12|129.72|0
1659016800000|2022-07-28 14:00:00|132.49|130.09|131.29|128.89|132.49|130.09|130.55|128.15|0
1659017100000|2022-07-28 14:05:00|131.67|129.27|133.91|131.51|134.98|132.58|131.07|128.67|0
1659017400000|2022-07-28 14:10:00|133.61|131.21|133.76|131.36|135.28|132.88|132.63|130.23|0
1659017700000|2022-07-28 14:15:00|133.84|131.44|133.21|130.81|133.99|131.59|131.74|129.34|0
1659018000000|2022-07-28 14:20:00|133.09|130.69|134.15|131.75|135.6|133.2|132.72|130.32|0
1659018300000|2022-07-28 14:25:00|133.92|131.52|133.77|131.37|135.67|133.27|133.17|130.77|0
1659018600000|2022-07-28 14:30:00|134|131.6|133.25|130.85|134.77|132.37|132.8|130.4|0
1659018900000|2022-07-28 14:35:00|133.1|130.7|130.88|128.48|133.1|130.7|129.49|127.09|0
1659019200000|2022-07-28 14:40:00|131.11|128.71|130|127.6|131.72|129.32|130|127.6|0
1659019500000|2022-07-28 14:45:00|129.85|127.45|126.55|124.15|130.22|127.82|126.48|124.08|0
1659019800000|2022-07-28 14:50:00|126.62|124.22|127.26|124.86|128.34|125.94|125.97|123.57|0
1659020100000|2022-07-28 14:55:00|127.55|125.15|125.44|123.04|127.62|125.22|125.37|122.97|0
1659020400000|2022-07-28 15:00:00|125.37|122.97|124.15|121.75|125.88|123.48|123.3|120.9|0
1659020700000|2022-07-28 15:05:00|124.22|121.82|123.79|121.39|124.22|121.82|122.94|120.54|0
1659021000000|2022-07-28 15:10:00|123.65|121.25|122.44|120.04|124.36|121.96|122.44|120.04|0
1659021300000|2022-07-28 15:15:00|122.37|119.97|122.15|119.75|123.29|120.89|121.87|119.47|0
1659021600000|2022-07-28 15:20:00|122.08|119.68|119.41|117.01|122.65|120.25|119.07|116.67|0
1659021900000|2022-07-28 15:25:00|119.28|116.88|118.37|115.97|120.68|118.28|118.09|115.69|0
1659022200000|2022-07-28 15:30:00|118.02|115.62|118.99|116.59|119.96|117.56|117.89|115.49|0
1659022500000|2022-07-28 15:35:00|118.92|116.52|118.78|116.38|119.61|117.21|118.3|115.9|0
1659022800000|2022-07-28 15:40:00|118.71|116.31|116.92|114.52|119.12|116.72|116.92|114.52|0
1659023100000|2022-07-28 15:45:00|116.99|114.59|117.26|114.86|118.01|115.61|116.51|114.11|0
1659023400000|2022-07-28 15:50:00|117.12|114.72|117.54|115.14|117.82|115.42|116.71|114.31|0
1659023700000|2022-07-28 15:55:00|117.68|115.28|119.05|116.65|119.12|116.72|117.47|115.07|0
1659024000000|2022-07-28 16:00:00|118.98|116.58|118.29|115.89|118.98|116.58|118.22|115.82|0
1659024300000|2022-07-28 16:05:00|118.22|115.82|118.98|116.58|119.18|116.78|118.08|115.68|0
1659024600000|2022-07-28 16:10:00|118.91|116.51|118.15|115.75|118.98|116.58|117.67|115.27|0
1659024900000|2022-07-28 16:15:00|118.08|115.68|119.03|116.63|119.17|116.77|118.08|115.68|0
1659025200000|2022-07-28 16:20:00|119.31|116.91|117.31|114.91|119.38|116.98|117.31|114.91|0
1659025500000|2022-07-28 16:25:00|117.24|114.84|117.45|115.05|117.79|115.39|116.9|114.5|0
1659025800000|2022-07-28 16:30:00|117.39|114.99|118.07|115.67|119.03|116.63|117.25|114.85|0
1659026100000|2022-07-28 16:35:00|118.14|115.74|117.72|115.32|118.55|116.15|117.45|115.05|0
1659026400000|2022-07-28 16:40:00|117.79|115.39|117.86|115.46|118.41|116.01|117.72|115.32|0
1659026700000|2022-07-28 16:45:00|117.93|115.53|117.99|115.59|118.13|115.73|117.1|114.7|0
1659027000000|2022-07-28 16:50:00|117.92|115.52|116.9|114.5|118.47|116.07|116.9|114.5|0
1659027300000|2022-07-28 16:55:00|116.96|114.56|117.78|115.38|117.78|115.38|116.83|114.43|0
1659027600000|2022-07-28 17:00:00|117.85|115.45|118.33|115.93|119.09|116.69|117.58|115.18|0
1659027900000|2022-07-28 17:05:00|118.4|116|117.57|115.17|118.88|116.48|117.57|115.17|0
1659028200000|2022-07-28 17:10:00|117.5|115.1|116.61|114.21|117.84|115.44|116.41|114.01|0
1659028500000|2022-07-28 17:15:00|116.68|114.28|115.84|113.44|117.5|115.1|115.84|113.44|0
1659028800000|2022-07-28 17:20:00|115.77|113.37|115.03|112.63|115.98|113.58|114.49|112.09|0
1659029100000|2022-07-28 17:25:00|114.89|112.49|114.35|111.95|115.23|112.83|114.22|111.82|0
1659029400000|2022-07-28 17:30:00|114.22|111.82|113.48|111.08|114.42|112.02|113.48|111.08|0
1659029700000|2022-07-28 17:35:00|113.41|111.01|114.46|112.06|114.46|112.06|112.35|109.95|0
1659030000000|2022-07-28 17:40:00|113.56|111.16|112.83|110.43|113.56|111.16|112.17|109.77|0
1659030300000|2022-07-28 17:45:00|112.89|110.49|112.3|109.9|113.23|110.83|112.1|109.7|0
1659030600000|2022-07-28 17:50:00|112.36|109.96|112.43|110.03|112.89|110.49|112.1|109.7|0
1659030900000|2022-07-28 17:55:00|112.36|109.96|111.83|109.43|112.36|109.96|111.31|108.91|0
1659031200000|2022-07-28 18:00:00|111.96|109.56|113.65|111.25|113.85|111.45|111.9|109.5|0
1659031500000|2022-07-28 18:05:00|113.72|111.32|114.38|111.98|114.71|112.31|113.65|111.25|0
1659031800000|2022-07-28 18:10:00|114.25|111.85|114.31|111.91|114.78|112.38|113.78|111.38|0
1659032100000|2022-07-28 18:15:00|114.38|111.98|113.58|111.18|114.38|111.98|113.18|110.78|0
1659032400000|2022-07-28 18:20:00|113.64|111.24|113.64|111.24|114.24|111.84|113.57|111.17|0
1659032700000|2022-07-28 18:25:00|113.57|111.17|113.7|111.3|113.97|111.57|113.37|110.97|0
1659033000000|2022-07-28 18:30:00|113.64|111.24|113.63|111.23|114.3|111.9|113.3|110.9|0
1659033300000|2022-07-28 18:35:00|113.57|111.17|113.3|110.9|113.83|111.43|113.24|110.84|0
1659033600000|2022-07-28 18:40:00|113.17|110.77|113.1|110.7|113.3|110.9|112.84|110.44|0
1659033900000|2022-07-28 18:45:00|113.17|110.77|112.97|110.57|113.36|110.96|112.9|110.5|0
1659034200000|2022-07-28 18:50:00|112.9|110.5|112.44|110.04|113.49|111.09|112.44|110.04|0
1659034500000|2022-07-28 18:55:00|112.37|109.97|112.63|110.23|113.22|110.82|112.3|109.9|0
1659034800000|2022-07-28 19:00:00|112.5|110.1|111.97|109.57|112.96|110.56|111.71|109.31|0
1659035100000|2022-07-28 19:05:00|111.91|109.51|112.36|109.96|113.09|110.69|111.12|108.72|0
1659035400000|2022-07-28 19:10:00|112.3|109.9|112.62|110.22|113.28|110.88|112.23|109.83|0
1659035700000|2022-07-28 19:15:00|112.56|110.16|112.69|110.29|113.61|111.21|112.42|110.02|0
1659036000000|2022-07-28 19:20:00|112.62|110.22|112.16|109.76|112.62|110.22|111.9|109.5|0
1659036300000|2022-07-28 19:25:00|112.09|109.69|111.96|109.56|112.62|110.22|111.83|109.43|0
1659036600000|2022-07-28 19:30:00|112.02|109.62|113.18|110.78|113.25|110.85|112.02|109.62|0
1659036900000|2022-07-28 19:35:00|113.11|110.71|114.1|111.7|114.7|112.3|112.98|110.58|0
1659037200000|2022-07-28 19:40:00|114.03|111.63|114.5|112.1|114.96|112.56|113.97|111.57|0
1659037500000|2022-07-28 19:45:00|114.63|112.23|113.63|111.23|115.03|112.63|113.57|111.17|0
1659037800000|2022-07-28 19:50:00|113.37|110.97|113|110.6|113.96|111.56|112.73|110.33|0
1659038100000|2022-07-28 19:55:00|113.13|110.73|113.37|110.49|113.96|111.56|112.53|110.13|0
1659038400000|2022-07-28 20:00:00|113.57|110.69|111.36|108.48|113.63|110.75|109.78|106.9|0
1659038700000|2022-07-28 20:05:00|111.23|108.35|111.37|108.97|111.5|109.1|110.39|107.51|0
1659039000000|2022-07-28 20:10:00|111.5|109.1|111.76|109.36|111.96|109.56|111.05|108.65|0
1659039300000|2022-07-28 20:15:00|111.7|108.9|111.15|108.35|111.9|109.1|110.99|108.19|0
1659039600000|2022-07-28 20:20:00|111.18|108.38|111.57|108.77|111.57|108.77|110.98|108.18|0
1659039900000|2022-07-28 20:25:00|111.5|108.7|110.79|107.99|111.76|108.96|110.72|107.92|0
1659040200000|2022-07-28 20:30:00|112.45|109.65|107.65|104.85|112.45|109.65|107.25|104.45|0
1659040500000|2022-07-28 20:35:00|107.62|104.82|105.52|102.72|107.71|104.91|104.41|101.61|0
1659040800000|2022-07-28 20:40:00|105.46|102.66|105.39|102.59|105.77|102.97|105.02|102.22|0
1659041100000|2022-07-28 20:45:00|105.46|102.66|105.02|102.22|105.77|102.97|104.81|102.01|0
1659041400000|2022-07-28 20:50:00|105.08|102.28|105.39|102.59|105.51|102.71|105.02|102.22|0
1659041700000|2022-07-28 20:55:00|105.45|102.65|105.73|102.93|105.79|102.99|105.17|102.37|0
1659042000000|2022-07-28 21:00:00|105.72|102.92|105.37|102.57|105.76|102.96|105.33|102.53|0
1659042300000|2022-07-28 21:05:00|105.3|102.5|105.72|102.92|105.75|102.95|105.3|102.5|0
1659042600000|2022-07-28 21:10:00|105.5|102.7|105.73|102.93|105.73|102.93|105.32|102.52|0
1659042900000|2022-07-28 21:15:00|105.74|102.94|105.74|102.94|105.81|103.01|105.55|102.75|0
1659043200000|2022-07-28 21:20:00|105.75|102.95|105.95|103.15|105.95|103.15|105.66|102.86|0
1659043500000|2022-07-28 21:25:00|105.96|103.16|106.21|103.41|106.35|103.55|105.91|103.11|0
1659043800000|2022-07-28 21:30:00|106.35|103.55|105.97|103.17|106.35|103.55|105.82|103.02|0
1659044100000|2022-07-28 21:35:00|105.98|103.18|106.13|103.33|106.16|103.36|105.97|103.17|0
1659044400000|2022-07-28 21:40:00|106.17|103.37|105.83|103.03|106.17|103.37|105.82|103.02|0
1659044700000|2022-07-28 21:45:00|105.85|103.05|106.22|103.42|106.24|103.44|105.8|103|0
1659045000000|2022-07-28 21:50:00|106.18|103.38|106.1|103.3|106.25|103.45|106.1|103.3|0
1659045300000|2022-07-28 21:55:00|106.08|103.28|105.98|103.18|106.12|103.32|105.81|103.01|0
1659045600000|2022-07-28 22:00:00|106.6|103.8|108.27|105.47|108.65|105.85|106.6|103.8|0
1659045900000|2022-07-28 22:05:00|108.2|105.4|107.67|104.87|108.3|105.5|107.51|104.71|0
1659046200000|2022-07-28 22:10:00|107.63|104.83|107.19|104.39|107.89|105.09|107.19|104.39|0
1659046500000|2022-07-28 22:15:00|107.25|104.45|107.94|105.14|107.94|105.14|107.19|104.39|0
1659046800000|2022-07-28 22:20:00|107.88|105.08|108.26|105.46|108.45|105.65|107.88|105.08|0
1659047100000|2022-07-28 22:25:00|108.23|105.43|107.81|105.01|108.26|105.46|107.81|105.01|0
1659047400000|2022-07-28 22:30:00|107.78|104.98|108.13|105.33|108.13|105.33|107.69|104.89|0
1659047700000|2022-07-28 22:35:00|108.06|105.26|108.25|105.45|108.31|105.51|107.87|105.07|0
1659048000000|2022-07-28 22:40:00|108.22|105.42|107.99|105.19|108.37|105.57|107.99|105.19|0
1659048300000|2022-07-28 22:45:00|108.03|105.23|108.63|105.83|108.63|105.83|108.03|105.23|0
1659048600000|2022-07-28 22:50:00|108.56|105.76|109|106.2|109.2|106.4|108.56|105.76|0
1659048900000|2022-07-28 22:55:00|109.07|106.27|108.87|106.07|109.32|106.52|108.62|105.82|0
1659049200000|2022-07-28 23:00:00|108.81|106.01|109.06|106.26|109.13|106.33|108.75|105.95|0
1659049500000|2022-07-28 23:05:00|109.03|106.23|109.25|106.45|109.38|106.58|109|106.2|0
1659049800000|2022-07-28 23:10:00|109.19|106.39|109.25|106.45|109.31|106.51|109.12|106.32|0
1659050100000|2022-07-28 23:15:00|109.12|106.32|109.37|106.57|109.5|106.7|109.06|106.26|0
1659050400000|2022-07-28 23:20:00|109.31|106.51|109.31|106.51|109.56|106.76|108.93|106.13|0
1659050700000|2022-07-28 23:25:00|109.24|106.44|108.54|105.74|109.24|106.44|108.48|105.68|0
1659051000000|2022-07-28 23:30:00|108.6|105.8|108.67|105.87|108.7|105.9|108.54|105.74|0
1659051300000|2022-07-28 23:35:00|108.73|105.93|108.66|105.86|108.92|106.12|108.41|105.61|0
1659051600000|2022-07-28 23:40:00|108.6|105.8|108.6|105.8|108.79|105.99|108.57|105.77|0
1659051900000|2022-07-28 23:45:00|108.53|105.73|108.4|105.6|108.79|105.99|108.34|105.54|0
1659052200000|2022-07-28 23:50:00|108.34|105.54|108.27|105.47|108.59|105.79|108.09|105.29|0
1659052500000|2022-07-28 23:55:00|108.31|105.51|108.53|105.73|108.53|105.73|108.18|105.38|0
1658966400000|2022-07-28 00:00:00|128.02|125.22|128.31|125.51|128.38|125.58|127.32|124.52|0
1658966700000|2022-07-28 00:05:00|128.23|125.43|128.52|125.72|128.6|125.8|127.72|124.92|0
1658967000000|2022-07-28 00:10:00|128.45|125.65|128.74|125.94|128.89|126.09|128.38|125.58|0
1658967300000|2022-07-28 00:15:00|128.81|126.01|128.96|126.16|129.03|126.23|128.74|125.94|0
1658967600000|2022-07-28 00:20:00|128.88|126.08|129.18|126.38|129.18|126.38|128.81|126.01|0
1658967900000|2022-07-28 00:25:00|129.1|126.3|129.69|126.89|129.69|126.89|128.81|126.01|0
1658968200000|2022-07-28 00:30:00|129.62|126.82|128.99|126.19|129.69|126.89|128.99|126.19|0
1658968500000|2022-07-28 00:35:00|129.02|126.22|129.17|126.37|129.32|126.52|128.95|126.15|0
1658968800000|2022-07-28 00:40:00|129.21|126.41|129.39|126.59|129.46|126.66|129.09|126.29|0
1658969100000|2022-07-28 00:45:00|129.46|126.66|129.16|126.36|129.76|126.96|129.09|126.29|0
1658969400000|2022-07-28 00:50:00|129.24|126.44|129.05|126.25|129.24|126.44|128.79|125.99|0
1658969700000|2022-07-28 00:55:00|129.01|126.21|128.94|126.14|129.12|126.32|128.86|126.06|0
1658970000000|2022-07-28 01:00:00|128.86|126.06|128.9|126.1|129.45|126.65|128.72|125.92|0
1658970300000|2022-07-28 01:05:00|128.86|126.06|128.64|125.84|128.93|126.13|128.49|125.69|0
1658970600000|2022-07-28 01:10:00|128.6|125.8|128.86|126.06|128.89|126.09|128.49|125.69|0
1658970900000|2022-07-28 01:15:00|128.78|125.98|128.49|125.69|129.08|126.28|128.41|125.61|0
1658971200000|2022-07-28 01:20:00|128.56|125.76|129.22|126.42|129.29|126.49|128.56|125.76|0
1658971500000|2022-07-28 01:25:00|129.26|126.46|129.14|126.34|129.29|126.49|129|126.2|0
1658971800000|2022-07-28 01:30:00|129.22|126.42|128.33|125.53|129.25|126.45|128.26|125.46|0
1658972100000|2022-07-28 01:35:00|128.4|125.6|128.55|125.75|128.92|126.12|128.22|125.42|0
1658972400000|2022-07-28 01:40:00|128.47|125.67|128.99|126.19|129.06|126.26|128.47|125.67|0
1658972700000|2022-07-28 01:45:00|128.91|126.11|128.69|125.89|129.06|126.26|128.54|125.74|0
1658973000000|2022-07-28 01:50:00|128.65|125.85|128.54|125.74|128.76|125.96|128.47|125.67|0
1658973300000|2022-07-28 01:55:00|128.47|125.67|128.06|125.26|128.61|125.81|127.95|125.15|0
1658973600000|2022-07-28 02:00:00|128.02|125.22|128.31|125.51|128.46|125.66|128.02|125.22|0
1658973900000|2022-07-28 02:05:00|128.21|125.41|128.39|125.59|128.46|125.66|128.09|125.29|0
1658974200000|2022-07-28 02:10:00|128.35|125.55|128.24|125.44|128.39|125.59|128.05|125.25|0
1658974500000|2022-07-28 02:15:00|128.2|125.4|128.2|125.4|128.31|125.51|128.09|125.29|0
1658974800000|2022-07-28 02:20:00|128.16|125.36|128.38|125.58|128.45|125.65|128.09|125.29|0
1658975100000|2022-07-28 02:25:00|128.3|125.5|128.23|125.43|128.38|125.58|128.15|125.35|0
1658975400000|2022-07-28 02:30:00|128.19|125.39|127.86|125.06|128.37|125.57|127.79|124.99|0
1658975700000|2022-07-28 02:35:00|127.82|125.02|127.38|124.58|127.86|125.06|127.27|124.47|0
1658976000000|2022-07-28 02:40:00|127.35|124.55|127.42|124.62|127.53|124.73|127.2|124.4|0
1658976300000|2022-07-28 02:45:00|127.45|124.65|129.08|126.28|129.08|126.28|127.34|124.54|0
1658976600000|2022-07-28 02:50:00|129.01|126.21|129.23|126.43|129.38|126.58|129.01|126.21|0
1658976900000|2022-07-28 02:55:00|129.26|126.46|129.19|126.39|129.37|126.57|129.15|126.35|0
1658977200000|2022-07-28 03:00:00|129.15|126.35|129.37|126.57|129.52|126.72|129.15|126.35|0
1658977500000|2022-07-28 03:05:00|129.29|126.49|129.37|126.57|129.44|126.64|129.29|126.49|0
1658977800000|2022-07-28 03:10:00|129.29|126.49|129.29|126.49|129.36|126.56|129.22|126.42|0
1658978100000|2022-07-28 03:15:00|129.36|126.56|129.65|126.85|129.73|126.93|129.36|126.56|0
1658978400000|2022-07-28 03:20:00|129.73|126.93|129.65|126.85|129.95|127.15|129.65|126.85|0
1658978700000|2022-07-28 03:25:00|129.69|126.89|129.8|127|129.87|127.07|129.65|126.85|0
1658979000000|2022-07-28 03:30:00|129.72|126.92|129.9|127.1|130.09|127.29|129.72|126.92|0
1658979300000|2022-07-28 03:35:00|129.87|127.07|129.75|126.95|130.01|127.21|129.72|126.92|0
1658979600000|2022-07-28 03:40:00|129.72|126.92|129.64|126.84|129.94|127.14|129.64|126.84|0
1658979900000|2022-07-28 03:45:00|129.6|126.8|130.08|127.28|130.15|127.35|129.6|126.8|0
1658980200000|2022-07-28 03:50:00|130.04|127.24|130.52|127.72|130.67|127.87|130.01|127.21|0
1658980500000|2022-07-28 03:55:00|130.44|127.64|130.44|127.64|130.56|127.76|130.15|127.35|0
1658980800000|2022-07-28 04:00:00|130.37|127.57|130.37|127.57|130.44|127.64|130.15|127.35|0
1658981100000|2022-07-28 04:05:00|130.44|127.64|130.29|127.49|130.44|127.64|130.29|127.49|0
1658981400000|2022-07-28 04:10:00|130.36|127.56|130.36|127.56|130.51|127.71|130.29|127.49|0
1658981700000|2022-07-28 04:15:00|130.43|127.63|130.43|127.63|130.51|127.71|130.32|127.52|0
1658982000000|2022-07-28 04:20:00|130.36|127.56|130.35|127.55|130.43|127.63|130.28|127.48|0
1658982300000|2022-07-28 04:25:00|130.28|127.48|130.28|127.48|130.43|127.63|130.28|127.48|0
1658982600000|2022-07-28 04:30:00|130.57|127.77|130.42|127.62|130.8|128|130.28|127.48|0
1658982900000|2022-07-28 04:35:00|130.46|127.66|130.27|127.47|130.5|127.7|130.13|127.33|0
1658983200000|2022-07-28 04:40:00|130.24|127.44|130.2|127.4|130.34|127.54|130.12|127.32|0
1658983500000|2022-07-28 04:45:00|130.12|127.32|130.12|127.32|130.27|127.47|130.05|127.25|0
1658983800000|2022-07-28 04:50:00|130.05|127.25|130.19|127.39|130.27|127.47|130.05|127.25|0
1658984100000|2022-07-28 04:55:00|130.12|127.32|130.26|127.46|130.26|127.46|130.12|127.32|0
1658984400000|2022-07-28 05:00:00|130.19|127.39|130.19|127.39|130.41|127.61|130.19|127.39|0
1658984700000|2022-07-28 05:05:00|130.22|127.42|130.7|127.9|130.7|127.9|130.19|127.39|0
1658985000000|2022-07-28 05:10:00|130.66|127.86|130.77|127.97|130.77|127.97|130.55|127.75|0
1658985300000|2022-07-28 05:15:00|130.7|127.9|130.77|127.97|130.77|127.97|130.7|127.9|0
1658985600000|2022-07-28 05:20:00|130.84|128.04|130.77|127.97|130.84|128.04|130.69|127.89|0
1658985900000|2022-07-28 05:25:00|130.69|127.89|130.76|127.96|130.84|128.04|130.62|127.82|0
1658986200000|2022-07-28 05:30:00|130.69|127.89|130.24|127.44|130.69|127.89|130.17|127.37|0
1658986500000|2022-07-28 05:35:00|130.17|127.37|130.39|127.59|130.46|127.66|130.17|127.37|0
1658986800000|2022-07-28 05:40:00|130.31|127.51|130.02|127.22|130.39|127.59|130.02|127.22|0
1658987100000|2022-07-28 05:45:00|130.09|127.29|129.68|126.88|130.16|127.36|129.65|126.85|0
1658987400000|2022-07-28 05:50:00|129.79|126.99|129.79|126.99|129.87|127.07|129.72|126.92|0
1658987700000|2022-07-28 05:55:00|129.83|127.03|129.71|126.91|130.01|127.21|129.57|126.77|0
1658988000000|2022-07-28 06:00:00|129.64|126.84|129.05|126.25|129.71|126.91|128.98|126.18|0
1658988300000|2022-07-28 06:05:00|129.12|126.32|129.27|126.47|129.64|126.84|129.05|126.25|0
1658988600000|2022-07-28 06:10:00|129.23|126.43|129.19|126.39|129.41|126.61|129.05|126.25|0
1658988900000|2022-07-28 06:15:00|129.12|126.32|128.75|125.95|129.19|126.39|128.64|125.84|0
1658989200000|2022-07-28 06:20:00|128.82|126.02|128.68|125.88|129.12|126.32|128.31|125.51|0
1658989500000|2022-07-28 06:25:00|128.6|125.8|128.96|126.16|129.19|126.39|128.6|125.8|0
1658989800000|2022-07-28 06:30:00|129|126.2|129.18|126.38|129.26|126.46|128.67|125.87|0
1658990100000|2022-07-28 06:35:00|129.11|126.31|128.52|125.72|129.29|126.49|128.52|125.72|0
1658990400000|2022-07-28 06:40:00|128.45|125.65|128.81|126.01|128.88|126.08|128.45|125.65|0
1658990700000|2022-07-28 06:45:00|128.88|126.08|129.17|126.37|129.47|126.67|128.88|126.08|0
1658991000000|2022-07-28 06:50:00|129.21|126.41|129.61|126.81|129.69|126.89|129.17|126.37|0
1658991300000|2022-07-28 06:55:00|129.68|126.88|129.46|126.66|129.68|126.88|129.32|126.52|0
1658991600000|2022-07-28 07:00:00|129.61|126.81|130.16|127.36|130.56|127.76|129.39|126.59|0
1658991900000|2022-07-28 07:05:00|129.85|127.45|129.77|127.37|130.14|127.74|129.7|127.3|0
1658992200000|2022-07-28 07:10:00|129.7|127.3|129|126.6|129.7|127.3|128.89|126.49|0
1658992500000|2022-07-28 07:15:00|129.03|126.63|128.52|126.12|129.51|127.11|128.52|126.12|0
1658992800000|2022-07-28 07:20:00|128.56|126.16|129.43|127.03|129.43|127.03|128.08|125.68|0
1658993100000|2022-07-28 07:25:00|129.4|127|129.69|127.29|129.69|127.29|128.95|126.55|0
1658993400000|2022-07-28 07:30:00|129.61|127.21|129.9|127.5|130.57|128.17|129.58|127.18|0
1658993700000|2022-07-28 07:35:00|129.98|127.58|130.27|127.87|130.27|127.87|129.54|127.14|0
1658994000000|2022-07-28 07:40:00|130.2|127.8|129.97|127.57|130.2|127.8|129.39|126.99|0
1658994300000|2022-07-28 07:45:00|129.9|127.5|129.79|127.39|129.97|127.57|129.42|127.02|0
1658994600000|2022-07-28 07:50:00|129.75|127.35|129.67|127.27|129.97|127.57|129.6|127.2|0
1658994900000|2022-07-28 07:55:00|129.82|127.42|130.08|127.68|130.33|127.93|129.75|127.35|0
1658995200000|2022-07-28 08:00:00|130.19|127.79|130.18|127.78|130.63|128.23|129.74|127.34|0
1658995500000|2022-07-28 08:05:00|130.26|127.86|130.57|128.17|131.22|128.82|129.21|126.81|0
1658995800000|2022-07-28 08:10:00|130.5|128.1|130.05|127.65|130.72|128.32|129.83|127.43|0
1658996100000|2022-07-28 08:15:00|130.13|127.73|129.98|127.58|130.35|127.95|129.46|127.06|0
1658996400000|2022-07-28 08:20:00|130.05|127.65|129.79|127.39|130.12|127.72|129.75|127.35|0
1658996700000|2022-07-28 08:25:00|129.97|127.57|130.45|128.05|130.56|128.16|129.9|127.5|0
1658997000000|2022-07-28 08:30:00|130.42|128.02|130.93|128.53|130.93|128.53|130.42|128.02|0
1658997300000|2022-07-28 08:35:00|130.9|128.5|131.08|128.68|131.08|128.68|130.71|128.31|0
1658997600000|2022-07-28 08:40:00|131|128.6|130.78|128.38|131.23|128.83|130.63|128.23|0
1658997900000|2022-07-28 08:45:00|130.7|128.3|130.78|128.38|130.92|128.52|130.48|128.08|0
1658998200000|2022-07-28 08:50:00|130.81|128.41|131.59|129.19|131.82|129.42|130.63|128.23|0
1658998500000|2022-07-28 08:55:00|131.52|129.12|131.59|129.19|131.78|129.38|131.37|128.97|0
1658998800000|2022-07-28 09:00:00|131.51|129.11|131.36|128.96|131.59|129.19|131.14|128.74|0
1658999100000|2022-07-28 09:05:00|131.44|129.04|132.18|129.78|132.18|129.78|131.33|128.93|0
1658999400000|2022-07-28 09:10:00|132.11|129.71|132.48|130.08|132.63|130.23|131.85|129.45|0
1658999700000|2022-07-28 09:15:00|132.55|130.15|132.25|129.85|132.63|130.23|132.18|129.78|0
1659000000000|2022-07-28 09:20:00|132.33|129.93|132.7|130.3|132.85|130.45|132.25|129.85|0
1659000300000|2022-07-28 09:25:00|132.62|130.22|132.4|130|132.7|130.3|132.02|129.62|0
1659000600000|2022-07-28 09:30:00|132.32|129.92|132.17|129.77|132.51|130.11|132.09|129.69|0
1659000900000|2022-07-28 09:35:00|132.24|129.84|131.27|128.87|132.28|129.88|131.19|128.79|0
1659001200000|2022-07-28 09:40:00|131.23|128.83|131.04|128.64|131.42|129.02|130.97|128.57|0
1659001500000|2022-07-28 09:45:00|131.01|128.61|131|128.6|131.04|128.64|130.45|128.05|0
1659001800000|2022-07-28 09:50:00|130.97|128.57|131.26|128.86|131.34|128.94|130.74|128.34|0
1659002100000|2022-07-28 09:55:00|131.19|128.79|130.52|128.12|131.19|128.79|130.48|128.08|0
1659002400000|2022-07-28 10:00:00|130.44|128.04|130.44|128.04|130.81|128.41|130.07|127.67|0
1659002700000|2022-07-28 10:05:00|130.36|127.96|130.66|128.26|130.66|128.26|130.21|127.81|0
1659003000000|2022-07-28 10:10:00|130.58|128.18|131.18|128.78|131.18|128.78|130.58|128.18|0
1659003300000|2022-07-28 10:15:00|131.1|128.7|130.65|128.25|131.1|128.7|130.51|128.11|0
1659003600000|2022-07-28 10:20:00|130.73|128.33|130.5|128.1|130.95|128.55|130.43|128.03|0
1659003900000|2022-07-28 10:25:00|130.54|128.14|129.98|127.58|130.72|128.32|129.91|127.51|0
1659004200000|2022-07-28 10:30:00|129.83|127.43|130.13|127.73|130.2|127.8|129.76|127.36|0
1659004500000|2022-07-28 10:35:00|130.2|127.8|129.68|127.28|130.5|128.1|129.65|127.25|0
1659004800000|2022-07-28 10:40:00|129.64|127.24|129.9|127.5|129.94|127.54|129.61|127.21|0
1659005100000|2022-07-28 10:45:00|129.94|127.54|130.19|127.79|130.42|128.02|129.94|127.54|0
1659005400000|2022-07-28 10:50:00|130.12|127.72|130.19|127.79|130.41|128.01|130.12|127.72|0
1659005700000|2022-07-28 10:55:00|130.12|127.72|130.26|127.86|130.85|128.45|130.08|127.68|0
1659006000000|2022-07-28 11:00:00|130.19|127.79|129.59|127.19|130.19|127.79|129.59|127.19|0
1659006300000|2022-07-28 11:05:00|129.63|127.23|129.44|127.04|129.74|127.34|129.37|126.97|0
1659006600000|2022-07-28 11:10:00|129.37|126.97|129.37|126.97|129.81|127.41|129.29|126.89|0
1659006900000|2022-07-28 11:15:00|129.44|127.04|129.14|126.74|129.55|127.15|129.07|126.67|0
1659007200000|2022-07-28 11:20:00|129.22|126.82|129.44|127.04|129.73|127.33|129.22|126.82|0
1659007500000|2022-07-28 11:25:00|129.51|127.11|129.51|127.11|129.8|127.4|129.14|126.74|0
1659007800000|2022-07-28 11:30:00|129.43|127.03|129.65|127.25|129.8|127.4|129.43|127.03|0
1659008100000|2022-07-28 11:35:00|129.58|127.18|129.65|127.25|129.72|127.32|129.43|127.03|0
1659008400000|2022-07-28 11:40:00|129.72|127.32|129.94|127.54|130.09|127.69|129.72|127.32|0
1659008700000|2022-07-28 11:45:00|129.87|127.47|130.01|127.61|130.01|127.61|129.72|127.32|0
1659009000000|2022-07-28 11:50:00|129.94|127.54|129.86|127.46|130.12|127.72|129.79|127.39|0
1659009300000|2022-07-28 11:55:00|129.94|127.54|129.93|127.53|130.23|127.83|129.93|127.53|0
1659009600000|2022-07-28 12:00:00|129.97|127.57|129.64|127.24|130.45|128.05|129.35|126.95|0
1659009900000|2022-07-28 12:05:00|129.57|127.17|129.79|127.39|129.94|127.54|129.49|127.09|0
1659010200000|2022-07-28 12:10:00|129.71|127.31|129.56|127.16|129.79|127.39|129.42|127.02|0
1659010500000|2022-07-28 12:15:00|129.6|127.2|129.6|127.2|129.97|127.57|129.41|127.01|0
1659010800000|2022-07-28 12:20:00|129.64|127.24|129.34|126.94|129.86|127.46|128.97|126.57|0
1659011100000|2022-07-28 12:25:00|129.41|127.01|129.3|126.9|129.48|127.08|129.04|126.64|0
1659011400000|2022-07-28 12:30:00|129.22|126.82|128.59|126.19|132.09|129.69|127.97|125.57|0
1659011700000|2022-07-28 12:35:00|128.71|126.31|129.38|126.98|129.89|127.49|127.39|124.99|0
1659012000000|2022-07-28 12:40:00|129.3|126.9|126.7|124.3|129.3|126.9|126.52|124.12|0
1659012300000|2022-07-28 12:45:00|126.81|124.41|125.57|123.17|127.03|124.63|124.5|122.1|0
1659012600000|2022-07-28 12:50:00|125.72|123.32|125.65|123.25|127.02|124.62|124.86|122.46|0
1659012900000|2022-07-28 12:55:00|125.73|123.33|127.1|124.7|127.61|125.21|125.73|123.33|0
1659013200000|2022-07-28 13:00:00|127.07|124.67|127.57|125.17|128.05|125.65|126.88|124.48|0
1659013500000|2022-07-28 13:05:00|127.54|125.14|127.24|124.84|127.97|125.57|126.81|124.41|0
1659013800000|2022-07-28 13:10:00|127.31|124.91|126.15|123.75|127.46|125.06|126|123.6|0
1659014100000|2022-07-28 13:15:00|126.22|123.82|125.21|122.81|126.44|124.04|125.14|122.74|0
1659014400000|2022-07-28 13:20:00|125.35|122.95|124.92|122.52|125.42|123.02|124.7|122.3|0
1659014700000|2022-07-28 13:25:00|124.99|122.59|124.2|121.8|125.39|122.99|123.56|121.16|0
1659015000000|2022-07-28 13:30:00|123.92|121.52|124.21|121.81|124.35|121.95|121.58|119.18|0
1659015300000|2022-07-28 13:35:00|124.07|121.67|125.03|122.63|125.13|122.73|122.86|120.46|0
1659015600000|2022-07-28 13:40:00|125.13|122.73|129.41|127.01|129.56|127.16|124.6|122.2|0
1659015900000|2022-07-28 13:45:00|129.48|127.08|131.15|128.75|133.14|130.74|129.19|126.79|0
1659016200000|2022-07-28 13:50:00|131.23|128.83|134.45|132.05|135.52|133.12|130.85|128.45|0
1659016500000|2022-07-28 13:55:00|134.53|132.13|132.57|130.17|134.68|132.28|132.12|129.72|0
1659016800000|2022-07-28 14:00:00|132.49|130.09|131.29|128.89|132.49|130.09|130.55|128.15|0
1659017100000|2022-07-28 14:05:00|131.67|129.27|133.91|131.51|134.98|132.58|131.07|128.67|0
1659017400000|2022-07-28 14:10:00|133.61|131.21|133.76|131.36|135.28|132.88|132.63|130.23|0
1659017700000|2022-07-28 14:15:00|133.84|131.44|133.21|130.81|133.99|131.59|131.74|129.34|0
1659018000000|2022-07-28 14:20:00|133.09|130.69|134.15|131.75|135.6|133.2|132.72|130.32|0
1659018300000|2022-07-28 14:25:00|133.92|131.52|133.77|131.37|135.67|133.27|133.17|130.77|0
1659018600000|2022-07-28 14:30:00|134|131.6|133.25|130.85|134.77|132.37|132.8|130.4|0
1659018900000|2022-07-28 14:35:00|133.1|130.7|130.88|128.48|133.1|130.7|129.49|127.09|0
1659019200000|2022-07-28 14:40:00|131.11|128.71|130|127.6|131.72|129.32|130|127.6|0
1659019500000|2022-07-28 14:45:00|129.85|127.45|126.55|124.15|130.22|127.82|126.48|124.08|0
1659019800000|2022-07-28 14:50:00|126.62|124.22|127.26|124.86|128.34|125.94|125.97|123.57|0
1659020100000|2022-07-28 14:55:00|127.55|125.15|125.44|123.04|127.62|125.22|125.37|122.97|0
1659020400000|2022-07-28 15:00:00|125.37|122.97|124.15|121.75|125.88|123.48|123.3|120.9|0
1659020700000|2022-07-28 15:05:00|124.22|121.82|123.79|121.39|124.22|121.82|122.94|120.54|0
1659021000000|2022-07-28 15:10:00|123.65|121.25|122.44|120.04|124.36|121.96|122.44|120.04|0
1659021300000|2022-07-28 15:15:00|122.37|119.97|122.15|119.75|123.29|120.89|121.87|119.47|0
1659021600000|2022-07-28 15:20:00|122.08|119.68|119.41|117.01|122.65|120.25|119.07|116.67|0
1659021900000|2022-07-28 15:25:00|119.28|116.88|118.37|115.97|120.68|118.28|118.09|115.69|0
1659022200000|2022-07-28 15:30:00|118.02|115.62|118.99|116.59|119.96|117.56|117.89|115.49|0
1659022500000|2022-07-28 15:35:00|118.92|116.52|118.78|116.38|119.61|117.21|118.3|115.9|0
1659022800000|2022-07-28 15:40:00|118.71|116.31|116.92|114.52|119.12|116.72|116.92|114.52|0
1659023100000|2022-07-28 15:45:00|116.99|114.59|117.26|114.86|118.01|115.61|116.51|114.11|0
1659023400000|2022-07-28 15:50:00|117.12|114.72|117.54|115.14|117.82|115.42|116.71|114.31|0
1659023700000|2022-07-28 15:55:00|117.68|115.28|119.05|116.65|119.12|116.72|117.47|115.07|0
1659024000000|2022-07-28 16:00:00|118.98|116.58|118.29|115.89|118.98|116.58|118.22|115.82|0
1659024300000|2022-07-28 16:05:00|118.22|115.82|118.98|116.58|119.18|116.78|118.08|115.68|0
1659024600000|2022-07-28 16:10:00|118.91|116.51|118.15|115.75|118.98|116.58|117.67|115.27|0
1659024900000|2022-07-28 16:15:00|118.08|115.68|119.03|116.63|119.17|116.77|118.08|115.68|0
1659025200000|2022-07-28 16:20:00|119.31|116.91|117.31|114.91|119.38|116.98|117.31|114.91|0
1659025500000|2022-07-28 16:25:00|117.24|114.84|117.45|115.05|117.79|115.39|116.9|114.5|0
1659025800000|2022-07-28 16:30:00|117.39|114.99|118.07|115.67|119.03|116.63|117.25|114.85|0
1659026100000|2022-07-28 16:35:00|118.14|115.74|117.72|115.32|118.55|116.15|117.45|115.05|0
1659026400000|2022-07-28 16:40:00|117.79|115.39|117.86|115.46|118.41|116.01|117.72|115.32|0
1659026700000|2022-07-28 16:45:00|117.93|115.53|117.99|115.59|118.13|115.73|117.1|114.7|0
1659027000000|2022-07-28 16:50:00|117.92|115.52|116.9|114.5|118.47|116.07|116.9|114.5|0
1659027300000|2022-07-28 16:55:00|116.96|114.56|117.78|115.38|117.78|115.38|116.83|114.43|0
1659027600000|2022-07-28 17:00:00|117.85|115.45|118.33|115.93|119.09|116.69|117.58|115.18|0
1659027900000|2022-07-28 17:05:00|118.4|116|117.57|115.17|118.88|116.48|117.57|115.17|0
1659028200000|2022-07-28 17:10:00|117.5|115.1|116.61|114.21|117.84|115.44|116.41|114.01|0
1659028500000|2022-07-28 17:15:00|116.68|114.28|115.84|113.44|117.5|115.1|115.84|113.44|0
1659028800000|2022-07-28 17:20:00|115.77|113.37|115.03|112.63|115.98|113.58|114.49|112.09|0
1659029100000|2022-07-28 17:25:00|114.89|112.49|114.35|111.95|115.23|112.83|114.22|111.82|0
1659029400000|2022-07-28 17:30:00|114.22|111.82|113.48|111.08|114.42|112.02|113.48|111.08|0
1659029700000|2022-07-28 17:35:00|113.41|111.01|114.46|112.06|114.46|112.06|112.35|109.95|0
1659030000000|2022-07-28 17:40:00|113.56|111.16|112.83|110.43|113.56|111.16|112.17|109.77|0
1659030300000|2022-07-28 17:45:00|112.89|110.49|112.3|109.9|113.23|110.83|112.1|109.7|0
1659030600000|2022-07-28 17:50:00|112.36|109.96|112.43|110.03|112.89|110.49|112.1|109.7|0
1659030900000|2022-07-28 17:55:00|112.36|109.96|111.83|109.43|112.36|109.96|111.31|108.91|0
1659031200000|2022-07-28 18:00:00|111.96|109.56|113.65|111.25|113.85|111.45|111.9|109.5|0
1659031500000|2022-07-28 18:05:00|113.72|111.32|114.38|111.98|114.71|112.31|113.65|111.25|0
1659031800000|2022-07-28 18:10:00|114.25|111.85|114.31|111.91|114.78|112.38|113.78|111.38|0
1659032100000|2022-07-28 18:15:00|114.38|111.98|113.58|111.18|114.38|111.98|113.18|110.78|0
1659032400000|2022-07-28 18:20:00|113.64|111.24|113.64|111.24|114.24|111.84|113.57|111.17|0
1659032700000|2022-07-28 18:25:00|113.57|111.17|113.7|111.3|113.97|111.57|113.37|110.97|0
1659033000000|2022-07-28 18:30:00|113.64|111.24|113.63|111.23|114.3|111.9|113.3|110.9|0
1659033300000|2022-07-28 18:35:00|113.57|111.17|113.3|110.9|113.83|111.43|113.24|110.84|0
1659033600000|2022-07-28 18:40:00|113.17|110.77|113.1|110.7|113.3|110.9|112.84|110.44|0
1659033900000|2022-07-28 18:45:00|113.17|110.77|112.97|110.57|113.36|110.96|112.9|110.5|0
1659034200000|2022-07-28 18:50:00|112.9|110.5|112.44|110.04|113.49|111.09|112.44|110.04|0
1659034500000|2022-07-28 18:55:00|112.37|109.97|112.63|110.23|113.22|110.82|112.3|109.9|0
1659034800000|2022-07-28 19:00:00|112.5|110.1|111.97|109.57|112.96|110.56|111.71|109.31|0
1659035100000|2022-07-28 19:05:00|111.91|109.51|112.36|109.96|113.09|110.69|111.12|108.72|0
1659035400000|2022-07-28 19:10:00|112.3|109.9|112.62|110.22|113.28|110.88|112.23|109.83|0
1659035700000|2022-07-28 19:15:00|112.56|110.16|112.69|110.29|113.61|111.21|112.42|110.02|0
1659036000000|2022-07-28 19:20:00|112.62|110.22|112.16|109.76|112.62|110.22|111.9|109.5|0
1659036300000|2022-07-28 19:25:00|112.09|109.69|111.96|109.56|112.62|110.22|111.83|109.43|0
1659036600000|2022-07-28 19:30:00|112.02|109.62|113.18|110.78|113.25|110.85|112.02|109.62|0
1659036900000|2022-07-28 19:35:00|113.11|110.71|114.1|111.7|114.7|112.3|112.98|110.58|0
1659037200000|2022-07-28 19:40:00|114.03|111.63|114.5|112.1|114.96|112.56|113.97|111.57|0
1659037500000|2022-07-28 19:45:00|114.63|112.23|113.63|111.23|115.03|112.63|113.57|111.17|0
1659037800000|2022-07-28 19:50:00|113.37|110.97|113|110.6|113.96|111.56|112.73|110.33|0
1659038100000|2022-07-28 19:55:00|113.13|110.73|113.37|110.49|113.96|111.56|112.53|110.13|0
1659038400000|2022-07-28 20:00:00|113.57|110.69|111.36|108.48|113.63|110.75|109.78|106.9|0
1659038700000|2022-07-28 20:05:00|111.23|108.35|111.37|108.97|111.5|109.1|110.39|107.51|0
1659039000000|2022-07-28 20:10:00|111.5|109.1|111.76|109.36|111.96|109.56|111.05|108.65|0
1659039300000|2022-07-28 20:15:00|111.7|108.9|111.15|108.35|111.9|109.1|110.99|108.19|0
1659039600000|2022-07-28 20:20:00|111.18|108.38|111.57|108.77|111.57|108.77|110.98|108.18|0
1659039900000|2022-07-28 20:25:00|111.5|108.7|110.79|107.99|111.76|108.96|110.72|107.92|0
1659040200000|2022-07-28 20:30:00|112.45|109.65|107.65|104.85|112.45|109.65|107.25|104.45|0
1659040500000|2022-07-28 20:35:00|107.62|104.82|105.52|102.72|107.71|104.91|104.41|101.61|0
1659040800000|2022-07-28 20:40:00|105.46|102.66|105.39|102.59|105.77|102.97|105.02|102.22|0
1659041100000|2022-07-28 20:45:00|105.46|102.66|105.02|102.22|105.77|102.97|104.81|102.01|0
1659041400000|2022-07-28 20:50:00|105.08|102.28|105.39|102.59|105.51|102.71|105.02|102.22|0
1659041700000|2022-07-28 20:55:00|105.45|102.65|105.73|102.93|105.79|102.99|105.17|102.37|0
1659042000000|2022-07-28 21:00:00|105.72|102.92|105.37|102.57|105.76|102.96|105.33|102.53|0
1659042300000|2022-07-28 21:05:00|105.3|102.5|105.72|102.92|105.75|102.95|105.3|102.5|0
1659042600000|2022-07-28 21:10:00|105.5|102.7|105.73|102.93|105.73|102.93|105.32|102.52|0
1659042900000|2022-07-28 21:15:00|105.74|102.94|105.74|102.94|105.81|103.01|105.55|102.75|0
1659043200000|2022-07-28 21:20:00|105.75|102.95|105.95|103.15|105.95|103.15|105.66|102.86|0
1659043500000|2022-07-28 21:25:00|105.96|103.16|106.21|103.41|106.35|103.55|105.91|103.11|0
1659043800000|2022-07-28 21:30:00|106.35|103.55|105.97|103.17|106.35|103.55|105.82|103.02|0
1659044100000|2022-07-28 21:35:00|105.98|103.18|106.13|103.33|106.16|103.36|105.97|103.17|0
1659044400000|2022-07-28 21:40:00|106.17|103.37|105.83|103.03|106.17|103.37|105.82|103.02|0
1659044700000|2022-07-28 21:45:00|105.85|103.05|106.22|103.42|106.24|103.44|105.8|103|0
1659045000000|2022-07-28 21:50:00|106.18|103.38|106.1|103.3|106.25|103.45|106.1|103.3|0
1659045300000|2022-07-28 21:55:00|106.08|103.28|105.98|103.18|106.12|103.32|105.81|103.01|0
1659045600000|2022-07-28 22:00:00|106.6|103.8|108.27|105.47|108.65|105.85|106.6|103.8|0
1659045900000|2022-07-28 22:05:00|108.2|105.4|107.67|104.87|108.3|105.5|107.51|104.71|0
1659046200000|2022-07-28 22:10:00|107.63|104.83|107.19|104.39|107.89|105.09|107.19|104.39|0
1659046500000|2022-07-28 22:15:00|107.25|104.45|107.94|105.14|107.94|105.14|107.19|104.39|0
1659046800000|2022-07-28 22:20:00|107.88|105.08|108.26|105.46|108.45|105.65|107.88|105.08|0
1659047100000|2022-07-28 22:25:00|108.23|105.43|107.81|105.01|108.26|105.46|107.81|105.01|0
1659047400000|2022-07-28 22:30:00|107.78|104.98|108.13|105.33|108.13|105.33|107.69|104.89|0
1659047700000|2022-07-28 22:35:00|108.06|105.26|108.25|105.45|108.31|105.51|107.87|105.07|0
1659048000000|2022-07-28 22:40:00|108.22|105.42|107.99|105.19|108.37|105.57|107.99|105.19|0
1659048300000|2022-07-28 22:45:00|108.03|105.23|108.63|105.83|108.63|105.83|108.03|105.23|0
1659048600000|2022-07-28 22:50:00|108.56|105.76|109|106.2|109.2|106.4|108.56|105.76|0
1659048900000|2022-07-28 22:55:00|109.07|106.27|108.87|106.07|109.32|106.52|108.62|105.82|0
1659049200000|2022-07-28 23:00:00|108.81|106.01|109.06|106.26|109.13|106.33|108.75|105.95|0
1659049500000|2022-07-28 23:05:00|109.03|106.23|109.25|106.45|109.38|106.58|109|106.2|0
1659049800000|2022-07-28 23:10:00|109.19|106.39|109.25|106.45|109.31|106.51|109.12|106.32|0
1659050100000|2022-07-28 23:15:00|109.12|106.32|109.37|106.57|109.5|106.7|109.06|106.26|0
1659050400000|2022-07-28 23:20:00|109.31|106.51|109.31|106.51|109.56|106.76|108.93|106.13|0
1659050700000|2022-07-28 23:25:00|109.24|106.44|108.54|105.74|109.24|106.44|108.48|105.68|0
1659051000000|2022-07-28 23:30:00|108.6|105.8|108.67|105.87|108.7|105.9|108.54|105.74|0
1659051300000|2022-07-28 23:35:00|108.73|105.93|108.66|105.86|108.92|106.12|108.41|105.61|0
1659051600000|2022-07-28 23:40:00|108.6|105.8|108.6|105.8|108.79|105.99|108.57|105.77|0
1659051900000|2022-07-28 23:45:00|108.53|105.73|108.4|105.6|108.79|105.99|108.34|105.54|0
1659052200000|2022-07-28 23:50:00|108.34|105.54|108.27|105.47|108.59|105.79|108.09|105.29|0
1659052500000|2022-07-28 23:55:00|108.31|105.51|108.53|105.73|108.53|105.73|108.18|105.38|0
1659052800000|2022-07-29 00:00:00|108.59|105.79|109|106.2|109.26|106.46|108.59|105.79|0
1659053100000|2022-07-29 00:05:00|108.9|106.1|108.46|105.66|109.16|106.36|108.43|105.63|0
1659053400000|2022-07-29 00:10:00|108.39|105.59|108.45|105.65|108.65|105.85|108.08|105.28|0
1659053700000|2022-07-29 00:15:00|108.39|105.59|106.6|103.8|108.52|105.72|105.54|102.74|0
1659054000000|2022-07-29 00:20:00|106.73|103.93|106.73|103.93|106.89|104.09|106.6|103.8|0
1659054300000|2022-07-29 00:25:00|106.79|103.99|107.1|104.3|107.17|104.37|106.73|103.93|0
1659054600000|2022-07-29 00:30:00|107.04|104.24|106.91|104.11|107.17|104.37|106.85|104.05|0
1659054900000|2022-07-29 00:35:00|106.97|104.17|106.65|103.85|107.04|104.24|106.65|103.85|0
1659055200000|2022-07-29 00:40:00|106.72|103.92|107.16|104.36|107.29|104.49|106.65|103.85|0
1659055500000|2022-07-29 00:45:00|107.03|104.23|107.35|104.55|107.41|104.61|107|104.2|0
1659055800000|2022-07-29 00:50:00|107.28|104.48|107.15|104.35|107.35|104.55|106.87|104.07|0
1659056100000|2022-07-29 00:55:00|107.09|104.29|107.09|104.29|107.15|104.35|106.9|104.1|0
1659056400000|2022-07-29 01:00:00|107.15|104.35|107.15|104.35|107.34|104.54|106.96|104.16|0
1659056700000|2022-07-29 01:05:00|107.18|104.38|106.83|104.03|107.21|104.41|106.83|104.03|0
1659057000000|2022-07-29 01:10:00|106.89|104.09|106.57|103.77|107.02|104.22|106.57|103.77|0
1659057300000|2022-07-29 01:15:00|106.51|103.71|106.51|103.71|106.79|103.99|106.19|103.39|0
1659057600000|2022-07-29 01:20:00|106.54|103.74|106.47|103.67|106.63|103.83|106.07|103.27|0
1659057900000|2022-07-29 01:25:00|106.51|103.71|106.31|103.51|106.57|103.77|106.25|103.45|0
1659058200000|2022-07-29 01:30:00|106.35|103.55|106.19|103.39|106.69|103.89|106.19|103.39|0
1659058500000|2022-07-29 01:35:00|106.12|103.32|106.22|103.42|106.37|103.57|106.06|103.26|0
1659058800000|2022-07-29 01:40:00|106.25|103.45|105.99|103.19|106.37|103.57|105.87|103.07|0
1659059100000|2022-07-29 01:45:00|105.93|103.13|105.74|102.94|106.05|103.25|105.74|102.94|0
1659059400000|2022-07-29 01:50:00|105.71|102.91|105.61|102.81|105.86|103.06|105.48|102.68|0
1659059700000|2022-07-29 01:55:00|105.67|102.87|105.14|102.34|105.67|102.87|105.11|102.31|0
1659060000000|2022-07-29 02:00:00|105.04|102.24|105.17|102.37|105.23|102.43|104.92|102.12|0
1659060300000|2022-07-29 02:05:00|105.1|102.3|105.16|102.36|105.42|102.62|104.98|102.18|0
1659060600000|2022-07-29 02:10:00|105.2|102.4|105.07|102.27|105.23|102.43|104.91|102.11|0
1659060900000|2022-07-29 02:15:00|105.04|102.24|105.22|102.42|105.32|102.52|105.04|102.24|0
1659061200000|2022-07-29 02:20:00|105.16|102.36|105.22|102.42|105.35|102.55|105.03|102.23|0
1659061500000|2022-07-29 02:25:00|105.28|102.48|105.06|102.26|105.41|102.61|105.03|102.23|0
1659061800000|2022-07-29 02:30:00|105.09|102.29|104.84|102.04|105.09|102.29|104.72|101.92|0
1659062100000|2022-07-29 02:35:00|104.9|102.1|104.71|101.91|104.9|102.1|104.65|101.85|0
1659062400000|2022-07-29 02:40:00|104.68|101.88|104.52|101.72|104.68|101.88|104.46|101.66|0
1659062700000|2022-07-29 02:45:00|104.46|101.66|104.65|101.85|104.71|101.91|104.46|101.66|0
1659063000000|2022-07-29 02:50:00|104.68|101.88|105.14|102.34|105.21|102.41|104.65|101.85|0
1659063300000|2022-07-29 02:55:00|105.2|102.4|105.14|102.34|105.27|102.47|105.08|102.28|0
1659063600000|2022-07-29 03:00:00|105.2|102.4|105.14|102.34|105.26|102.46|104.95|102.15|0
1659063900000|2022-07-29 03:05:00|105.17|102.37|105.38|102.58|105.45|102.65|105.14|102.34|0
1659064200000|2022-07-29 03:10:00|105.26|102.46|105.51|102.71|105.51|102.71|105.2|102.4|0
1659064500000|2022-07-29 03:15:00|105.44|102.64|105.19|102.39|105.44|102.64|105.13|102.33|0
1659064800000|2022-07-29 03:20:00|105.22|102.42|105.22|102.42|105.32|102.52|105.13|102.33|0
1659065100000|2022-07-29 03:25:00|105.19|102.39|105.31|102.51|105.38|102.58|105.19|102.39|0
1659065400000|2022-07-29 03:30:00|105.28|102.48|105.68|102.88|105.81|103.01|105.28|102.48|0
1659065700000|2022-07-29 03:35:00|105.75|102.95|105.56|102.76|105.87|103.07|105.49|102.69|0
1659066000000|2022-07-29 03:40:00|105.62|102.82|106.12|103.32|106.18|103.38|105.62|102.82|0
1659066300000|2022-07-29 03:45:00|106.18|103.38|106.09|103.29|106.25|103.45|105.87|103.07|0
1659066600000|2022-07-29 03:50:00|106.05|103.25|105.99|103.19|106.18|103.38|105.93|103.13|0
1659066900000|2022-07-29 03:55:00|106.05|103.25|106.24|103.44|106.36|103.56|105.99|103.19|0
1659067200000|2022-07-29 04:00:00|106.3|103.5|106.11|103.31|106.36|103.56|106.11|103.31|0
1659067500000|2022-07-29 04:05:00|106.14|103.34|105.73|102.93|106.17|103.37|105.67|102.87|0
1659067800000|2022-07-29 04:10:00|105.67|102.87|105.73|102.93|105.79|102.99|105.67|102.87|0
1659068100000|2022-07-29 04:15:00|105.66|102.86|105.79|102.99|105.85|103.05|105.66|102.86|0
1659068400000|2022-07-29 04:20:00|105.72|102.92|105.38|102.58|105.79|102.99|105.35|102.55|0
1659068700000|2022-07-29 04:25:00|105.35|102.55|105.41|102.61|105.47|102.67|105.28|102.48|0
1659069000000|2022-07-29 04:30:00|105.44|102.64|105.65|102.85|105.78|102.98|105.44|102.64|0
1659069300000|2022-07-29 04:35:00|105.62|102.82|105.43|102.63|105.65|102.85|105.4|102.6|0
1659069600000|2022-07-29 04:40:00|105.46|102.66|105.46|102.66|105.59|102.79|105.4|102.6|0
1659069900000|2022-07-29 04:45:00|105.49|102.69|105.58|102.78|105.59|102.79|105.4|102.6|0
1659070200000|2022-07-29 04:50:00|105.52|102.72|105.64|102.84|105.68|102.88|105.46|102.66|0
1659070500000|2022-07-29 04:55:00|105.58|102.78|105.74|102.94|105.96|103.16|105.58|102.78|0
1659070800000|2022-07-29 05:00:00|105.8|103|106.05|103.25|106.11|103.31|105.67|102.87|0
1659071100000|2022-07-29 05:05:00|106.02|103.22|106.33|103.53|106.33|103.53|106.01|103.21|0
1659071400000|2022-07-29 05:10:00|106.3|103.5|106.39|103.59|106.71|103.91|106.2|103.4|0
1659071700000|2022-07-29 05:15:00|106.45|103.65|105.88|103.08|106.51|103.71|105.88|103.08|0
1659072000000|2022-07-29 05:20:00|105.76|102.96|105.44|102.64|105.82|103.02|105.32|102.52|0
1659072300000|2022-07-29 05:25:00|105.5|102.7|105.16|102.36|105.57|102.77|105|102.2|0
1659072600000|2022-07-29 05:30:00|105.19|102.39|104.62|101.82|105.31|102.51|104.47|101.67|0
1659072900000|2022-07-29 05:35:00|104.69|101.89|104.31|101.51|104.75|101.95|104.13|101.33|0
1659073200000|2022-07-29 05:40:00|104.28|101.48|104.68|101.88|104.75|101.95|104.28|101.48|0
1659073500000|2022-07-29 05:45:00|104.65|101.85|104.68|101.88|104.87|102.07|104.15|101.35|0
1659073800000|2022-07-29 05:50:00|104.74|101.94|104.8|102|104.99|102.19|104.55|101.75|0
1659074100000|2022-07-29 05:55:00|104.86|102.06|104.3|101.5|104.86|102.06|104.3|101.5|0
1659074400000|2022-07-29 06:00:00|104.24|101.44|104.95|102.15|105.3|102.5|104.24|101.44|0
1659074700000|2022-07-29 06:05:00|105.05|102.25|105.29|102.49|105.36|102.56|104.86|102.06|0
1659075000000|2022-07-29 06:10:00|105.26|102.46|105.29|102.49|105.42|102.62|104.86|102.06|0
1659075300000|2022-07-29 06:15:00|105.32|102.52|105.16|102.36|105.42|102.62|105.01|102.21|0
1659075600000|2022-07-29 06:20:00|105.1|102.3|104.29|101.49|105.23|102.43|104.29|101.49|0
1659075900000|2022-07-29 06:25:00|104.26|101.46|104.67|101.87|105.98|103.18|104.04|101.24|0
1659076200000|2022-07-29 06:30:00|104.73|101.93|104.86|102.06|104.92|102.12|104.55|101.75|0
1659076500000|2022-07-29 06:35:00|104.85|102.05|105.16|102.36|105.16|102.36|104.67|101.87|0
1659076800000|2022-07-29 06:40:00|105.1|102.3|105.53|102.73|105.6|102.8|104.91|102.11|0
1659077100000|2022-07-29 06:45:00|105.41|102.61|105.22|102.42|105.53|102.73|105.03|102.23|0
1659077400000|2022-07-29 06:50:00|105.28|102.48|105.16|102.36|105.47|102.67|105|102.2|0
1659077700000|2022-07-29 06:55:00|105.13|102.33|105.09|102.29|105.53|102.73|104.84|102.04|0
1659078000000|2022-07-29 07:00:00|105.28|102.48|105.62|102.82|105.78|102.98|104.97|102.17|0
1659078300000|2022-07-29 07:05:00|105.51|103.11|105.04|102.64|105.76|103.36|104.64|102.24|0
1659078600000|2022-07-29 07:10:00|105.01|102.61|105.44|103.04|105.44|103.04|104.51|102.11|0
1659078900000|2022-07-29 07:15:00|105.38|102.98|104.45|102.05|105.51|103.11|104.45|102.05|0
1659079200000|2022-07-29 07:20:00|104.38|101.98|104.41|102.01|104.51|102.11|103.89|101.49|0
1659079500000|2022-07-29 07:25:00|104.38|101.98|104.44|102.04|104.66|102.26|104.13|101.73|0
1659079800000|2022-07-29 07:30:00|104.5|102.1|105.87|103.47|105.93|103.53|104.44|102.04|0
1659080100000|2022-07-29 07:35:00|105.81|103.41|105.68|103.28|105.93|103.53|105.43|103.03|0
1659080400000|2022-07-29 07:40:00|105.74|103.34|106.12|103.72|106.49|104.09|105.68|103.28|0
1659080700000|2022-07-29 07:45:00|106.09|103.69|106.27|103.87|106.43|104.03|105.8|103.4|0
1659081000000|2022-07-29 07:50:00|106.21|103.81|106.17|103.77|106.3|103.9|105.8|103.4|0
1659081300000|2022-07-29 07:55:00|106.24|103.84|105.8|103.4|106.3|103.9|105.8|103.4|0
1659081600000|2022-07-29 08:00:00|105.73|103.33|105.54|103.14|105.92|103.52|105.23|102.83|0
1659081900000|2022-07-29 08:05:00|105.61|103.21|105.17|102.77|105.61|103.21|104.92|102.52|0
1659082200000|2022-07-29 08:10:00|105.1|102.7|105.1|102.7|105.17|102.77|104.67|102.27|0
1659082500000|2022-07-29 08:15:00|105.07|102.67|104.66|102.26|105.35|102.95|104.6|102.2|0
1659082800000|2022-07-29 08:20:00|104.73|102.33|105.82|103.42|105.85|103.45|104.66|102.26|0
1659083100000|2022-07-29 08:25:00|105.78|103.38|104.91|102.51|105.85|103.45|104.91|102.51|0
1659083400000|2022-07-29 08:30:00|104.97|102.57|105.22|102.82|105.28|102.88|104.91|102.51|0
1659083700000|2022-07-29 08:35:00|105.28|102.88|105.59|103.19|105.65|103.25|105.03|102.63|0
1659084000000|2022-07-29 08:40:00|105.71|103.31|105.87|103.47|106.06|103.66|104.9|102.5|0
1659084300000|2022-07-29 08:45:00|105.84|103.44|106.71|104.31|106.78|104.38|105.77|103.37|0
1659084600000|2022-07-29 08:50:00|106.65|104.25|106.65|104.25|106.9|104.5|106.33|103.93|0
1659084900000|2022-07-29 08:55:00|106.71|104.31|106.14|103.74|106.71|104.31|106.02|103.62|0
1659085200000|2022-07-29 09:00:00|106.27|103.87|106.33|103.93|106.64|104.24|106.14|103.74|0
1659085500000|2022-07-29 09:05:00|106.3|103.9|106.64|104.24|106.74|104.34|106.26|103.86|0
1659085800000|2022-07-29 09:10:00|106.58|104.18|106.2|103.8|106.76|104.36|106.2|103.8|0
1659086100000|2022-07-29 09:15:00|106.26|103.86|106.57|104.17|106.57|104.17|106.13|103.73|0
1659086400000|2022-07-29 09:20:00|106.51|104.11|106.32|103.92|106.76|104.36|106.13|103.73|0
1659086700000|2022-07-29 09:25:00|106.29|103.89|105.81|103.41|106.35|103.95|105.81|103.41|0
1659087000000|2022-07-29 09:30:00|105.88|103.48|105.19|102.79|105.88|103.48|105.19|102.79|0
1659087300000|2022-07-29 09:35:00|105.25|102.85|105.37|102.97|105.43|103.03|105.06|102.66|0
1659087600000|2022-07-29 09:40:00|105.4|103|105.49|103.09|105.53|103.13|105.18|102.78|0
1659087900000|2022-07-29 09:45:00|105.55|103.15|105.36|102.96|105.62|103.22|105.24|102.84|0
1659088200000|2022-07-29 09:50:00|105.3|102.9|105.36|102.96|105.61|103.21|105.12|102.72|0
1659088500000|2022-07-29 09:55:00|105.39|102.99|104.74|102.34|105.49|103.09|104.71|102.31|0
1659088800000|2022-07-29 10:00:00|104.68|102.28|104.98|102.58|105.61|103.21|104.49|102.09|0
1659089100000|2022-07-29 10:05:00|105.02|102.62|104.61|102.21|105.05|102.65|104.42|102.02|0
1659089400000|2022-07-29 10:10:00|104.67|102.27|104.98|102.58|105.1|102.7|104.48|102.08|0
1659089700000|2022-07-29 10:15:00|105.04|102.64|105.41|103.01|105.51|103.11|104.92|102.52|0
1659090000000|2022-07-29 10:20:00|105.54|103.14|105.22|102.82|105.54|103.14|105.1|102.7|0
1659090300000|2022-07-29 10:25:00|105.19|102.79|105.22|102.82|105.28|102.88|104.97|102.57|0
1659090600000|2022-07-29 10:30:00|105.16|102.76|104.91|102.51|105.19|102.79|104.91|102.51|0
1659090900000|2022-07-29 10:35:00|104.97|102.57|104.1|101.7|105.03|102.63|104.1|101.7|0
1659091200000|2022-07-29 10:40:00|104.16|101.76|104.34|101.94|104.34|101.94|104.1|101.7|0
1659091500000|2022-07-29 10:45:00|104.44|102.04|104.4|102|104.65|102.25|104.34|101.94|0
1659091800000|2022-07-29 10:50:00|104.28|101.88|104.46|102.06|104.46|102.06|103.97|101.57|0
1659092100000|2022-07-29 10:55:00|104.4|102|104.58|102.18|104.71|102.31|104.4|102|0
1659092400000|2022-07-29 11:00:00|104.64|102.24|105.08|102.68|105.14|102.74|104.4|102|0
1659092700000|2022-07-29 11:05:00|105.14|102.74|105.82|103.42|105.82|103.42|105.08|102.68|0
1659093000000|2022-07-29 11:10:00|105.79|103.39|105.82|103.42|105.82|103.42|105.39|102.99|0
1659093300000|2022-07-29 11:15:00|105.76|103.36|105.44|103.04|105.82|103.42|105.38|102.98|0
1659093600000|2022-07-29 11:20:00|105.38|102.98|105.75|103.35|106.07|103.67|105.26|102.86|0
1659093900000|2022-07-29 11:25:00|105.69|103.29|106.13|103.73|106.25|103.85|105.69|103.29|0
1659094200000|2022-07-29 11:30:00|106.06|103.66|106.19|103.79|106.25|103.85|105.88|103.48|0
1659094500000|2022-07-29 11:35:00|106.13|103.73|106.06|103.66|106.28|103.88|105.68|103.28|0
1659094800000|2022-07-29 11:40:00|106.12|103.72|106.25|103.85|106.63|104.23|106.06|103.66|0
1659095100000|2022-07-29 11:45:00|106.31|103.91|106.37|103.97|106.43|104.03|106.06|103.66|0
1659095400000|2022-07-29 11:50:00|106.4|104|106.18|103.78|106.56|104.16|105.99|103.59|0
1659095700000|2022-07-29 11:55:00|106.24|103.84|105.96|103.56|106.49|104.09|105.92|103.52|0
1659096000000|2022-07-29 12:00:00|105.99|103.59|105.61|103.21|106.05|103.65|105.48|103.08|0
1659096300000|2022-07-29 12:05:00|105.55|103.15|105.92|103.52|105.92|103.52|105.42|103.02|0
1659096600000|2022-07-29 12:10:00|105.86|103.46|106.36|103.96|106.48|104.08|105.86|103.46|0
1659096900000|2022-07-29 12:15:00|106.42|104.02|106.79|104.39|106.92|104.52|106.42|104.02|0
1659097200000|2022-07-29 12:20:00|106.73|104.33|106.67|104.27|107.05|104.65|106.6|104.2|0
1659097500000|2022-07-29 12:25:00|106.6|104.2|106.98|104.58|107.14|104.74|106.22|103.82|0
1659097800000|2022-07-29 12:30:00|106.82|104.42|108.89|106.49|108.92|106.52|106.66|104.26|0
1659098100000|2022-07-29 12:35:00|108.76|106.36|109.14|106.74|109.4|107|107.8|105.4|0
1659098400000|2022-07-29 12:40:00|109.96|107.56|108.97|106.57|109.96|107.56|108.28|105.88|0
1659098700000|2022-07-29 12:45:00|108.9|106.5|108.39|105.99|108.97|106.57|108.32|105.92|0
1659099000000|2022-07-29 12:50:00|108.32|105.92|107.43|105.03|108.45|106.05|107.37|104.97|0
1659099300000|2022-07-29 12:55:00|107.9|105.5|107.4|105|108.03|105.63|107.15|104.75|0
1659099600000|2022-07-29 13:00:00|107.34|104.94|108.87|106.47|109|106.6|107.34|104.94|0
1659099900000|2022-07-29 13:05:00|108.93|106.53|108.99|106.59|109.38|106.98|108.68|106.28|0
1659100200000|2022-07-29 13:10:00|108.93|106.53|109.12|106.72|109.44|107.04|108.87|106.47|0
1659100500000|2022-07-29 13:15:00|109.25|106.85|109.18|106.78|109.35|106.95|108.99|106.59|0
1659100800000|2022-07-29 13:20:00|109.25|106.85|108.41|106.01|109.44|107.04|108.35|105.95|0
1659101100000|2022-07-29 13:25:00|108.47|106.07|108.34|105.94|108.67|106.27|108.02|105.62|0
1659101400000|2022-07-29 13:30:00|108.15|105.75|109.24|106.84|109.95|107.55|107.13|104.73|0
1659101700000|2022-07-29 13:35:00|109.69|107.29|106.8|104.4|110.34|107.94|106.73|104.33|0
1659102000000|2022-07-29 13:40:00|106.67|104.27|104.9|102.5|106.76|104.36|104.03|101.63|0
1659102300000|2022-07-29 13:45:00|105|102.6|104.09|101.69|105|102.6|103.1|100.7|0
1659102600000|2022-07-29 13:50:00|104.02|101.62|103.93|101.53|104.74|102.34|103.38|100.98|0
1659102900000|2022-07-29 13:55:00|103.81|101.41|103.68|101.28|104.37|101.97|103.01|100.61|0
1659103200000|2022-07-29 14:00:00|103.59|101.19|101.65|99.25|104.49|102.09|101.53|99.13|0
1659103500000|2022-07-29 14:05:00|101.59|99.19|101.79|99.39|102.87|100.47|100.34|97.94|0
1659103800000|2022-07-29 14:10:00|101.85|99.45|102.28|99.88|102.34|99.94|101.06|98.66|0
1659104100000|2022-07-29 14:15:00|102.16|99.76|101.85|99.45|102.83|100.43|101.85|99.45|0
1659104400000|2022-07-29 14:20:00|101.79|99.39|100.87|98.47|102.28|99.88|100.63|98.23|0
1659104700000|2022-07-29 14:25:00|100.69|98.29|100.03|97.63|100.87|98.47|99.01|96.61|0
1659105000000|2022-07-29 14:30:00|99.97|97.57|100.99|98.59|101.17|98.77|99.43|97.03|0
1659105300000|2022-07-29 14:35:00|101.11|98.71|100.38|97.98|101.23|98.83|100.2|97.8|0
1659105600000|2022-07-29 14:40:00|100.26|97.86|99.6|97.2|100.69|98.29|99.48|97.08|0
1659105900000|2022-07-29 14:45:00|99.66|97.26|100.32|97.92|100.38|97.98|99.12|96.72|0
1659106200000|2022-07-29 14:50:00|100.26|97.86|101.42|99.02|101.84|99.44|100.08|97.68|0
1659106500000|2022-07-29 14:55:00|101.48|99.08|103.55|101.15|103.55|101.15|101.24|98.84|0
1659106800000|2022-07-29 15:00:00|103.61|101.21|104.6|102.2|104.73|102.33|103|100.6|0
1659107100000|2022-07-29 15:05:00|104.48|102.08|103.92|101.52|104.54|102.14|103.36|100.96|0
1659107400000|2022-07-29 15:10:00|103.98|101.58|104.56|102.16|105.69|103.29|103.63|101.23|0
1659107700000|2022-07-29 15:15:00|104.47|102.07|103.97|101.57|105.22|102.82|103.91|101.51|0
1659108000000|2022-07-29 15:20:00|104.03|101.63|105.84|103.44|105.84|103.44|103.91|101.51|0
1659108300000|2022-07-29 15:25:00|105.9|103.5|105.43|103.03|107.16|104.76|105.31|102.91|0
1659108600000|2022-07-29 15:30:00|105.31|102.91|106.6|104.2|107.23|104.83|95.6|93.2|0
1659108900000|2022-07-29 15:35:00|106.66|104.26|104.78|102.38|106.66|104.26|104.78|102.38|0
1659109200000|2022-07-29 15:40:00|104.72|102.32|103.36|100.96|104.91|102.51|103.36|100.96|0
1659109500000|2022-07-29 15:45:00|103.42|101.02|104.03|101.63|104.03|101.63|103.11|100.71|0
1659109800000|2022-07-29 15:50:00|103.97|101.57|103.17|100.77|104.34|101.94|102.98|100.58|0
1659110100000|2022-07-29 15:55:00|103.11|100.71|103.41|101.01|103.66|101.26|102.86|100.46|0
1659110400000|2022-07-29 16:00:00|103.35|100.95|102.64|100.24|104.44|102.04|101.53|99.13|0
1659110700000|2022-07-29 16:05:00|102.76|100.36|104.06|101.66|104.43|102.03|102.76|100.36|0
1659111000000|2022-07-29 16:10:00|103.99|101.59|103.62|101.22|103.99|101.59|102.82|100.42|0
1659111300000|2022-07-29 16:15:00|103.56|101.16|102.51|100.11|103.62|101.22|102.14|99.74|0
1659111600000|2022-07-29 16:20:00|102.45|100.05|102.51|100.11|103.06|100.66|102.2|99.8|0
1659111900000|2022-07-29 16:25:00|102.48|100.08|102.57|100.17|102.87|100.47|102.26|99.86|0
1659112200000|2022-07-29 16:30:00|102.5|100.1|102.26|99.86|102.69|100.29|101.89|99.49|0
1659112500000|2022-07-29 16:35:00|102.32|99.92|101.89|99.49|103.18|100.78|101.77|99.37|0
1659112800000|2022-07-29 16:40:00|101.95|99.55|101.76|99.36|102.38|99.98|101.7|99.3|0
1659113100000|2022-07-29 16:45:00|101.82|99.42|100.97|98.57|101.95|99.55|100.79|98.39|0
1659113400000|2022-07-29 16:50:00|101.03|98.63|100.07|97.67|101.09|98.69|100.07|97.67|0
1659113700000|2022-07-29 16:55:00|100.01|97.61|100.42|98.02|100.55|98.15|99.82|97.42|0
1659114000000|2022-07-29 17:00:00|100.48|98.08|101.03|98.63|101.21|98.81|100.3|97.9|0
1659114300000|2022-07-29 17:05:00|101.09|98.69|101.38|98.98|101.56|99.16|100.6|98.2|0
1659114600000|2022-07-29 17:10:00|101.32|98.92|101.25|98.85|101.86|99.46|101.01|98.61|0
1659114900000|2022-07-29 17:15:00|101.19|98.79|101.31|98.91|101.49|99.09|101.07|98.67|0
1659115200000|2022-07-29 17:20:00|101.25|98.85|101.49|99.09|101.73|99.33|101.01|98.61|0
1659115500000|2022-07-29 17:25:00|101.55|99.15|102.09|99.69|102.22|99.82|101.37|98.97|0
1659115800000|2022-07-29 17:30:00|102.15|99.75|101.73|99.33|102.15|99.75|101.18|98.78|0
1659116100000|2022-07-29 17:35:00|101.79|99.39|101.06|98.66|101.91|99.51|101|98.6|0
1659116400000|2022-07-29 17:40:00|101|98.6|99.84|97.44|101.18|98.78|99.84|97.44|0
1659116700000|2022-07-29 17:45:00|99.9|97.5|99.6|97.2|100.02|97.62|99.36|96.96|0
1659117000000|2022-07-29 17:50:00|99.66|97.26|98.94|96.54|99.66|97.26|98.82|96.42|0
1659117300000|2022-07-29 17:55:00|98.88|96.48|99.86|97.46|100.04|97.64|98.58|96.18|0
1659117600000|2022-07-29 18:00:00|99.8|97.4|99.62|97.22|100.4|98|99.5|97.1|0
1659117900000|2022-07-29 18:05:00|99.56|97.16|98.9|96.5|99.56|97.16|98.9|96.5|0
1659118200000|2022-07-29 18:10:00|98.96|96.56|99.78|97.38|99.99|97.59|98.96|96.56|0
1659118500000|2022-07-29 18:15:00|99.81|97.41|99.15|96.75|100.1|97.7|99.09|96.69|0
1659118800000|2022-07-29 18:20:00|99.21|96.81|99.95|97.55|100.19|97.79|99.09|96.69|0
1659119100000|2022-07-29 18:25:00|100.01|97.61|99.59|97.19|100.31|97.91|99.5|97.1|0
1659119400000|2022-07-29 18:30:00|99.53|97.13|99.47|97.07|99.94|97.54|99.41|97.01|0
1659119700000|2022-07-29 18:35:00|99.41|97.01|99.17|96.77|99.41|97.01|98.52|96.12|0
1659120000000|2022-07-29 18:40:00|99.35|96.95|99.7|97.3|100|97.6|99.17|96.77|0
1659120300000|2022-07-29 18:45:00|99.64|97.24|99.52|97.12|99.94|97.54|99.11|96.71|0
1659120600000|2022-07-29 18:50:00|99.58|97.18|99.16|96.76|99.76|97.36|99.05|96.65|0
1659120900000|2022-07-29 18:55:00|99.28|96.88|98.92|96.52|99.46|97.06|98.87|96.47|0
1659121200000|2022-07-29 19:00:00|98.81|96.41|97.75|95.35|99.04|96.64|97.75|95.35|0
1659121500000|2022-07-29 19:05:00|97.81|95.41|99.07|96.67|99.13|96.73|97.81|95.41|0
1659121800000|2022-07-29 19:10:00|99.01|96.61|98.54|96.14|99.36|96.96|98.54|96.14|0
1659122100000|2022-07-29 19:15:00|98.48|96.08|97.92|95.52|99.18|96.78|97.8|95.4|0
1659122400000|2022-07-29 19:20:00|97.98|95.58|97.45|95.05|98.15|95.75|97.45|95.05|0
1659122700000|2022-07-29 19:25:00|97.33|94.93|96.69|94.29|97.39|94.99|96.63|94.23|0
1659123000000|2022-07-29 19:30:00|96.75|94.35|96.23|93.83|97.51|95.11|96.23|93.83|0
1659123300000|2022-07-29 19:35:00|96.17|93.77|96.8|94.4|96.8|94.4|96.11|93.71|0
1659123600000|2022-07-29 19:40:00|96.86|94.46|96.63|94.23|97.27|94.87|96.34|93.94|0
1659123900000|2022-07-29 19:45:00|96.74|94.34|96.45|94.05|96.97|94.57|96.16|93.76|0
1659124200000|2022-07-29 19:50:00|96.51|94.11|97.79|95.39|97.84|95.44|96.22|93.82|0
1659124500000|2022-07-29 19:55:00|97.73|95.33|98.61|96.21|98.73|96.33|97.73|95.33|0
1659124800000|2022-07-29 20:00:00|97.9|95.5|98.31|95.91|98.31|95.91|97.67|95.27|0
1659125100000|2022-07-29 20:05:00|98.19|95.79|98.72|96.32|98.72|96.32|98.07|95.67|0
1659125400000|2022-07-29 20:10:00|98.66|96.26|98.54|96.14|98.72|96.32|98.36|95.96|0
1659313800000|2022-08-01 00:30:00|100.56|97.76|100.56|97.76|100.56|97.76|100.35|97.55|0
1659314100000|2022-08-01 00:35:00|100.62|97.82|100.74|97.94|100.86|98.06|100.38|97.58|0
1659314400000|2022-08-01 00:40:00|100.8|98|100.55|97.75|100.8|98|100.37|97.57|0
1659314700000|2022-08-01 00:45:00|100.52|97.72|100.49|97.69|100.55|97.75|100.31|97.51|0
1659315000000|2022-08-01 00:50:00|100.43|97.63|100.49|97.69|100.49|97.69|100.31|97.51|0
1659315300000|2022-08-01 00:55:00|100.46|97.66|100.61|97.81|100.79|97.99|100.46|97.66|0
1659315600000|2022-08-01 01:00:00|100.55|97.75|100.88|98.08|100.88|98.08|100.42|97.62|0
1659315900000|2022-08-01 01:05:00|100.9|98.1|100.96|98.16|101.09|98.29|100.72|97.92|0
1659316200000|2022-08-01 01:10:00|101.02|98.22|100.48|97.68|101.02|98.22|100.42|97.62|0
1659316500000|2022-08-01 01:15:00|100.54|97.74|100.11|97.31|100.66|97.86|100.11|97.31|0
1659316800000|2022-08-01 01:20:00|100.09|97.29|100.47|97.67|100.47|97.67|99.99|97.19|0
1659317100000|2022-08-01 01:25:00|100.41|97.61|100.23|97.43|100.47|97.67|100.17|97.37|0
1659317400000|2022-08-01 01:30:00|100.29|97.49|99.99|97.19|100.71|97.91|99.87|97.07|0
1659317700000|2022-08-01 01:35:00|99.96|97.16|99.92|97.12|100.16|97.36|99.69|96.89|0
1659318000000|2022-08-01 01:40:00|99.98|97.18|100.22|97.42|100.4|97.6|99.8|97|0
1659318300000|2022-08-01 01:45:00|100.25|97.45|100.7|97.9|100.76|97.96|100.22|97.42|0
1659318600000|2022-08-01 01:50:00|100.76|97.96|100.22|97.42|100.76|97.96|100.16|97.36|0
1659318900000|2022-08-01 01:55:00|100.25|97.45|100.09|97.29|100.4|97.6|99.86|97.06|0
1659319200000|2022-08-01 02:00:00|100.15|97.35|100.45|97.65|100.45|97.65|100.03|97.23|0
1659319500000|2022-08-01 02:05:00|100.39|97.59|100.45|97.65|100.51|97.71|100.24|97.44|0
1659319800000|2022-08-01 02:10:00|100.42|97.62|100.45|97.65|100.69|97.89|100.42|97.62|0
1659320100000|2022-08-01 02:15:00|100.51|97.71|100.57|97.77|100.63|97.83|100.42|97.62|0
1659320400000|2022-08-01 02:20:00|100.56|97.76|100.44|97.64|100.56|97.76|100.44|97.64|0
1659320700000|2022-08-01 02:25:00|100.38|97.58|99.87|97.07|100.44|97.64|99.84|97.04|0
1659321000000|2022-08-01 02:30:00|99.84|97.04|100.08|97.28|100.08|97.28|99.72|96.92|0
1659321300000|2022-08-01 02:35:00|100.02|97.22|100.25|97.45|100.32|97.52|100.02|97.22|0
1659321600000|2022-08-01 02:40:00|100.22|97.42|100.22|97.42|100.31|97.51|100.13|97.33|0
1659321900000|2022-08-01 02:45:00|100.19|97.39|100.07|97.27|100.19|97.39|99.89|97.09|0
1659322200000|2022-08-01 02:50:00|100.1|97.3|99.95|97.15|100.19|97.39|99.95|97.15|0
1659322500000|2022-08-01 02:55:00|99.83|97.03|99.88|97.08|99.97|97.17|99.65|96.85|0
1659322800000|2022-08-01 03:00:00|99.91|97.11|100.18|97.38|100.18|97.38|99.88|97.08|0
1659323100000|2022-08-01 03:05:00|100.24|97.44|100.3|97.5|100.48|97.68|100.12|97.32|0
1659323400000|2022-08-01 03:10:00|100.36|97.56|100.36|97.56|100.48|97.68|100.18|97.38|0
1659323700000|2022-08-01 03:15:00|100.3|97.5|100.96|98.16|100.96|98.16|100.3|97.5|0
1659324000000|2022-08-01 03:20:00|101.02|98.22|101.26|98.46|101.26|98.46|101.02|98.22|0
1659324300000|2022-08-01 03:25:00|101.2|98.4|101.44|98.64|101.62|98.82|101.14|98.34|0
1659324600000|2022-08-01 03:30:00|101.47|98.67|101.31|98.51|101.56|98.76|101.28|98.48|0
1659324900000|2022-08-01 03:35:00|101.37|98.57|101.25|98.45|101.37|98.57|101.25|98.45|0
1659325200000|2022-08-01 03:40:00|101.28|98.48|101.25|98.45|101.31|98.51|101.25|98.45|0
1659325500000|2022-08-01 03:45:00|101.31|98.51|101.55|98.75|101.55|98.75|101.31|98.51|0
1659325800000|2022-08-01 03:50:00|101.49|98.69|101.36|98.56|101.55|98.75|101.3|98.5|0
1659326100000|2022-08-01 03:55:00|101.3|98.5|101.36|98.56|101.36|98.56|101.3|98.5|0
1659326400000|2022-08-01 04:00:00|101.42|98.62|101.3|98.5|101.48|98.68|101.3|98.5|0
1659326700000|2022-08-01 04:05:00|101.24|98.44|101.48|98.68|101.48|98.68|101.24|98.44|0
1659327000000|2022-08-01 04:10:00|101.54|98.74|101.29|98.49|101.54|98.74|101.23|98.43|0
1659327300000|2022-08-01 04:15:00|101.23|98.43|100.93|98.13|101.23|98.43|100.93|98.13|0
1659327600000|2022-08-01 04:20:00|100.9|98.1|100.86|98.06|101.02|98.22|100.86|98.06|0
1659327900000|2022-08-01 04:25:00|100.89|98.09|100.74|97.94|100.98|98.18|100.74|97.94|0
1659328200000|2022-08-01 04:30:00|100.8|98|100.86|98.06|100.98|98.18|100.74|97.94|0
1659328500000|2022-08-01 04:35:00|100.8|98|101.16|98.36|101.16|98.36|100.8|98|0
1659328800000|2022-08-01 04:40:00|101.1|98.3|100.97|98.17|101.16|98.36|100.91|98.11|0
1659329100000|2022-08-01 04:45:00|100.91|98.11|101.09|98.29|101.09|98.29|100.91|98.11|0
1659329400000|2022-08-01 04:50:00|101.03|98.23|100.91|98.11|101.15|98.35|100.91|98.11|0
1659329700000|2022-08-01 04:55:00|100.88|98.08|100.73|97.93|100.91|98.11|100.73|97.93|0
1659330000000|2022-08-01 05:00:00|100.66|97.86|100.84|98.04|100.88|98.08|100.66|97.86|0
1659330300000|2022-08-01 05:05:00|100.9|98.1|100.9|98.1|100.93|98.13|100.72|97.92|0
1659330600000|2022-08-01 05:10:00|100.93|98.13|101.2|98.4|101.32|98.52|100.9|98.1|0
1659330900000|2022-08-01 05:15:00|101.26|98.46|101.08|98.28|101.32|98.52|101.05|98.25|0
1659331200000|2022-08-01 05:20:00|101.14|98.34|101.26|98.46|101.26|98.46|100.99|98.19|0
1659331500000|2022-08-01 05:25:00|101.23|98.43|101.01|98.21|101.23|98.43|100.92|98.12|0
1659331800000|2022-08-01 05:30:00|100.95|98.15|101.01|98.21|101.01|98.21|100.59|97.79|0
1659332100000|2022-08-01 05:35:00|101.07|98.27|101.49|98.69|101.49|98.69|101.01|98.21|0
1659332400000|2022-08-01 05:40:00|101.74|98.94|101.86|99.06|101.98|99.18|101.67|98.87|0
1659332700000|2022-08-01 05:45:00|101.85|99.05|101.43|98.63|101.89|99.09|101.43|98.63|0
1659333000000|2022-08-01 05:50:00|101.37|98.57|100.94|98.14|101.43|98.63|100.94|98.14|0
1659333300000|2022-08-01 05:55:00|100.88|98.08|100.63|97.83|100.97|98.17|100.63|97.83|0
1659333600000|2022-08-01 06:00:00|100.57|97.77|100.39|97.59|100.63|97.83|100.33|97.53|0
1659333900000|2022-08-01 06:05:00|100.33|97.53|100.63|97.83|100.63|97.83|100.33|97.53|0
1659334200000|2022-08-01 06:10:00|100.57|97.77|100.33|97.53|100.75|97.95|100.33|97.53|0
1659334500000|2022-08-01 06:15:00|100.27|97.47|100.75|97.95|100.78|97.98|100.27|97.47|0
1659334800000|2022-08-01 06:20:00|100.68|97.88|100.98|98.18|100.98|98.18|100.5|97.7|0
1659335100000|2022-08-01 06:25:00|100.96|98.16|100.62|97.82|101.08|98.28|100.62|97.82|0
1659335400000|2022-08-01 06:30:00|100.68|97.88|100.92|98.12|101.16|98.36|100.65|97.85|0
1659335700000|2022-08-01 06:35:00|100.98|98.18|100.98|98.18|101.16|98.36|100.8|98|0
1659336000000|2022-08-01 06:40:00|100.92|98.12|100.67|97.87|100.98|98.18|100.55|97.75|0
1659336300000|2022-08-01 06:45:00|100.61|97.81|100.43|97.63|100.67|97.87|100.28|97.48|0
1659336600000|2022-08-01 06:50:00|100.37|97.57|100.37|97.57|100.61|97.81|100.31|97.51|0
1659336900000|2022-08-01 06:55:00|100.4|97.6|100.3|97.5|100.43|97.63|100.22|97.42|0
1659337200000|2022-08-01 07:00:00|99.82|97.02|99.37|96.57|100.06|97.26|99.28|96.48|0
1659337500000|2022-08-01 07:05:00|99.14|96.74|99.08|96.68|99.44|97.04|98.9|96.5|0
1659337800000|2022-08-01 07:10:00|99.11|96.71|99.14|96.74|99.26|96.86|98.75|96.35|0
1659338100000|2022-08-01 07:15:00|99.11|96.71|99.37|96.97|99.55|97.15|99.08|96.68|0
1659338400000|2022-08-01 07:20:00|99.46|97.06|99.01|96.61|99.46|97.06|98.89|96.49|0
1659338700000|2022-08-01 07:25:00|98.95|96.55|99.25|96.85|99.37|96.97|98.92|96.52|0
1659339000000|2022-08-01 07:30:00|99.19|96.79|98.35|95.95|99.19|96.79|98.18|95.78|0
1659339300000|2022-08-01 07:35:00|98.29|95.89|97.94|95.54|98.29|95.89|97.64|95.24|0
1659339600000|2022-08-01 07:40:00|97.99|95.59|98.11|95.71|98.29|95.89|97.76|95.36|0
1659339900000|2022-08-01 07:45:00|98.08|95.68|98.23|95.83|98.29|95.89|97.93|95.53|0
1659340200000|2022-08-01 07:50:00|98.26|95.86|98.55|96.15|98.79|96.39|98.23|95.83|0
1659340500000|2022-08-01 07:55:00|98.52|96.12|98.52|96.12|98.76|96.36|98.34|95.94|0
1659340800000|2022-08-01 08:00:00|98.58|96.18|98.52|96.12|98.69|96.29|98.34|95.94|0
1659341100000|2022-08-01 08:05:00|98.46|96.06|98.22|95.82|98.63|96.23|98.16|95.76|0
1659341400000|2022-08-01 08:10:00|98.16|95.76|98.63|96.23|98.93|96.53|97.74|95.34|0
1659341700000|2022-08-01 08:15:00|98.69|96.29|98.69|96.29|98.75|96.35|98.39|95.99|0
1659342000000|2022-08-01 08:20:00|98.75|96.35|99.01|96.61|99.04|96.64|98.63|96.23|0
1659342300000|2022-08-01 08:25:00|98.92|96.52|98.98|96.58|99.22|96.82|98.92|96.52|0
1659342600000|2022-08-01 08:30:00|99.04|96.64|98.74|96.34|99.04|96.64|98.68|96.28|0
1659342900000|2022-08-01 08:35:00|98.8|96.4|99.03|96.63|99.21|96.81|98.68|96.28|0
1659343200000|2022-08-01 08:40:00|98.97|96.57|99.51|97.11|99.51|97.11|98.97|96.57|0
1659343500000|2022-08-01 08:45:00|99.39|96.99|99.99|97.59|99.99|97.59|99.33|96.93|0
1659343800000|2022-08-01 08:50:00|99.96|97.56|99.9|97.5|100.23|97.83|99.9|97.5|0
1659344100000|2022-08-01 08:55:00|99.92|97.52|99.86|97.46|100.04|97.64|99.83|97.43|0
1659344400000|2022-08-01 09:00:00|99.8|97.4|99.53|97.13|99.92|97.52|99.44|97.04|0
1659344700000|2022-08-01 09:05:00|99.5|97.1|99.44|97.04|99.68|97.28|99.38|96.98|0
1659345000000|2022-08-01 09:10:00|99.41|97.01|98.96|96.56|99.44|97.04|98.84|96.44|0
1659345300000|2022-08-01 09:15:00|98.99|96.59|99.04|96.64|99.19|96.79|98.96|96.56|0
1659345600000|2022-08-01 09:20:00|99.07|96.67|98.95|96.55|99.13|96.73|98.92|96.52|0
1659345900000|2022-08-01 09:25:00|98.89|96.49|99.19|96.79|99.25|96.85|98.77|96.37|0
1659346200000|2022-08-01 09:30:00|99.22|96.82|98.29|95.89|99.22|96.82|98.17|95.77|0
1659346500000|2022-08-01 09:35:00|98.23|95.83|98.08|95.68|98.41|96.01|97.91|95.51|0
1659346800000|2022-08-01 09:40:00|98.11|95.71|98.29|95.89|98.41|96.01|98.05|95.65|0
1659347100000|2022-08-01 09:45:00|98.23|95.83|97.93|95.53|98.38|95.98|97.93|95.53|0
1659347400000|2022-08-01 09:50:00|97.87|95.47|98.34|95.94|98.34|95.94|97.87|95.47|0
1659347700000|2022-08-01 09:55:00|98.37|95.97|98.28|95.88|98.4|96|98.1|95.7|0
1659348000000|2022-08-01 10:00:00|98.22|95.82|97.92|95.52|98.43|96.03|97.92|95.52|0
1659348300000|2022-08-01 10:05:00|97.86|95.46|98.01|95.61|98.16|95.76|97.57|95.17|0
1659348600000|2022-08-01 10:10:00|97.98|95.58|98.45|96.05|98.57|96.17|97.98|95.58|0
1659348900000|2022-08-01 10:15:00|98.51|96.11|98.15|95.75|98.57|96.17|98.09|95.69|0
1659349200000|2022-08-01 10:20:00|98.09|95.69|98.39|95.99|98.62|96.22|98.09|95.69|0
1659349500000|2022-08-01 10:25:00|98.42|96.02|98.2|95.8|98.5|96.1|98.2|95.8|0
1659349800000|2022-08-01 10:30:00|98.26|95.86|98.2|95.8|98.65|96.25|98.2|95.8|0
1659350100000|2022-08-01 10:35:00|98.23|95.83|98.32|95.92|98.38|95.98|98.14|95.74|0
1659350400000|2022-08-01 10:40:00|98.38|95.98|98.43|96.03|98.53|96.13|98.26|95.86|0
1659350700000|2022-08-01 10:45:00|98.47|96.07|98.61|96.21|98.67|96.27|98.35|95.95|0
1659351000000|2022-08-01 10:50:00|98.64|96.24|98.49|96.09|98.67|96.27|98.37|95.97|0
1659351300000|2022-08-01 10:55:00|98.46|96.06|98.31|95.91|98.61|96.21|98.19|95.79|0
1659351600000|2022-08-01 11:00:00|98.22|95.82|98.13|95.73|98.37|95.97|98.07|95.67|0
1659351900000|2022-08-01 11:05:00|98.19|95.79|98.13|95.73|98.25|95.85|97.89|95.49|0
1659352200000|2022-08-01 11:10:00|98.1|95.7|97.65|95.25|98.21|95.81|97.5|95.1|0
1659352500000|2022-08-01 11:15:00|97.59|95.19|97.68|95.28|97.83|95.43|97.53|95.13|0
1659352800000|2022-08-01 11:20:00|97.65|95.25|97.7|95.3|97.76|95.36|97.35|94.95|0
1659353100000|2022-08-01 11:25:00|97.68|95.28|97.06|94.66|97.7|95.3|96.82|94.42|0
1659353400000|2022-08-01 11:30:00|96.94|94.54|97.35|94.95|97.41|95.01|96.91|94.51|0
1659353700000|2022-08-01 11:35:00|97.32|94.92|97.17|94.77|97.41|95.01|97.17|94.77|0
1659354000000|2022-08-01 11:40:00|97.11|94.71|96.55|94.15|97.11|94.71|96.11|93.71|0
1659354300000|2022-08-01 11:45:00|96.58|94.18|96.23|93.83|96.58|94.18|95.7|93.3|0
1659354600000|2022-08-01 11:50:00|96.26|93.86|96.63|94.23|96.63|94.23|96.23|93.83|0
1659354900000|2022-08-01 11:55:00|96.75|94.35|96.98|94.58|97.1|94.7|96.75|94.35|0
1659355200000|2022-08-01 12:00:00|97.04|94.64|97.57|95.17|97.57|95.17|96.98|94.58|0
1659355500000|2022-08-01 12:05:00|97.6|95.2|98.22|95.82|98.46|96.06|97.6|95.2|0
1659355800000|2022-08-01 12:10:00|98.16|95.76|98.4|96|98.64|96.24|98.1|95.7|0
1659356100000|2022-08-01 12:15:00|98.46|96.06|98.63|96.23|98.69|96.29|98.28|95.88|0
1659356400000|2022-08-01 12:20:00|98.57|96.17|98.87|96.47|98.99|96.59|98.51|96.11|0
1659356700000|2022-08-01 12:25:00|98.81|96.41|99.05|96.65|99.59|97.19|98.81|96.41|0
1659357000000|2022-08-01 12:30:00|99.11|96.71|99.28|96.88|99.49|97.09|98.63|96.23|0
1659357300000|2022-08-01 12:35:00|99.34|96.94|99.52|97.12|99.7|97.3|99.22|96.82|0
1659357600000|2022-08-01 12:40:00|99.58|97.18|99.58|97.18|100.12|97.72|99.52|97.12|0
1659357900000|2022-08-01 12:45:00|99.55|97.15|100.66|98.26|100.85|98.45|99.52|97.12|0
1659358200000|2022-08-01 12:50:00|100.6|98.2|101.88|99.48|101.94|99.54|100.24|97.84|0
1659358500000|2022-08-01 12:55:00|101.82|99.42|101.94|99.54|101.94|99.54|101.39|98.99|0
1659358800000|2022-08-01 13:00:00|102.06|99.66|103.29|100.89|103.73|101.33|101.88|99.48|0
1659359100000|2022-08-01 13:05:00|103.17|100.77|101.87|99.47|103.23|100.83|101.87|99.47|0
1659359400000|2022-08-01 13:10:00|101.84|99.44|101.69|99.29|102.24|99.84|101.69|99.29|0
1659359700000|2022-08-01 13:15:00|101.75|99.35|102.79|100.39|102.91|100.51|101.69|99.29|0
1659360000000|2022-08-01 13:20:00|102.85|100.45|101.99|99.59|103.1|100.7|101.96|99.56|0
1659360300000|2022-08-01 13:25:00|102.02|99.62|102.66|100.26|102.91|100.51|101.93|99.53|0
1659360600000|2022-08-01 13:30:00|102.48|100.08|103.44|101.04|104.5|102.1|101.34|98.94|0
1659360900000|2022-08-01 13:35:00|103.63|101.23|103.25|100.85|104.8|102.4|102.89|100.49|0
1659361200000|2022-08-01 13:40:00|103.13|100.73|101.42|99.02|103.62|101.22|100.87|98.47|0
1659361500000|2022-08-01 13:45:00|101.48|99.08|101.35|98.95|102.2|99.8|100.81|98.41|0
1659361800000|2022-08-01 13:50:00|101.29|98.89|99.01|96.61|101.53|99.13|98.6|96.2|0
1659362100000|2022-08-01 13:55:00|99.07|96.67|99.34|96.94|99.49|97.09|98.07|95.67|0
1659362400000|2022-08-01 14:00:00|99.46|97.06|98.53|96.13|100.38|97.98|97.53|95.13|0
1659362700000|2022-08-01 14:05:00|98.65|96.25|96.6|94.2|98.65|96.25|95.56|93.16|0
1659363000000|2022-08-01 14:10:00|96.68|94.28|97.3|94.9|99.94|97.54|96.55|94.15|0
1659363300000|2022-08-01 14:15:00|97.19|94.79|100.43|98.03|100.43|98.03|97.07|94.67|0
1659363600000|2022-08-01 14:20:00|100.49|98.09|100.43|98.03|101.51|99.11|99.95|97.55|0
1659363900000|2022-08-01 14:25:00|100.49|98.09|102.23|99.83|102.9|100.5|100.43|98.03|0
1659364200000|2022-08-01 14:30:00|102.14|99.74|101.44|99.04|102.17|99.77|100.78|98.38|0
1659364500000|2022-08-01 14:35:00|101.38|98.98|100.18|97.78|101.62|99.22|100.18|97.78|0
1659364800000|2022-08-01 14:40:00|100.06|97.66|98.22|95.82|100.06|97.66|98.05|95.65|0
1659365100000|2022-08-01 14:45:00|98.11|95.71|96.88|94.48|98.4|96|96.47|94.07|0
1659365400000|2022-08-01 14:50:00|96.82|94.42|96.73|94.33|97.77|95.37|96.38|93.98|0
1659365700000|2022-08-01 14:55:00|96.79|94.39|97.13|94.73|97.42|95.02|96.79|94.39|0
1659366000000|2022-08-01 15:00:00|97.01|94.61|97.94|95.54|98.11|95.71|96.27|93.87|0
1659366300000|2022-08-01 15:05:00|97.88|95.48|98.4|96|98.93|96.53|97.82|95.42|0
1659366600000|2022-08-01 15:10:00|98.29|95.89|97.3|94.9|98.58|96.18|97.24|94.84|0
1659366900000|2022-08-01 15:15:00|97.24|94.84|100.28|97.88|100.28|97.88|97.24|94.84|0
1659367200000|2022-08-01 15:20:00|100.4|98|97.93|95.53|100.64|98.24|97.76|95.36|0
1659367500000|2022-08-01 15:25:00|97.96|95.56|97.46|95.06|98.28|95.88|96.86|94.46|0
1659367800000|2022-08-01 15:30:00|97.35|94.95|98.92|96.52|99.3|96.9|97.35|94.95|0
1659368100000|2022-08-01 15:35:00|98.8|96.4|98.8|96.4|99.45|97.05|98.51|96.11|0
1659368400000|2022-08-01 15:40:00|98.86|96.46|97.69|95.29|99.09|96.69|97.63|95.23|0
1659368700000|2022-08-01 15:45:00|97.63|95.23|96.59|94.19|98.09|95.69|96.59|94.19|0
1659369000000|2022-08-01 15:50:00|96.64|94.24|97.33|94.93|97.33|94.93|96.41|94.01|0
1659369300000|2022-08-01 15:55:00|97.28|94.88|97.91|95.51|97.91|95.51|97.28|94.88|0
1659369600000|2022-08-01 16:00:00|97.85|95.45|98.67|96.27|98.9|96.5|97.56|95.16|0
1659369900000|2022-08-01 16:05:00|98.61|96.21|99.31|96.91|99.31|96.91|98.26|95.86|0
1659370200000|2022-08-01 16:10:00|99.25|96.85|100.55|98.15|101.21|98.81|98.67|96.27|0
1659370500000|2022-08-01 16:15:00|100.49|98.09|100.02|97.62|100.91|98.51|99.9|97.5|0
1659370800000|2022-08-01 16:20:00|100.08|97.68|99.25|96.85|100.19|97.79|98.83|96.43|0
1659371100000|2022-08-01 16:25:00|99.3|96.9|99.18|96.78|99.39|96.99|98.77|96.37|0
1659371400000|2022-08-01 16:30:00|99.13|96.73|99.24|96.84|100.01|97.61|99.07|96.67|0
1659371700000|2022-08-01 16:35:00|99.18|96.78|99.71|97.31|100.18|97.78|99.12|96.72|0
1659372000000|2022-08-01 16:40:00|99.77|97.37|99.59|97.19|100.42|98.02|99.41|97.01|0
1659372300000|2022-08-01 16:45:00|99.53|97.13|99.65|97.25|99.88|97.48|98.53|96.13|0
1659372600000|2022-08-01 16:50:00|99.53|97.13|100.06|97.66|100.18|97.78|99.47|97.07|0
1659372900000|2022-08-01 16:55:00|100|97.6|99.82|97.42|100.89|98.49|99.76|97.36|0
1659373200000|2022-08-01 17:00:00|99.94|97.54|102.33|99.93|102.45|100.05|99.82|97.42|0
1659373500000|2022-08-01 17:05:00|102.27|99.87|100.88|98.48|102.63|100.23|100.53|98.13|0
1659373800000|2022-08-01 17:10:00|100.94|98.54|100.64|98.24|101.78|99.38|100.58|98.18|0
1659374100000|2022-08-01 17:15:00|100.46|98.06|102.56|100.16|102.62|100.22|100.22|97.82|0
1659374400000|2022-08-01 17:20:00|102.5|100.1|102.56|100.16|103.29|100.89|101.84|99.44|0
1659374700000|2022-08-01 17:25:00|102.44|100.04|103.9|101.5|103.96|101.56|102.41|100.01|0
1659375000000|2022-08-01 17:30:00|104.02|101.62|104.88|102.48|104.88|102.48|103.35|100.95|0
1659375300000|2022-08-01 17:35:00|104.81|102.41|104.32|101.92|105|102.6|104.01|101.61|0
1659375600000|2022-08-01 17:40:00|104.26|101.86|104.99|102.59|105.55|103.15|104.01|101.61|0
1659375900000|2022-08-01 17:45:00|105.09|102.69|105.3|102.9|106.61|104.21|105.06|102.66|0
1659376200000|2022-08-01 17:50:00|105.42|103.02|105.42|103.02|106.36|103.96|105.24|102.84|0
1659376500000|2022-08-01 17:55:00|105.48|103.08|105.5|103.1|106.18|103.78|102.66|100.26|0
1659376800000|2022-08-01 18:00:00|105.81|103.41|106.24|103.84|107.37|104.97|105.57|103.17|0
1659377100000|2022-08-01 18:05:00|106.31|103.91|105.5|103.1|106.86|104.46|105.44|103.04|0
1659377400000|2022-08-01 18:10:00|105.75|103.35|104.39|101.99|106.36|103.96|104.39|101.99|0
1659377700000|2022-08-01 18:15:00|104.27|101.87|105.31|102.91|105.62|103.22|103.84|101.44|0
1659378000000|2022-08-01 18:20:00|105.25|102.85|104.39|101.99|105.74|103.34|104.39|101.99|0
1659378300000|2022-08-01 18:25:00|104.45|102.05|104.63|102.23|105.3|102.9|104.32|101.92|0
1659378600000|2022-08-01 18:30:00|104.69|102.29|104.32|101.92|104.87|102.47|104.02|101.62|0
1659378900000|2022-08-01 18:35:00|104.26|101.86|103.83|101.43|104.26|101.86|103.59|101.19|0
1659379200000|2022-08-01 18:40:00|103.77|101.37|105.11|102.71|105.11|102.71|103.46|101.06|0
1659379500000|2022-08-01 18:45:00|105.05|102.65|104.68|102.28|105.48|103.08|104.43|102.03|0
1659379800000|2022-08-01 18:50:00|105.05|102.65|103.82|101.42|105.6|103.2|103.7|101.3|0
1659380100000|2022-08-01 18:55:00|103.76|101.36|102.16|99.76|103.88|101.48|101.35|98.95|0
1659380400000|2022-08-01 19:00:00|102.13|99.73|103.21|100.81|104.39|101.99|102.01|99.61|0
1659380700000|2022-08-01 19:05:00|103.14|100.74|102.06|99.66|103.6|101.2|101.82|99.42|0
1659381000000|2022-08-01 19:10:00|102.12|99.72|101.76|99.36|102.84|100.44|101.7|99.3|0
1659381300000|2022-08-01 19:15:00|101.64|99.24|102.17|99.77|102.29|99.89|101.22|98.82|0
1659381600000|2022-08-01 19:20:00|102.23|99.83|103.74|101.34|103.86|101.46|102.23|99.83|0
1659381900000|2022-08-01 19:25:00|103.86|101.46|103.86|101.46|104.29|101.89|103.62|101.22|0
1659382200000|2022-08-01 19:30:00|103.98|101.58|103.43|101.03|104.34|101.94|103.25|100.85|0
1659382500000|2022-08-01 19:35:00|103.49|101.09|103.43|101.03|103.98|101.58|103.31|100.91|0
1659382800000|2022-08-01 19:40:00|103.37|100.97|103.97|101.57|104.16|101.76|102.4|100|0
1659383100000|2022-08-01 19:45:00|104.03|101.63|103.06|100.66|104.22|101.82|102.64|100.24|0
1659383400000|2022-08-01 19:50:00|102.1|99.7|103.97|101.57|104.03|101.63|102.1|99.7|0
1659383700000|2022-08-01 19:55:00|104.09|101.69|104.09|101.69|104.58|102.18|103.3|100.9|0
1659384000000|2022-08-01 20:00:00|103.84|101.44|103.42|101.02|104.39|101.99|103.11|100.71|0
1659384300000|2022-08-01 20:05:00|103.36|100.96|103.53|101.13|103.6|101.2|103.17|100.77|0
1659384600000|2022-08-01 20:10:00|103.47|101.07|103.29|100.89|103.47|101.07|103.11|100.71|0
1659384900000|2022-08-01 20:15:00|103.55|100.75|104.03|101.23|104.22|101.42|103.55|100.75|0
1659385200000|2022-08-01 20:20:00|104.09|101.29|103.97|101.17|104.21|101.41|103.91|101.11|0
1659385500000|2022-08-01 20:25:00|103.91|101.11|103.85|101.05|103.91|101.11|103.64|100.84|0
1659385800000|2022-08-01 20:30:00|103.78|100.98|103.84|101.04|103.84|101.04|103.72|100.92|0
1659386100000|2022-08-01 20:35:00|103.81|101.01|103.66|100.86|103.84|101.04|103.66|100.86|0
1659386400000|2022-08-01 20:40:00|103.6|100.8|103.66|100.86|103.66|100.86|103.6|100.8|0
1659386700000|2022-08-01 20:45:00|103.59|100.79|103.65|100.85|103.66|100.86|103.56|100.76|0
1659387000000|2022-08-01 20:50:00|103.68|100.88|103.65|100.85|103.71|100.91|103.59|100.79|0
1659387300000|2022-08-01 20:55:00|103.59|100.79|103.32|100.52|103.65|100.85|103.32|100.52|0
1659387600000|2022-08-01 21:00:00|103.33|100.53|103.57|100.77|103.57|100.77|103.33|100.53|0
1659387900000|2022-08-01 21:05:00|103.53|100.73|103.67|100.87|103.72|100.92|103.53|100.73|0
1659388200000|2022-08-01 21:10:00|103.69|100.89|103.75|100.95|103.84|101.04|103.64|100.84|0
1659388500000|2022-08-01 21:15:00|103.73|100.93|103.84|101.04|103.91|101.11|103.67|100.87|0
1659388800000|2022-08-01 21:20:00|103.83|101.03|103.93|101.13|103.97|101.17|103.78|100.98|0
1659389100000|2022-08-01 21:25:00|103.9|101.1|103.92|101.12|103.96|101.16|103.82|101.02|0
1659389400000|2022-08-01 21:30:00|103.88|101.08|104|101.2|104.02|101.22|103.82|101.02|0
1659389700000|2022-08-01 21:35:00|104.02|101.22|104.04|101.24|104.12|101.32|103.92|101.12|0
1659390000000|2022-08-01 21:40:00|104.02|101.22|103.85|101.05|104.02|101.22|103.84|101.04|0
1659390300000|2022-08-01 21:45:00|103.84|101.04|103.98|101.18|104.04|101.24|103.77|100.97|0
1659390600000|2022-08-01 21:50:00|104|101.2|103.86|101.06|104|101.2|103.82|101.02|0
1659390900000|2022-08-01 21:55:00|103.87|101.07|104.02|101.22|104.02|101.22|103.86|101.06|0
1659391200000|2022-08-01 22:00:00|103.77|100.97|104.53|101.73|104.62|101.82|103.77|100.97|0
1659391500000|2022-08-01 22:05:00|104.59|101.79|104.95|102.15|105.01|102.21|104.34|101.54|0
1659391800000|2022-08-01 22:10:00|104.86|102.06|104.64|101.84|104.95|102.15|104.64|101.84|0
1659392100000|2022-08-01 22:15:00|104.58|101.78|104.89|102.09|104.89|102.09|104.34|101.54|0
1659392400000|2022-08-01 22:20:00|104.88|102.08|104.88|102.08|105.13|102.33|104.82|102.02|0
1659392700000|2022-08-01 22:25:00|104.94|102.14|104.94|102.14|105.13|102.33|104.94|102.14|0
1659393000000|2022-08-01 22:30:00|104.82|102.02|104.94|102.14|104.97|102.17|104.51|101.71|0
1659393300000|2022-08-01 22:35:00|105|102.2|104.57|101.77|105.15|102.35|104.51|101.71|0
1659393600000|2022-08-01 22:40:00|104.54|101.74|104.63|101.83|104.81|102.01|104.39|101.59|0
1659393900000|2022-08-01 22:45:00|104.57|101.77|104.44|101.64|104.57|101.77|104.32|101.52|0
1659394200000|2022-08-01 22:50:00|104.38|101.58|104.38|101.58|104.47|101.67|104.38|101.58|0
1659394500000|2022-08-01 22:55:00|104.32|101.52|104.44|101.64|104.44|101.64|104.13|101.33|0
1659394800000|2022-08-01 23:00:00|104.5|101.7|104.07|101.27|104.59|101.79|103.89|101.09|0
1659395100000|2022-08-01 23:05:00|104.13|101.33|103.82|101.02|104.31|101.51|103.58|100.78|0
1659395400000|2022-08-01 23:10:00|103.88|101.08|103.82|101.02|104|101.2|103.7|100.9|0
1659395700000|2022-08-01 23:15:00|103.85|101.05|104.43|101.63|104.49|101.69|103.85|101.05|0
1659396000000|2022-08-01 23:20:00|104.36|101.56|104.42|101.62|104.49|101.69|104.3|101.5|0
1659396300000|2022-08-01 23:25:00|104.48|101.68|104.91|102.11|104.91|102.11|104.48|101.68|0
1659396600000|2022-08-01 23:30:00|104.97|102.17|105.09|102.29|105.34|102.54|104.97|102.17|0
1659396900000|2022-08-01 23:35:00|105.03|102.23|104.9|102.1|105.12|102.32|104.9|102.1|0
1659397200000|2022-08-01 23:40:00|104.84|102.04|105.09|102.29|105.12|102.32|104.66|101.86|0
1659397500000|2022-08-01 23:45:00|105.02|102.22|105.33|102.53|105.58|102.78|104.72|101.92|0
1659397800000|2022-08-01 23:50:00|105.45|102.65|105.33|102.53|105.51|102.71|104.96|102.16|0
1659398100000|2022-08-01 23:55:00|105.3|102.5|105.51|102.71|105.63|102.83|104.96|102.16|0
1659398400000|2022-08-02 00:00:00|105.38|102.58|105.88|103.08|105.88|103.08|105.14|102.34|0
1659398700000|2022-08-02 00:05:00|105.81|103.01|105.87|103.07|106.18|103.38|105.81|103.01|0
1659399000000|2022-08-02 00:10:00|105.93|103.13|105.62|102.82|106.12|103.32|105.5|102.7|0
1659399300000|2022-08-02 00:15:00|105.68|102.88|106.27|103.47|106.42|103.62|105.5|102.7|0
1659399600000|2022-08-02 00:20:00|106.24|103.44|106.42|103.62|106.73|103.93|106.18|103.38|0
1659399900000|2022-08-02 00:25:00|106.48|103.68|106.48|103.68|106.85|104.05|106.42|103.62|0
1659400200000|2022-08-02 00:30:00|106.45|103.65|106.6|103.8|106.66|103.86|106.29|103.49|0
1659400500000|2022-08-02 00:35:00|106.54|103.74|106.6|103.8|106.73|103.93|106.35|103.55|0
1659400800000|2022-08-02 00:40:00|106.54|103.74|106.47|103.67|106.91|104.11|106.47|103.67|0
1659401100000|2022-08-02 00:45:00|106.53|103.73|106.78|103.98|106.84|104.04|106.47|103.67|0
1659401400000|2022-08-02 00:50:00|106.81|104.01|106.96|104.16|107.46|104.66|106.81|104.01|0
1659401700000|2022-08-02 00:55:00|107.15|104.35|107.46|104.66|107.49|104.69|107.15|104.35|0
1659402000000|2022-08-02 01:00:00|107.52|104.72|107.4|104.6|107.77|104.97|107.15|104.35|0
1659402300000|2022-08-02 01:05:00|107.46|104.66|107.39|104.59|107.46|104.66|107.21|104.41|0
1659402600000|2022-08-02 01:10:00|107.36|104.56|107.64|104.84|107.7|104.9|107.33|104.53|0
1659402900000|2022-08-02 01:15:00|107.7|104.9|107.2|104.4|107.89|105.09|107.2|104.4|0
1659403200000|2022-08-02 01:20:00|107.14|104.34|107.14|104.34|107.51|104.71|106.89|104.09|0
1659403500000|2022-08-02 01:25:00|107.26|104.46|107.7|104.9|107.82|105.02|107.11|104.31|0
1659403800000|2022-08-02 01:30:00|107.73|104.93|108.51|105.71|108.57|105.77|107.63|104.83|0
1659404100000|2022-08-02 01:35:00|108.57|105.77|109.01|106.21|109.14|106.34|108.26|105.46|0
1659404400000|2022-08-02 01:40:00|109.07|106.27|108.82|106.02|109.14|106.34|108.76|105.96|0
1659404700000|2022-08-02 01:45:00|108.88|106.08|108.82|106.02|108.88|106.08|108.5|105.7|0
1659405000000|2022-08-02 01:50:00|108.75|105.95|108.31|105.51|108.88|106.08|108.12|105.32|0
1659405300000|2022-08-02 01:55:00|108.25|105.45|108.18|105.38|108.62|105.82|108.18|105.38|0
1659405600000|2022-08-02 02:00:00|108.24|105.44|108.37|105.57|108.56|105.76|107.93|105.13|0
1659405900000|2022-08-02 02:05:00|108.43|105.63|108.3|105.5|108.43|105.63|107.99|105.19|0
1659406200000|2022-08-02 02:10:00|108.33|105.53|108.46|105.66|108.68|105.88|108.33|105.53|0
1659406500000|2022-08-02 02:15:00|108.49|105.69|108.93|106.13|108.96|106.16|108.49|105.69|0
1659406800000|2022-08-02 02:20:00|108.99|106.19|109.27|106.47|109.37|106.57|108.96|106.16|0
1659407100000|2022-08-02 02:25:00|109.24|106.44|109.56|106.76|109.81|107.01|109.24|106.44|0
1659407400000|2022-08-02 02:30:00|109.49|106.69|109.17|106.37|109.56|106.76|109.11|106.31|0
1659407700000|2022-08-02 02:35:00|109.24|106.44|109.04|106.24|109.24|106.44|108.92|106.12|0
1659408000000|2022-08-02 02:40:00|108.98|106.18|109.23|106.43|109.23|106.43|108.92|106.12|0
1659408300000|2022-08-02 02:45:00|109.2|106.4|108.97|106.17|109.23|106.43|108.91|106.11|0
1659408600000|2022-08-02 02:50:00|109.04|106.24|108.97|106.17|109.23|106.43|108.91|106.11|0
1659408900000|2022-08-02 02:55:00|109.04|106.24|108.31|105.51|109.1|106.3|108.31|105.51|0
1659409200000|2022-08-02 03:00:00|108.34|105.54|108.31|105.51|108.46|105.66|108.21|105.41|0
1659409500000|2022-08-02 03:05:00|108.27|105.47|108.33|105.53|108.65|105.85|108.27|105.47|0
1659409800000|2022-08-02 03:10:00|108.4|105.6|108.05|105.25|108.52|105.72|108.02|105.22|0
1659410100000|2022-08-02 03:15:00|108.08|105.28|108.23|105.43|108.33|105.53|108.08|105.28|0
1659410400000|2022-08-02 03:20:00|108.26|105.46|108.17|105.37|108.33|105.53|108.14|105.34|0
1659410700000|2022-08-02 03:25:00|108.14|105.34|108.01|105.21|108.2|105.4|107.95|105.15|0
1659411000000|2022-08-02 03:30:00|108.07|105.27|107.38|104.58|108.07|105.27|107.38|104.58|0
1659411300000|2022-08-02 03:35:00|107.44|104.64|107.47|104.67|107.63|104.83|107.38|104.58|0
1659411600000|2022-08-02 03:40:00|107.5|104.7|107.37|104.57|107.5|104.7|107.13|104.33|0
1659411900000|2022-08-02 03:45:00|107.31|104.51|107.56|104.76|107.65|104.85|107.31|104.51|0
1659412200000|2022-08-02 03:50:00|107.59|104.79|107.62|104.82|107.75|104.95|107.53|104.73|0
1659412500000|2022-08-02 03:55:00|107.56|104.76|107.87|105.07|107.99|105.19|107.56|104.76|0
1659412800000|2022-08-02 04:00:00|107.84|105.04|107.99|105.19|108.05|105.25|107.8|105|0
1659413100000|2022-08-02 04:05:00|108.05|105.25|107.74|104.94|108.05|105.25|107.61|104.81|0
1659413400000|2022-08-02 04:10:00|107.67|104.87|107.73|104.93|107.83|105.03|107.61|104.81|0
1659413700000|2022-08-02 04:15:00|107.7|104.9|107.98|105.18|107.98|105.18|107.7|104.9|0
1659414000000|2022-08-02 04:20:00|107.92|105.12|108.1|105.3|108.23|105.43|107.92|105.12|0
1659414300000|2022-08-02 04:25:00|108.17|105.37|108.13|105.33|108.29|105.49|108.04|105.24|0
1659414600000|2022-08-02 04:30:00|108.16|105.36|108.1|105.3|108.42|105.62|107.91|105.11|0
1659414900000|2022-08-02 04:35:00|108.04|105.24|108.22|105.42|108.29|105.49|108.04|105.24|0
1659415200000|2022-08-02 04:40:00|108.28|105.48|108.35|105.55|108.41|105.61|108.16|105.36|0
1659415500000|2022-08-02 04:45:00|108.32|105.52|108.15|105.35|108.35|105.55|108.09|105.29|0
1659415800000|2022-08-02 04:50:00|108.12|105.32|108.28|105.48|108.4|105.6|108.09|105.29|0
1659416100000|2022-08-02 04:55:00|108.34|105.54|107.96|105.16|108.34|105.54|107.96|105.16|0
1659416400000|2022-08-02 05:00:00|108.02|105.22|107.68|104.88|108.02|105.22|107.52|104.72|0
1659416700000|2022-08-02 05:05:00|107.64|104.84|107.58|104.78|107.64|104.84|107.2|104.4|0
1659417000000|2022-08-02 05:10:00|107.61|104.81|107.45|104.65|107.7|104.9|107.45|104.65|0
1659417300000|2022-08-02 05:15:00|107.39|104.59|108.2|105.4|108.23|105.43|107.33|104.53|0
1659417600000|2022-08-02 05:20:00|108.26|105.46|107.95|105.15|108.33|105.53|107.82|105.02|0
1659417900000|2022-08-02 05:25:00|108.01|105.21|108.32|105.52|108.38|105.58|107.76|104.96|0
1659418200000|2022-08-02 05:30:00|108.35|105.55|108.76|105.96|108.89|106.09|108.2|105.4|0
1659418500000|2022-08-02 05:35:00|108.7|105.9|108.95|106.15|109.14|106.34|108.63|105.83|0
1659418800000|2022-08-02 05:40:00|108.88|106.08|108.82|106.02|108.88|106.08|108.63|105.83|0
1659419100000|2022-08-02 05:45:00|108.85|106.05|108.5|105.7|108.88|106.08|108.37|105.57|0
1659419400000|2022-08-02 05:50:00|108.44|105.64|108.56|105.76|108.69|105.89|108.44|105.64|0
1659419700000|2022-08-02 05:55:00|108.5|105.7|108.68|105.88|108.94|106.14|108.5|105.7|0
1659420000000|2022-08-02 06:00:00|108.75|105.95|109.32|106.52|109.38|106.58|107.99|105.19|0
1659420300000|2022-08-02 06:05:00|109.26|106.46|110.52|107.72|110.52|107.72|108.94|106.14|0
1659420600000|2022-08-02 06:10:00|110.59|107.79|110.27|107.47|110.59|107.79|110.14|107.34|0
1659420900000|2022-08-02 06:15:00|110.24|107.44|110.08|107.28|110.39|107.59|109.95|107.15|0
1659421200000|2022-08-02 06:20:00|110.01|107.21|110.52|107.72|111.09|108.29|109.95|107.15|0
1659421500000|2022-08-02 06:25:00|110.45|107.65|110.48|107.68|110.77|107.97|110.39|107.59|0
1659421800000|2022-08-02 06:30:00|110.45|107.65|111.08|108.28|111.21|108.41|110.26|107.46|0
1659422100000|2022-08-02 06:35:00|111.14|108.34|111.14|108.34|111.33|108.53|110.89|108.09|0
1659422400000|2022-08-02 06:40:00|111.21|108.41|111.01|108.21|111.4|108.6|110.95|108.15|0
1659422700000|2022-08-02 06:45:00|110.98|108.18|110.76|107.96|111.08|108.28|110.63|107.83|0
1659423000000|2022-08-02 06:50:00|110.82|108.02|111.01|108.21|111.2|108.4|110.69|107.89|0
1659423300000|2022-08-02 06:55:00|110.98|108.18|110.75|107.95|111.04|108.24|110.69|107.89|0
1659423600000|2022-08-02 07:00:00|110.69|107.89|111.38|108.58|111.51|108.71|110.37|107.57|0
1659423900000|2022-08-02 07:05:00|111.18|108.78|112.5|110.1|113.24|110.84|111.12|108.72|0
1659424200000|2022-08-02 07:10:00|112.46|110.06|112.72|110.32|112.85|110.45|112.07|109.67|0
1659424500000|2022-08-02 07:15:00|112.75|110.35|112.91|110.51|114.01|111.61|112.65|110.25|0
1659424800000|2022-08-02 07:20:00|113.04|110.64|112.45|110.05|113.42|111.02|112.2|109.8|0
1659425100000|2022-08-02 07:25:00|112.39|109.99|112.29|109.89|112.9|110.5|112.26|109.86|0
1659425400000|2022-08-02 07:30:00|112.39|109.99|112.38|109.98|113.35|110.95|112.32|109.92|0
1659425700000|2022-08-02 07:35:00|112.32|109.92|111.29|108.89|112.61|110.21|111.1|108.7|0
1659426000000|2022-08-02 07:40:00|111.23|108.83|111.42|109.02|111.42|109.02|110.91|108.51|0
1659426300000|2022-08-02 07:45:00|111.35|108.95|110.78|108.38|111.35|108.95|110.59|108.19|0
1659426600000|2022-08-02 07:50:00|110.71|108.31|110.97|108.57|111|108.6|110.33|107.93|0
1659426900000|2022-08-02 07:55:00|110.9|108.5|111.28|108.88|111.35|108.95|110.58|108.18|0
1659427200000|2022-08-02 08:00:00|111.34|108.94|111.09|108.69|111.41|109.01|110.64|108.24|0
1659427500000|2022-08-02 08:05:00|111.12|108.72|110.67|108.27|111.37|108.97|108.77|106.37|0
1659427800000|2022-08-02 08:10:00|110.63|108.23|111.4|109|111.53|109.13|110.63|108.23|0
1659428100000|2022-08-02 08:15:00|111.33|108.93|111.94|109.54|112.04|109.64|111.3|108.9|0
1659428400000|2022-08-02 08:20:00|112.04|109.64|110.98|108.58|112.16|109.76|110.82|108.42|0
1659428700000|2022-08-02 08:25:00|110.94|108.54|110.94|108.54|111.26|108.86|110.75|108.35|0
1659429000000|2022-08-02 08:30:00|110.88|108.48|111.26|108.86|111.45|109.05|110.75|108.35|0
1659429300000|2022-08-02 08:35:00|111.39|108.99|112.35|109.95|112.41|110.01|111.39|108.99|0
1659429600000|2022-08-02 08:40:00|112.41|110.01|112.54|110.14|112.6|110.2|112.19|109.79|0
1659429900000|2022-08-02 08:45:00|112.47|110.07|112.6|110.2|113.02|110.62|112.44|110.04|0
1659430200000|2022-08-02 08:50:00|112.73|110.33|112.24|109.84|112.79|110.39|112.14|109.74|0
1659430500000|2022-08-02 08:55:00|112.27|109.87|112.14|109.74|112.4|110|112.08|109.68|0
1659430800000|2022-08-02 09:00:00|112.18|109.78|111.92|109.52|112.4|110|111.75|109.35|0
1659431100000|2022-08-02 09:05:00|111.88|109.48|111.94|109.54|112.11|109.71|111.82|109.42|0
1659431400000|2022-08-02 09:10:00|111.88|109.48|111.68|109.28|112.14|109.74|111.65|109.25|0
1659431700000|2022-08-02 09:15:00|111.75|109.35|111.49|109.09|111.75|109.35|111.43|109.03|0
1659432000000|2022-08-02 09:20:00|111.43|109.03|112|109.6|112|109.6|111.43|109.03|0
1659432300000|2022-08-02 09:25:00|112.06|109.66|111.93|109.53|112.42|110.02|111.9|109.5|0
1659432600000|2022-08-02 09:30:00|111.87|109.47|112.38|109.98|113.03|110.63|111.68|109.28|0
1659432900000|2022-08-02 09:35:00|112.41|110.01|112.64|110.24|112.64|110.24|112.06|109.66|0
1659433200000|2022-08-02 09:40:00|112.6|110.2|111.99|109.59|112.6|110.2|111.86|109.46|0
1659433500000|2022-08-02 09:45:00|112.02|109.62|111.34|108.94|112.25|109.85|111.24|108.84|0
1659433800000|2022-08-02 09:50:00|111.37|108.97|112.33|109.93|112.4|110|111.31|108.91|0
1659434100000|2022-08-02 09:55:00|112.27|109.87|112.59|110.19|112.65|110.25|112.11|109.71|0
1659434400000|2022-08-02 10:00:00|112.52|110.12|112.46|110.06|112.52|110.12|112.01|109.61|0
1659434700000|2022-08-02 10:05:00|112.52|110.12|112.58|110.18|112.91|110.51|112.52|110.12|0
1659435000000|2022-08-02 10:10:00|112.62|110.22|112.13|109.73|112.71|110.31|112.13|109.73|0
1659435300000|2022-08-02 10:15:00|112.23|109.83|113.23|110.83|113.85|111.45|112.13|109.73|0
1659435600000|2022-08-02 10:20:00|113.29|110.89|113.16|110.76|113.33|110.93|112.9|110.5|0
1659435900000|2022-08-02 10:25:00|113.1|110.7|113.29|110.89|113.35|110.95|112.96|110.56|0
1659436200000|2022-08-02 10:30:00|113.35|110.95|113.61|111.21|113.68|111.28|113.12|110.72|0
1659436500000|2022-08-02 10:35:00|113.64|111.24|113.09|110.69|113.87|111.47|112.96|110.56|0
1659436800000|2022-08-02 10:40:00|113.15|110.75|112.63|110.23|113.22|110.82|112.5|110.1|0
1659437100000|2022-08-02 10:45:00|112.69|110.29|115.49|113.09|115.49|113.09|112.56|110.16|0
1659437400000|2022-08-02 10:50:00|115.52|113.12|115.52|113.12|115.65|113.25|115.07|112.67|0
1659437700000|2022-08-02 10:55:00|115.65|113.25|114.8|112.4|115.72|113.32|114.8|112.4|0
1659438000000|2022-08-02 11:00:00|114.9|112.5|113.44|111.04|115.06|112.66|113.12|110.72|0
1659438300000|2022-08-02 11:05:00|113.5|111.1|114.21|111.81|114.34|111.94|113.5|111.1|0
1659438600000|2022-08-02 11:10:00|114.28|111.88|113.85|111.45|114.28|111.88|113.63|111.23|0
1659438900000|2022-08-02 11:15:00|113.88|111.48|113.69|111.29|113.95|111.55|113.37|110.97|0
1659439200000|2022-08-02 11:20:00|113.62|111.22|113.04|110.64|113.75|111.35|112.98|110.58|0
1659439500000|2022-08-02 11:25:00|112.98|110.58|113.23|110.83|113.36|110.96|112.97|110.57|0
1659439800000|2022-08-02 11:30:00|113.26|110.86|112.65|110.25|113.36|110.96|112.46|110.06|0
1659440100000|2022-08-02 11:35:00|112.71|110.31|112.84|110.44|113.1|110.7|112.65|110.25|0
1659440400000|2022-08-02 11:40:00|112.87|110.47|113.54|111.14|113.61|111.21|112.77|110.37|0
1659440700000|2022-08-02 11:45:00|113.58|111.18|113.22|110.82|113.61|111.21|113.03|110.63|0
1659441000000|2022-08-02 11:50:00|113.25|110.85|113.09|110.69|113.6|111.2|113.03|110.63|0
1659441300000|2022-08-02 11:55:00|113.12|110.72|113.41|111.01|113.54|111.14|113.02|110.62|0
1659441600000|2022-08-02 12:00:00|113.54|111.14|112.7|110.3|113.54|111.14|112.63|110.23|0
1659441900000|2022-08-02 12:05:00|112.76|110.36|112.89|110.49|113.14|110.74|112.7|110.3|0
1659442200000|2022-08-02 12:10:00|112.95|110.55|113.14|110.74|113.27|110.87|112.73|110.33|0
1659442500000|2022-08-02 12:15:00|113.18|110.78|113.91|111.51|113.91|111.51|113.08|110.68|0
1659442800000|2022-08-02 12:20:00|113.98|111.58|113.2|110.8|113.98|111.58|113.14|110.74|0
1659443100000|2022-08-02 12:25:00|113.14|110.74|113.58|111.18|113.97|111.57|113.14|110.74|0
1659443400000|2022-08-02 12:30:00|113.52|111.12|113.52|111.12|113.55|111.15|112.94|110.54|0
1659443700000|2022-08-02 12:35:00|113.45|111.05|113.64|111.24|113.9|111.5|113.45|111.05|0
1659444000000|2022-08-02 12:40:00|113.55|111.15|114.42|112.02|114.42|112.02|113.55|111.15|0
1659444300000|2022-08-02 12:45:00|114.35|111.95|115.62|113.22|115.82|113.42|113.96|111.56|0
1659444600000|2022-08-02 12:50:00|115.55|113.15|115.68|113.28|115.75|113.35|115.36|112.96|0
1659444900000|2022-08-02 12:55:00|115.62|113.22|114.51|112.11|115.65|113.25|114.48|112.08|0
1659445200000|2022-08-02 13:00:00|114.45|112.05|114.83|112.43|114.9|112.5|114.32|111.92|0
1659445500000|2022-08-02 13:05:00|114.7|112.3|112.9|110.5|114.83|112.43|112.77|110.37|0
1659445800000|2022-08-02 13:10:00|112.7|110.3|112.13|109.73|112.96|110.56|112|109.6|0
1659446100000|2022-08-02 13:15:00|112.16|109.76|112.76|110.36|112.83|110.43|112.06|109.66|0
1659446400000|2022-08-02 13:20:00|112.83|110.43|112.89|110.49|113.21|110.81|112.63|110.23|0
1659446700000|2022-08-02 13:25:00|112.82|110.42|112.12|109.72|112.89|110.49|112.06|109.66|0
1659447000000|2022-08-02 13:30:00|112.37|109.97|111.99|109.59|113.01|110.61|110.54|108.14|0
1659447300000|2022-08-02 13:35:00|112.05|109.65|112.62|110.22|114.29|111.89|111.99|109.59|0
1659447600000|2022-08-02 13:40:00|112.37|109.97|114.03|111.63|123.01|120.61|112.31|109.91|0
1659447900000|2022-08-02 13:45:00|113.84|111.44|113.32|110.92|114.1|111.7|111.16|108.76|0
1659448200000|2022-08-02 13:50:00|113.39|110.99|114.87|112.47|115.19|112.79|112.43|110.03|0
1659448500000|2022-08-02 13:55:00|115.06|112.66|113.32|110.92|115.78|113.38|112.42|110.02|0
1659448800000|2022-08-02 14:00:00|113.45|111.05|114.54|112.14|115.19|112.79|113.38|110.98|0
1659449100000|2022-08-02 14:05:00|114.6|112.2|115.97|113.57|116.03|113.63|113.25|110.85|0
1659449400000|2022-08-02 14:10:00|116.1|113.7|116.75|114.35|117.81|115.41|114.66|112.26|0
1659449700000|2022-08-02 14:15:00|116.68|114.28|114.15|111.75|116.81|114.41|114.02|111.62|0
1659450000000|2022-08-02 14:20:00|114.02|111.62|114.72|112.32|115.24|112.84|112.93|110.53|0
1659450300000|2022-08-02 14:25:00|114.79|112.39|112.54|110.14|115.18|112.78|112.54|110.14|0
1659450600000|2022-08-02 14:30:00|112.03|109.63|112.6|110.2|113.11|110.71|111.4|109|0
1659450900000|2022-08-02 14:35:00|112.47|110.07|112.09|109.69|113.24|110.84|111.64|109.24|0
1659451200000|2022-08-02 14:40:00|112.15|109.75|110.2|107.8|112.53|110.13|109.88|107.48|0
1659451500000|2022-08-02 14:45:00|110.07|107.67|109.51|107.11|111.26|108.86|109.51|107.11|0
1659451800000|2022-08-02 14:50:00|109.44|107.04|107.04|104.64|109.63|107.23|106.85|104.45|0
1659452100000|2022-08-02 14:55:00|107.1|104.7|109|106.6|109.38|106.98|107.04|104.64|0
1659452400000|2022-08-02 15:00:00|108.94|106.54|108.76|106.36|110.54|108.14|107.83|105.43|0
1659452700000|2022-08-02 15:05:00|108.64|106.24|109.13|106.73|109.63|107.23|108.45|106.05|0
1659453000000|2022-08-02 15:10:00|109.07|106.67|109.54|107.14|109.88|107.48|108.85|106.45|0
1659453300000|2022-08-02 15:15:00|109.48|107.08|108.98|106.58|109.98|107.58|108.54|106.14|0
1659453600000|2022-08-02 15:20:00|109.04|106.64|108.61|106.21|110.04|107.64|108.61|106.21|0
1659453900000|2022-08-02 15:25:00|108.54|106.14|106.57|104.17|108.79|106.39|106.26|103.86|0
1659454200000|2022-08-02 15:30:00|106.51|104.11|107.8|105.4|108.8|106.4|106.44|104.04|0
1659454500000|2022-08-02 15:35:00|107.86|105.46|106.13|103.73|107.86|105.46|105.95|103.55|0
1659454800000|2022-08-02 15:40:00|106.19|103.79|105.39|102.99|106.5|104.1|104.97|102.57|0
1659455100000|2022-08-02 15:45:00|105.33|102.93|105.33|102.93|106.13|103.73|105.21|102.81|0
1659455400000|2022-08-02 15:50:00|105.27|102.87|105.45|103.05|105.82|103.42|105.21|102.81|0
1659455700000|2022-08-02 15:55:00|105.39|102.99|105.88|103.48|106.06|103.66|104.96|102.56|0
1659456000000|2022-08-02 16:00:00|105.75|103.35|103.11|100.71|106.18|103.78|102.93|100.53|0
1659456300000|2022-08-02 16:05:00|103.23|100.83|103.71|101.31|103.71|101.31|103.11|100.71|0
1659456600000|2022-08-02 16:10:00|103.59|101.19|102.24|99.84|104.05|101.65|102.06|99.66|0
1659456900000|2022-08-02 16:15:00|102.18|99.78|100.28|97.88|102.3|99.9|100.28|97.88|0
1659457200000|2022-08-02 16:20:00|100.22|97.82|99.33|96.93|100.46|98.06|99.27|96.87|0
1659457500000|2022-08-02 16:25:00|99.27|96.87|99.15|96.75|99.8|97.4|99.15|96.75|0
1659457800000|2022-08-02 16:30:00|99.09|96.69|99.39|96.99|99.8|97.4|98.98|96.58|0
1659458100000|2022-08-02 16:35:00|99.33|96.93|98.62|96.22|99.8|97.4|98.56|96.16|0
1659458400000|2022-08-02 16:40:00|98.74|96.34|100.01|97.61|100.71|98.31|98.45|96.05|0
1659458700000|2022-08-02 16:45:00|100.12|97.72|100.24|97.84|100.83|98.43|100.12|97.72|0
1659459000000|2022-08-02 16:50:00|100.3|97.9|100.06|97.66|100.77|98.37|99.89|97.49|0
1659459300000|2022-08-02 16:55:00|100.12|97.72|100.7|98.3|101|98.6|100|97.6|0
1659459600000|2022-08-02 17:00:00|100.82|98.42|101.35|98.95|102.01|99.61|100.7|98.3|0
1659459900000|2022-08-02 17:05:00|101.38|98.98|101.47|99.07|102.42|100.02|101.23|98.83|0
1659460200000|2022-08-02 17:10:00|101.53|99.13|101.58|99.18|101.88|99.48|101.23|98.83|0
1659460500000|2022-08-02 17:15:00|101.52|99.12|101.76|99.36|101.76|99.36|101.29|98.89|0
1659460800000|2022-08-02 17:20:00|101.82|99.42|103.19|100.79|103.19|100.79|101.7|99.3|0
1659461100000|2022-08-02 17:25:00|103.25|100.85|105.19|102.79|105.61|103.21|103.07|100.67|0
1659461400000|2022-08-02 17:30:00|105.31|102.91|109.05|106.65|109.05|106.65|105.18|102.78|0
1659461700000|2022-08-02 17:35:00|109.24|106.84|109.8|107.4|110.31|107.91|108.55|106.15|0
1659462000000|2022-08-02 17:40:00|109.74|107.34|109.08|106.68|110.15|107.75|108.8|106.4|0
1659462300000|2022-08-02 17:45:00|109.11|106.71|110.43|108.03|110.62|108.22|108.8|106.4|0
1659462600000|2022-08-02 17:50:00|110.62|108.22|110.79|108.39|111.55|109.15|109.71|107.31|0
1659462900000|2022-08-02 17:55:00|111.01|108.61|110.79|108.39|111.42|109.02|110.67|108.27|0
1659463200000|2022-08-02 18:00:00|110.92|108.52|111.01|108.61|111.74|109.34|110.41|108.01|0
1659463500000|2022-08-02 18:05:00|111.04|108.64|108.66|106.26|111.29|108.89|108.66|106.26|0
1659463800000|2022-08-02 18:10:00|108.72|106.32|109.34|106.94|109.72|107.32|108.6|106.2|0
1659464100000|2022-08-02 18:15:00|109.4|107|110.15|107.75|110.47|108.07|109.34|106.94|0
1659464400000|2022-08-02 18:20:00|110.09|107.69|109.21|106.81|110.4|108|108.59|106.19|0
1659464700000|2022-08-02 18:25:00|109.08|106.68|108.71|106.31|109.33|106.93|108.53|106.13|0
1659465000000|2022-08-02 18:30:00|108.83|106.43|108.15|105.75|108.96|106.56|107.66|105.26|0
1659465300000|2022-08-02 18:35:00|108.21|105.81|109.2|106.8|109.64|107.24|108.15|105.75|0
1659465600000|2022-08-02 18:40:00|109.14|106.74|108.83|106.43|109.14|106.74|108.45|106.05|0
1659465900000|2022-08-02 18:45:00|108.76|106.36|109.07|106.67|110.76|108.36|108.76|106.36|0
1659466200000|2022-08-02 18:50:00|109.01|106.61|110.07|107.67|110.82|108.42|108.39|105.99|0
1659466500000|2022-08-02 18:55:00|110.19|107.79|110.76|108.36|111.52|109.12|110.07|107.67|0
1659466800000|2022-08-02 19:00:00|110.82|108.42|110.38|107.98|111.01|108.61|109.94|107.54|0
1659467100000|2022-08-02 19:05:00|110.44|108.04|111.07|108.67|111.26|108.86|110|107.6|0
1659467400000|2022-08-02 19:10:00|111.13|108.73|110.88|108.48|111.89|109.49|110.75|108.35|0
1659467700000|2022-08-02 19:15:00|110.81|108.41|112.91|110.51|113.42|111.02|110.5|108.1|0
1659468000000|2022-08-02 19:20:00|113.1|110.7|113.1|110.7|113.55|111.15|112.33|109.93|0
1659468300000|2022-08-02 19:25:00|113.03|110.63|111.12|108.72|113.16|110.76|110.93|108.53|0
1659468600000|2022-08-02 19:30:00|111.31|108.91|111.18|108.78|112.13|109.73|110.93|108.53|0
1659468900000|2022-08-02 19:35:00|111.05|108.65|110.99|108.59|111.24|108.84|109.67|107.27|0
1659469200000|2022-08-02 19:40:00|110.86|108.46|110.86|108.46|111.94|109.54|110.86|108.46|0
1659469500000|2022-08-02 19:45:00|110.73|108.33|112.51|110.11|112.95|110.55|110.73|108.33|0
1659469800000|2022-08-02 19:50:00|112.38|109.98|113.53|111.13|113.66|111.26|112.25|109.85|0
1659470100000|2022-08-02 19:55:00|113.72|111.32|114.17|111.77|114.76|112.36|113.46|111.06|0
1659470400000|2022-08-02 20:00:00|114.3|111.9|114.3|111.9|114.3|111.9|113.85|111.45|0
1659470700000|2022-08-02 20:05:00|114.23|111.83|114.75|112.35|115.47|113.07|114.17|111.77|0
1659471000000|2022-08-02 20:10:00|114.68|112.28|114.62|112.22|115.27|112.87|114.62|112.22|0
1659471300000|2022-08-02 20:15:00|114.92|112.12|115.33|112.53|115.33|112.53|114.78|111.98|0
1659471600000|2022-08-02 20:20:00|115.27|112.47|115.78|112.98|116.34|113.54|115.04|112.24|0
1659471900000|2022-08-02 20:25:00|115.72|112.92|115.91|113.11|116.04|113.24|115.59|112.79|0
1659472200000|2022-08-02 20:30:00|115.85|113.05|115.78|112.98|115.91|113.11|115.65|112.85|0
1659472500000|2022-08-02 20:35:00|115.75|112.95|115.84|113.04|115.84|113.04|115.65|112.85|0
1659472800000|2022-08-02 20:40:00|115.77|112.97|115.19|112.39|115.9|113.1|115.03|112.23|0
1659473100000|2022-08-02 20:45:00|115.25|112.45|114.73|111.93|115.25|112.45|114.6|111.8|0
1659473400000|2022-08-02 20:50:00|114.8|112|114.63|111.83|114.86|112.06|114.63|111.83|0
1659473700000|2022-08-02 20:55:00|114.6|111.8|114.37|111.57|114.82|112.02|114.24|111.44|0
1659474000000|2022-08-02 21:00:00|114.53|111.73|114.57|111.77|114.58|111.78|114.44|111.64|0
1659474300000|2022-08-02 21:05:00|114.56|111.76|114.44|111.64|114.56|111.76|114.44|111.64|0
1659474600000|2022-08-02 21:10:00|114.43|111.63|114.37|111.57|114.43|111.63|114.37|111.57|0
1659474900000|2022-08-02 21:15:00|114.38|111.58|114.28|111.48|114.38|111.58|114.24|111.44|0
1659475200000|2022-08-02 21:20:00|114.24|111.44|114.23|111.43|114.28|111.48|114.22|111.42|0
1659475500000|2022-08-02 21:25:00|114.26|111.46|114.27|111.47|114.37|111.57|114.26|111.46|0
1659475800000|2022-08-02 21:30:00|114.29|111.49|114.28|111.48|114.32|111.52|114.24|111.44|0
1659476100000|2022-08-02 21:35:00|114.27|111.47|114.28|111.48|114.36|111.56|114.26|111.46|0
1659476400000|2022-08-02 21:40:00|114.27|111.47|114.23|111.43|114.28|111.48|114.14|111.34|0
1659476700000|2022-08-02 21:45:00|114.25|111.45|114.22|111.42|114.32|111.52|114.22|111.42|0
1659477000000|2022-08-02 21:50:00|114.25|111.45|114.23|111.43|114.33|111.53|114.14|111.34|0
1659477300000|2022-08-02 21:55:00|114.25|111.45|114.16|111.36|114.31|111.51|114.13|111.33|0
1659477600000|2022-08-02 22:00:00|113.95|111.15|113.92|111.12|113.95|111.15|113.28|110.48|0
1659477900000|2022-08-02 22:05:00|113.85|111.05|113.08|110.28|113.98|111.18|113.02|110.22|0
1659478200000|2022-08-02 22:10:00|112.95|110.15|113.72|110.92|113.78|110.98|112.95|110.15|0
1659478500000|2022-08-02 22:15:00|113.65|110.85|113.59|110.79|113.72|110.92|113.39|110.59|0
1659478800000|2022-08-02 22:20:00|113.62|110.82|114.29|111.49|114.29|111.49|113.46|110.66|0
1659479100000|2022-08-02 22:25:00|114.36|111.56|114.03|111.23|114.36|111.56|113.77|110.97|0
1659479400000|2022-08-02 22:30:00|113.9|111.1|113.51|110.71|113.97|111.17|113.45|110.65|0
1659479700000|2022-08-02 22:35:00|113.45|110.65|113|110.2|113.45|110.65|112.74|109.94|0
1659480000000|2022-08-02 22:40:00|113.06|110.26|112.87|110.07|113.06|110.26|112.8|110|0
1659480300000|2022-08-02 22:45:00|112.8|110|113.12|110.32|113.31|110.51|112.74|109.94|0
1659480600000|2022-08-02 22:50:00|113.18|110.38|112.99|110.19|113.18|110.38|112.87|110.07|0
1659480900000|2022-08-02 22:55:00|112.93|110.13|113.6|110.8|113.69|110.89|112.93|110.13|0
1659481200000|2022-08-02 23:00:00|113.63|110.83|113.69|110.89|113.95|111.15|113.63|110.83|0
1659481500000|2022-08-02 23:05:00|113.63|110.83|113.43|110.63|113.82|111.02|113.43|110.63|0
1659481800000|2022-08-02 23:10:00|113.49|110.69|113.56|110.76|113.62|110.82|113.17|110.37|0
1659482100000|2022-08-02 23:15:00|113.49|110.69|113.36|110.56|113.75|110.95|113.36|110.56|0
1659482400000|2022-08-02 23:20:00|113.42|110.62|113.49|110.69|113.55|110.75|113.36|110.56|0
1659482700000|2022-08-02 23:25:00|113.42|110.62|113.16|110.36|113.42|110.62|113.16|110.36|0
1659483000000|2022-08-02 23:30:00|113.13|110.33|113.51|110.71|113.74|110.94|113.13|110.33|0
1659483300000|2022-08-02 23:35:00|113.54|110.74|114.31|111.51|114.51|111.71|113.42|110.62|0
1659483600000|2022-08-02 23:40:00|114.38|111.58|114.25|111.45|114.57|111.77|114.25|111.45|0
1659483900000|2022-08-02 23:45:00|114.31|111.51|114.57|111.77|114.63|111.83|114.24|111.44|0
1659484200000|2022-08-02 23:50:00|114.63|111.83|114.89|112.09|114.95|112.15|114.44|111.64|0
1659484500000|2022-08-02 23:55:00|114.95|112.15|114.95|112.15|115.15|112.35|114.82|112.02|0
1659484800000|2022-08-03 00:00:00|115.08|112.28|115.01|112.21|115.47|112.67|114.88|112.08|0
1659485100000|2022-08-03 00:05:00|115.14|112.34|114.46|111.66|115.14|112.34|113.98|111.18|0
1659485400000|2022-08-03 00:10:00|114.49|111.69|115.27|112.47|115.46|112.66|114.49|111.69|0
1659485700000|2022-08-03 00:15:00|115.2|112.4|114.68|111.88|115.46|112.66|114.49|111.69|0
1659486000000|2022-08-03 00:20:00|114.61|111.81|115.59|112.79|115.98|113.18|114.49|111.69|0
1659486300000|2022-08-03 00:25:00|115.52|112.72|116.1|113.3|116.3|113.5|115.52|112.72|0
1659486600000|2022-08-03 00:30:00|115.91|113.11|115.78|112.98|116.1|113.3|115.65|112.85|0
1659486900000|2022-08-03 00:35:00|115.81|113.01|115.55|112.75|115.97|113.17|115.25|112.45|0
1659487200000|2022-08-03 00:40:00|115.58|112.78|117.28|114.48|117.31|114.51|115.58|112.78|0
1659487500000|2022-08-03 00:45:00|117.15|114.35|116.91|114.11|117.28|114.48|116.81|114.01|0
1659487800000|2022-08-03 00:50:00|116.81|114.01|116.35|113.55|116.88|114.08|116.22|113.42|0
1659488100000|2022-08-03 00:55:00|116.42|113.62|115.89|113.09|116.58|113.78|115.83|113.03|0
1659488400000|2022-08-03 01:00:00|115.83|113.03|115.82|113.02|116.05|113.25|115.63|112.83|0
1659488700000|2022-08-03 01:05:00|115.89|113.09|115.3|112.5|115.92|113.12|115.3|112.5|0
1659489000000|2022-08-03 01:10:00|115.17|112.37|115.04|112.24|115.3|112.5|114.97|112.17|0
1659489300000|2022-08-03 01:15:00|114.97|112.17|114.45|111.65|114.97|112.17|114.13|111.33|0
1659489600000|2022-08-03 01:20:00|114.49|111.69|114.71|111.91|114.71|111.91|114.19|111.39|0
1659489900000|2022-08-03 01:25:00|114.77|111.97|114.71|111.91|115.03|112.23|114.51|111.71|0
1659490200000|2022-08-03 01:30:00|114.64|111.84|113.86|111.06|114.93|112.13|113.8|111|0
1659490500000|2022-08-03 01:35:00|113.83|111.03|114.44|111.64|114.64|111.84|113.8|111|0
1659490800000|2022-08-03 01:40:00|114.41|111.61|113.99|111.19|114.63|111.83|113.73|110.93|0
1659491100000|2022-08-03 01:45:00|113.92|111.12|114.18|111.38|114.44|111.64|113.67|110.87|0
1659491400000|2022-08-03 01:50:00|114.11|111.31|113.79|110.99|114.11|111.31|113.21|110.41|0
1659491700000|2022-08-03 01:55:00|113.85|111.05|113.79|110.99|113.92|111.12|113.63|110.83|0
1659492000000|2022-08-03 02:00:00|113.72|110.92|112.98|110.18|113.79|110.99|112.63|109.83|0
1659492300000|2022-08-03 02:05:00|112.92|110.12|113.2|110.4|113.2|110.4|112.76|109.96|0
1659492600000|2022-08-03 02:10:00|113.14|110.34|113.33|110.53|113.46|110.66|113.14|110.34|0
1659492900000|2022-08-03 02:15:00|113.39|110.59|113.65|110.85|113.65|110.85|113.33|110.53|0
1659493200000|2022-08-03 02:20:00|113.58|110.78|113.96|111.16|113.96|111.16|113.52|110.72|0
1659493500000|2022-08-03 02:25:00|113.9|111.1|113.96|111.16|114.16|111.36|113.77|110.97|0
1659493800000|2022-08-03 02:30:00|113.9|111.1|113.7|110.9|113.9|111.1|113.51|110.71|0
1659494100000|2022-08-03 02:35:00|113.77|110.97|113.57|110.77|113.83|111.03|113.57|110.77|0
1659494400000|2022-08-03 02:40:00|113.51|110.71|113.95|111.15|113.95|111.15|113.31|110.51|0
1659494700000|2022-08-03 02:45:00|113.89|111.09|113.89|111.09|114.21|111.41|113.7|110.9|0
1659495000000|2022-08-03 02:50:00|113.95|111.15|113.76|110.96|114.27|111.47|113.76|110.96|0
1659495300000|2022-08-03 02:55:00|113.69|110.89|113.37|110.57|113.69|110.89|113.18|110.38|0
1659495600000|2022-08-03 03:00:00|113.3|110.5|113.04|110.24|113.37|110.57|112.85|110.05|0
1659495900000|2022-08-03 03:05:00|113.11|110.31|113.23|110.43|113.36|110.56|112.98|110.18|0
1659496200000|2022-08-03 03:10:00|113.17|110.37|113.23|110.43|113.23|110.43|113.04|110.24|0
1659496500000|2022-08-03 03:15:00|113.2|110.4|113.42|110.62|113.48|110.68|112.85|110.05|0
1659496800000|2022-08-03 03:20:00|113.48|110.68|113.29|110.49|113.58|110.78|112.97|110.17|0
1659497100000|2022-08-03 03:25:00|113.23|110.43|113.35|110.55|113.35|110.55|112.91|110.11|0
1659497400000|2022-08-03 03:30:00|113.41|110.61|113.67|110.87|113.8|111|113.41|110.61|0
1659497700000|2022-08-03 03:35:00|113.64|110.84|113.47|110.67|113.67|110.87|113.35|110.55|0
1659498000000|2022-08-03 03:40:00|113.44|110.64|113.41|110.61|113.6|110.8|113.25|110.45|0
1659498300000|2022-08-03 03:45:00|113.38|110.58|113.08|110.28|113.41|110.61|113.02|110.22|0
1659498600000|2022-08-03 03:50:00|113.05|110.25|113.4|110.6|113.4|110.6|112.95|110.15|0
1659498900000|2022-08-03 03:55:00|113.47|110.67|113.3|110.5|113.53|110.73|113.14|110.34|0
1659499200000|2022-08-03 04:00:00|113.33|110.53|112.82|110.02|113.53|110.73|112.82|110.02|0
1659499500000|2022-08-03 04:05:00|112.88|110.08|112.31|109.51|113.08|110.28|112.02|109.22|0
1659499800000|2022-08-03 04:10:00|112.37|109.57|112.69|109.89|112.78|109.98|112.21|109.41|0
1659500100000|2022-08-03 04:15:00|112.72|109.92|112.46|109.66|112.88|110.08|112.43|109.63|0
1659500400000|2022-08-03 04:20:00|112.43|109.63|112.55|109.75|112.55|109.75|112.3|109.5|0
1659500700000|2022-08-03 04:25:00|112.52|109.72|112.55|109.75|112.74|109.94|112.49|109.69|0
1659501000000|2022-08-03 04:30:00|112.49|109.69|112.68|109.88|112.87|110.07|112.49|109.69|0
1659501300000|2022-08-03 04:35:00|112.65|109.85|112.61|109.81|112.87|110.07|112.61|109.81|0
1659501600000|2022-08-03 04:40:00|112.64|109.84|112.54|109.74|112.74|109.94|112.54|109.74|0
1659501900000|2022-08-03 04:45:00|112.48|109.68|112.35|109.55|112.54|109.74|112.13|109.33|0
1659502200000|2022-08-03 04:50:00|112.29|109.49|112.66|109.86|112.99|110.19|112.28|109.48|0
1659502500000|2022-08-03 04:55:00|112.73|109.93|113.05|110.25|113.17|110.37|112.66|109.86|0
1659502800000|2022-08-03 05:00:00|112.98|110.18|112.85|110.05|112.98|110.18|112.6|109.8|0
1659503100000|2022-08-03 05:05:00|112.88|110.08|112.72|109.92|113.04|110.24|112.53|109.73|0
1659503400000|2022-08-03 05:10:00|112.75|109.95|112.27|109.47|112.85|110.05|112.27|109.47|0
1659503700000|2022-08-03 05:15:00|112.14|109.34|112.46|109.66|112.46|109.66|112.14|109.34|0
1659504000000|2022-08-03 05:20:00|112.52|109.72|112.01|109.21|112.52|109.72|112.01|109.21|0
1659504300000|2022-08-03 05:25:00|111.88|109.08|112.07|109.27|112.07|109.27|111.5|108.7|0
1659504600000|2022-08-03 05:30:00|112.11|109.31|111.56|108.76|112.11|109.31|111.5|108.7|0
1659504900000|2022-08-03 05:35:00|111.63|108.83|111.62|108.82|111.94|109.14|111.53|108.73|0
1659505200000|2022-08-03 05:40:00|111.59|108.79|111.81|109.01|111.81|109.01|111.5|108.7|0
1659505500000|2022-08-03 05:45:00|111.87|109.07|112.06|109.26|112.19|109.39|111.78|108.98|0
1659505800000|2022-08-03 05:50:00|112|109.2|111.96|109.16|112.06|109.26|111.74|108.94|0
1659506100000|2022-08-03 05:55:00|112|109.2|112.06|109.26|112.12|109.32|111.8|109|0
1659506400000|2022-08-03 06:00:00|111.99|109.19|112.05|109.25|112.18|109.38|111.55|108.75|0
1659506700000|2022-08-03 06:05:00|111.99|109.19|111.51|108.71|112.12|109.32|111.2|108.4|0
1659507000000|2022-08-03 06:10:00|111.48|108.68|111.6|108.8|111.67|108.87|111.35|108.55|0
1659507300000|2022-08-03 06:15:00|111.57|108.77|111.66|108.86|111.73|108.93|111.35|108.55|0
1659507600000|2022-08-03 06:20:00|111.73|108.93|112.04|109.24|112.14|109.34|111.66|108.86|0
1659507900000|2022-08-03 06:25:00|111.98|109.18|112.04|109.24|112.1|109.3|111.72|108.92|0
1659508200000|2022-08-03 06:30:00|111.98|109.18|112.23|109.43|112.36|109.56|111.95|109.15|0
1659508500000|2022-08-03 06:35:00|112.26|109.46|112.16|109.36|112.35|109.55|111.84|109.04|0
1659508800000|2022-08-03 06:40:00|112.1|109.3|112.54|109.74|112.6|109.8|112.03|109.23|0
1659509100000|2022-08-03 06:45:00|112.48|109.68|112.82|110.02|113.82|111.02|112.28|109.48|0
1659509400000|2022-08-03 06:50:00|112.02|109.22|111.9|109.1|112.22|109.42|111.83|109.03|0
1659509700000|2022-08-03 06:55:00|111.83|109.03|111.86|109.06|111.96|109.16|111.7|108.9|0
1659510000000|2022-08-03 07:00:00|111.89|109.09|113.68|110.88|113.94|111.14|111.89|109.09|0
1659510300000|2022-08-03 07:05:00|113.42|111.02|112.71|110.31|113.67|111.27|112.52|110.12|0
1659510600000|2022-08-03 07:10:00|112.64|110.24|113.48|111.08|113.61|111.21|112.26|109.86|0
1659510900000|2022-08-03 07:15:00|113.61|111.21|112.16|109.76|113.8|111.4|112.06|109.66|0
1659511200000|2022-08-03 07:20:00|112.06|109.66|111.78|109.38|112.25|109.85|111.43|109.03|0
1659511500000|2022-08-03 07:25:00|111.74|109.34|111.68|109.28|112.09|109.69|111.42|109.02|0
1659511800000|2022-08-03 07:30:00|111.71|109.31|112.18|109.78|112.25|109.85|111.42|109.02|0
1659512100000|2022-08-03 07:35:00|112.25|109.85|112.21|109.81|112.38|109.98|111.86|109.46|0
1659512400000|2022-08-03 07:40:00|112.15|109.75|112.75|110.35|112.88|110.48|112.12|109.72|0
1659512700000|2022-08-03 07:45:00|112.88|110.48|113.52|111.12|113.62|111.22|112.79|110.39|0
1659513000000|2022-08-03 07:50:00|113.59|111.19|112.94|110.54|113.59|111.19|112.91|110.51|0
1659513300000|2022-08-03 07:55:00|113.04|110.64|113.07|110.67|113.52|111.12|112.81|110.41|0
1659513600000|2022-08-03 08:00:00|113|110.6|113.06|110.66|113.19|110.79|112.49|110.09|0
1659513900000|2022-08-03 08:05:00|113.03|110.63|113.77|111.37|113.96|111.56|113|110.6|0
1659514200000|2022-08-03 08:10:00|113.8|111.4|113.64|111.24|114.19|111.79|113.45|111.05|0
1659514500000|2022-08-03 08:15:00|113.57|111.17|113.38|110.98|113.57|111.17|113.25|110.85|0
1659514800000|2022-08-03 08:20:00|113.31|110.91|112.41|110.01|113.38|110.98|112.35|109.95|0
1659515100000|2022-08-03 08:25:00|112.35|109.95|112.31|109.91|112.48|110.08|112.09|109.69|0
1659515400000|2022-08-03 08:30:00|112.28|109.88|111.67|109.27|112.28|109.88|111.58|109.18|0
1659515700000|2022-08-03 08:35:00|111.7|109.3|111.99|109.59|112.15|109.75|111.7|109.3|0
1659516000000|2022-08-03 08:40:00|112.02|109.62|111.73|109.33|112.21|109.81|111.73|109.33|0
1659516300000|2022-08-03 08:45:00|111.64|109.24|111.82|109.42|111.95|109.55|111.64|109.24|0
1659516600000|2022-08-03 08:50:00|111.79|109.39|111.44|109.04|112.05|109.65|111.38|108.98|0
1659516900000|2022-08-03 08:55:00|111.47|109.07|111.82|109.42|111.82|109.42|111.25|108.85|0
1659517200000|2022-08-03 09:00:00|111.75|109.35|111.62|109.22|112.04|109.64|111.5|109.1|0
1659517500000|2022-08-03 09:05:00|111.59|109.19|111.3|108.9|111.78|109.38|111.24|108.84|0
1659517800000|2022-08-03 09:10:00|111.37|108.97|110.1|107.7|111.4|109|109.98|107.58|0
1659518100000|2022-08-03 09:15:00|110.04|107.64|110.08|107.68|110.29|107.89|109.1|106.7|0
1659518400000|2022-08-03 09:20:00|110.11|107.71|109.28|106.88|110.2|107.8|109.09|106.69|0
1659518700000|2022-08-03 09:25:00|109.21|106.81|109.46|107.06|109.65|107.25|109.21|106.81|0
1659519000000|2022-08-03 09:30:00|109.43|107.03|109.02|106.62|109.65|107.25|109.02|106.62|0
1659519300000|2022-08-03 09:35:00|109.08|106.68|109.27|106.87|109.33|106.93|108.96|106.56|0
1659519600000|2022-08-03 09:40:00|109.14|106.74|109.64|107.24|109.77|107.37|109.14|106.74|0
1659519900000|2022-08-03 09:45:00|109.67|107.27|109.95|107.55|110.08|107.68|109.64|107.24|0
1659520200000|2022-08-03 09:50:00|109.98|107.58|109.89|107.49|110.01|107.61|109.64|107.24|0
1659520500000|2022-08-03 09:55:00|109.92|107.52|110.01|107.61|110.07|107.67|109.88|107.48|0
1659520800000|2022-08-03 10:00:00|110.04|107.64|110.04|107.64|110.13|107.73|109.76|107.36|0
1659521100000|2022-08-03 10:05:00|110.01|107.61|109.94|107.54|110.16|107.76|109.75|107.35|0
1659521400000|2022-08-03 10:10:00|109.97|107.57|109.34|106.94|109.97|107.57|109.19|106.79|0
1659521700000|2022-08-03 10:15:00|109.37|106.97|110.19|107.79|110.31|107.91|109.31|106.91|0
1659522000000|2022-08-03 10:20:00|110.25|107.85|110.44|108.04|110.5|108.1|110.12|107.72|0
1659522300000|2022-08-03 10:25:00|110.43|108.03|110.21|107.81|110.5|108.1|110.12|107.72|0
1659522600000|2022-08-03 10:30:00|110.31|107.91|110.15|107.75|110.34|107.94|109.99|107.59|0
1659522900000|2022-08-03 10:35:00|110.11|107.71|110.17|107.77|110.4|108|109.86|107.46|0
1659523200000|2022-08-03 10:40:00|110.24|107.84|110.61|108.21|110.71|108.31|110.11|107.71|0
1659523500000|2022-08-03 10:45:00|110.55|108.15|110.3|107.9|110.68|108.28|110.17|107.77|0
1659523800000|2022-08-03 10:50:00|110.27|107.87|110.23|107.83|110.61|108.21|110.17|107.77|0
1659524100000|2022-08-03 10:55:00|110.29|107.89|110.04|107.64|110.54|108.14|109.98|107.58|0
1659524400000|2022-08-03 11:00:00|110.1|107.7|109.47|107.07|110.42|108.02|109.44|107.04|0
1659524700000|2022-08-03 11:05:00|109.53|107.13|108.78|106.38|109.53|107.13|108.78|106.38|0
1659525000000|2022-08-03 11:10:00|108.81|106.41|108.78|106.38|109.03|106.63|108.66|106.26|0
1659525300000|2022-08-03 11:15:00|108.75|106.35|108.9|106.5|108.96|106.56|108.65|106.25|0
1659525600000|2022-08-03 11:20:00|108.96|106.56|109.09|106.69|109.27|106.87|108.9|106.5|0
1659525900000|2022-08-03 11:25:00|109.06|106.66|108.46|106.06|109.21|106.81|108.4|106|0
1659526200000|2022-08-03 11:30:00|108.52|106.12|109.33|106.93|109.46|107.06|108.34|105.94|0
1659526500000|2022-08-03 11:35:00|109.39|106.99|109.77|107.37|109.89|107.49|109.2|106.8|0
1659526800000|2022-08-03 11:40:00|109.83|107.43|109.7|107.3|110.08|107.68|109.64|107.24|0
1659527100000|2022-08-03 11:45:00|109.64|107.24|109.38|106.98|109.89|107.49|109.32|106.92|0
1659527400000|2022-08-03 11:50:00|109.32|106.92|108.85|106.45|109.38|106.98|108.85|106.45|0
1659527700000|2022-08-03 11:55:00|108.82|106.42|108.91|106.51|109.07|106.67|108.76|106.36|0
1659528000000|2022-08-03 12:00:00|108.94|106.54|108.63|106.23|109.07|106.67|108.57|106.17|0
1659528300000|2022-08-03 12:05:00|108.69|106.29|109.12|106.72|109.41|107.01|108.69|106.29|0
1659528600000|2022-08-03 12:10:00|109.19|106.79|107.75|105.35|109.19|106.79|107.75|105.35|0
1659528900000|2022-08-03 12:15:00|107.63|105.23|107.44|105.04|107.85|105.45|107.44|105.04|0
1659529200000|2022-08-03 12:20:00|107.38|104.98|108.5|106.1|108.56|106.16|107.01|104.61|0
1659529500000|2022-08-03 12:25:00|108.56|106.16|108.44|106.04|108.62|106.22|108.25|105.85|0
1659529800000|2022-08-03 12:30:00|108.37|105.97|108.12|105.72|108.5|106.1|107.94|105.54|0
1659530100000|2022-08-03 12:35:00|108.09|105.69|107.4|105|108.12|105.72|106.73|104.33|0
1659530400000|2022-08-03 12:40:00|107.37|104.97|106.91|104.51|107.37|104.97|106.85|104.45|0
1659530700000|2022-08-03 12:45:00|106.85|104.45|106.72|104.32|107.15|104.75|106.47|104.07|0
1659531000000|2022-08-03 12:50:00|106.78|104.38|106.56|104.16|107.03|104.63|106.53|104.13|0
1659531300000|2022-08-03 12:55:00|106.59|104.19|106.9|104.5|106.9|104.5|106.04|103.64|0
1659531600000|2022-08-03 13:00:00|106.71|104.31|106.83|104.43|107.02|104.62|106.71|104.31|0
1659531900000|2022-08-03 13:05:00|106.87|104.47|107.39|104.99|107.63|105.23|106.71|104.31|0
1659532200000|2022-08-03 13:10:00|107.32|104.92|106.95|104.55|107.32|104.92|106.77|104.37|0
1659532500000|2022-08-03 13:15:00|106.89|104.49|107.63|105.23|107.66|105.26|106.89|104.49|0
1659532800000|2022-08-03 13:20:00|107.57|105.17|107.5|105.1|107.69|105.29|107.32|104.92|0
1659533100000|2022-08-03 13:25:00|107.56|105.16|107.75|105.35|107.81|105.41|107.31|104.91|0
1659533400000|2022-08-03 13:30:00|107.25|104.85|107.31|104.91|108.37|105.97|106.08|103.68|0
1659533700000|2022-08-03 13:35:00|107.13|104.73|105.05|102.65|107.13|104.73|104.32|101.92|0
1659534000000|2022-08-03 13:40:00|104.92|102.52|105.5|103.1|106.47|104.07|104.35|101.95|0
1659534300000|2022-08-03 13:45:00|105.35|102.95|104.83|102.43|106.85|104.45|104.71|102.31|0
1659534600000|2022-08-03 13:50:00|104.52|102.12|104.28|101.88|105.37|102.97|104.16|101.76|0
1659534900000|2022-08-03 13:55:00|104.22|101.82|103.82|101.42|104.52|102.12|103.67|101.27|0
1659535200000|2022-08-03 14:00:00|104.58|102.18|102.89|100.49|105.67|103.27|102.71|100.31|0
1659535500000|2022-08-03 14:05:00|102.77|100.37|102.41|100.01|102.77|100.37|101.88|99.48|0
1659535800000|2022-08-03 14:10:00|102.29|99.89|102.5|100.1|102.87|100.47|101.58|99.18|0
1659536100000|2022-08-03 14:15:00|102.33|99.93|105.46|103.06|105.88|103.48|102.09|99.69|0
1659536400000|2022-08-03 14:20:00|105.58|103.18|105.33|102.93|105.82|103.42|105.09|102.69|0
1659536700000|2022-08-03 14:25:00|105.21|102.81|103.63|101.23|105.51|103.11|103.33|100.93|0
1659537000000|2022-08-03 14:30:00|103.75|101.35|105.33|102.93|105.69|103.29|103.15|100.75|0
1659537300000|2022-08-03 14:35:00|105.2|102.8|105.75|103.35|107.17|104.77|105.14|102.74|0
1659537600000|2022-08-03 14:40:00|105.81|103.41|104.94|102.54|106.73|104.33|104.59|102.19|0
1659537900000|2022-08-03 14:45:00|105.13|102.73|103.43|101.03|105.13|102.73|103.19|100.79|0
1659538200000|2022-08-03 14:50:00|103.37|100.97|104.15|101.75|104.27|101.87|103.19|100.79|0
1659538500000|2022-08-03 14:55:00|103.97|101.57|101.9|99.5|104.03|101.63|101.66|99.26|0
1659538800000|2022-08-03 15:00:00|101.66|99.26|101.78|99.38|102.32|99.92|100.89|98.49|0
1659539100000|2022-08-03 15:05:00|101.75|99.35|100.76|98.36|101.84|99.44|100.76|98.36|0
1659539400000|2022-08-03 15:10:00|100.71|98.31|99.99|97.59|101.06|98.66|99.35|96.95|0
1659539700000|2022-08-03 15:15:00|100.05|97.65|101|98.6|101.06|98.66|99.5|97.1|0
1659540000000|2022-08-03 15:20:00|100.94|98.54|100.17|97.77|101|98.6|99.93|97.53|0
1659540300000|2022-08-03 15:25:00|100.11|97.71|99.78|97.38|100.22|97.82|99.11|96.71|0
1659540600000|2022-08-03 15:30:00|99.81|97.41|99.73|97.33|101.41|99.01|99.4|97|0
1659540900000|2022-08-03 15:35:00|99.67|97.27|98.5|96.1|99.67|97.27|98.44|96.04|0
1659541200000|2022-08-03 15:40:00|98.44|96.04|98.26|95.86|98.49|96.09|97.86|95.46|0
1659541500000|2022-08-03 15:45:00|98.2|95.8|98.26|95.86|98.38|95.98|97.56|95.16|0
1659541800000|2022-08-03 15:50:00|98.14|95.74|98.31|95.91|99.25|96.85|98.14|95.74|0
1659542100000|2022-08-03 15:55:00|98.37|95.97|97.5|95.1|98.37|95.97|97.27|94.87|0
1659542400000|2022-08-03 16:00:00|97.44|95.04|97.5|95.1|98.02|95.62|97.38|94.98|0
1659542700000|2022-08-03 16:05:00|97.44|95.04|98.02|95.62|98.19|95.79|97.21|94.81|0
1659543000000|2022-08-03 16:10:00|98.07|95.67|98.24|95.84|98.83|96.43|97.84|95.44|0
1659543300000|2022-08-03 16:15:00|98.19|95.79|98.18|95.78|99.06|96.66|98.18|95.78|0
1659543600000|2022-08-03 16:20:00|98.24|95.84|97.26|94.86|98.24|95.84|97.14|94.74|0
1659543900000|2022-08-03 16:25:00|97.31|94.91|97.89|95.49|97.95|95.55|97.2|94.8|0
1659544200000|2022-08-03 16:30:00|97.83|95.43|96.33|93.93|97.89|95.49|96.33|93.93|0
1659544500000|2022-08-03 16:35:00|96.39|93.99|96.16|93.76|96.56|94.16|95.71|93.31|0
1659544800000|2022-08-03 16:40:00|96.22|93.82|95.94|93.54|97.7|95.3|95.54|93.14|0
1659545100000|2022-08-03 16:45:00|96|93.6|94.8|92.4|96.05|93.65|94.8|92.4|0
1659545400000|2022-08-03 16:50:00|94.86|92.46|95.14|92.74|95.26|92.86|94.63|92.23|0
1659545700000|2022-08-03 16:55:00|95.2|92.8|95.36|92.96|95.42|93.02|94.8|92.4|0
1659546000000|2022-08-03 17:00:00|95.25|92.85|94.35|91.95|95.31|92.91|94.35|91.95|0
1659546300000|2022-08-03 17:05:00|94.4|92|94.63|92.23|94.91|92.51|94.29|91.89|0
1659546600000|2022-08-03 17:10:00|94.51|92.11|95.05|92.65|95.25|92.85|94.51|92.11|0
1659546900000|2022-08-03 17:15:00|95.02|92.62|95.41|93.01|95.41|93.01|94.85|92.45|0
1659547200000|2022-08-03 17:20:00|95.47|93.07|95.3|92.9|96.09|93.69|95.07|92.67|0
1659547500000|2022-08-03 17:25:00|95.24|92.84|94.67|92.27|95.41|93.01|94.5|92.1|0
1659547800000|2022-08-03 17:30:00|94.62|92.22|94.39|91.99|94.9|92.5|94.33|91.93|0
1659548100000|2022-08-03 17:35:00|94.5|92.1|95.17|92.77|95.4|93|94.42|92.02|0
1659548400000|2022-08-03 17:40:00|95.23|92.83|94.89|92.49|95.74|93.34|94.78|92.38|0
1659548700000|2022-08-03 17:45:00|94.95|92.55|94.69|92.29|95.62|93.22|94.69|92.29|0
1659549000000|2022-08-03 17:50:00|94.66|92.26|94.27|91.87|94.77|92.37|94.21|91.81|0
1659549300000|2022-08-03 17:55:00|94.32|91.92|94.71|92.31|95.17|92.77|94.27|91.87|0
1659549600000|2022-08-03 18:00:00|94.77|92.37|94.6|92.2|95.39|92.99|94.37|91.97|0
1659549900000|2022-08-03 18:05:00|94.54|92.14|94.48|92.08|94.88|92.48|94.31|91.91|0
1659550200000|2022-08-03 18:10:00|94.43|92.03|94.26|91.86|94.76|92.36|93.98|91.58|0
1659550500000|2022-08-03 18:15:00|94.2|91.8|93.64|91.24|94.42|92.02|93.64|91.24|0
1659550800000|2022-08-03 18:20:00|93.69|91.29|93.47|91.07|93.75|91.35|93.3|90.9|0
1659551100000|2022-08-03 18:25:00|93.41|91.01|93.91|91.51|94.02|91.62|93.3|90.9|0
1659551400000|2022-08-03 18:30:00|93.86|91.46|93.91|91.51|94.13|91.73|93.46|91.06|0
1659551700000|2022-08-03 18:35:00|93.97|91.57|94.3|91.9|94.3|91.9|93.57|91.17|0
1659552000000|2022-08-03 18:40:00|94.24|91.84|94.52|92.12|95.14|92.74|93.96|91.56|0
1659552300000|2022-08-03 18:45:00|94.46|92.06|94.01|91.61|94.97|92.57|93.85|91.45|0
1659552600000|2022-08-03 18:50:00|94.18|91.78|93.79|91.39|94.46|92.06|93.62|91.22|0
1659552900000|2022-08-03 18:55:00|93.73|91.33|94.06|91.66|94.21|91.81|93.51|91.11|0
1659553200000|2022-08-03 19:00:00|94.18|91.78|93.39|90.99|94.51|92.11|93.23|90.83|0
1659553500000|2022-08-03 19:05:00|93.23|90.83|93.78|91.38|93.84|91.44|92.95|90.55|0
1659553800000|2022-08-03 19:10:00|93.84|91.44|94.06|91.66|94.51|92.11|93.72|91.32|0
1659554100000|2022-08-03 19:15:00|94.17|91.77|94|91.6|94.62|92.22|93.78|91.38|0
1659554400000|2022-08-03 19:20:00|93.94|91.54|94|91.6|94.22|91.82|93.72|91.32|0
1659554700000|2022-08-03 19:25:00|94.11|91.71|94.11|91.71|94.44|92.04|93.99|91.59|0
1659555000000|2022-08-03 19:30:00|94.16|91.76|93.54|91.14|94.27|91.87|93.54|91.14|0
1659555300000|2022-08-03 19:35:00|93.49|91.09|93.43|91.03|93.71|91.31|93.15|90.75|0
1659555600000|2022-08-03 19:40:00|93.37|90.97|92.37|89.97|93.65|91.25|92.26|89.86|0
1659555900000|2022-08-03 19:45:00|92.6|90.2|93.03|90.63|94.27|91.87|92.48|90.08|0
1659556200000|2022-08-03 19:50:00|92.97|90.57|92.92|90.52|93.14|90.74|92.31|89.91|0
1659556500000|2022-08-03 19:55:00|92.86|90.46|95.15|92.75|95.32|92.92|92.86|90.46|0
1659556800000|2022-08-03 20:00:00|94.82|92.42|95.49|93.09|95.78|93.38|94.82|92.42|0
1659557100000|2022-08-03 20:05:00|95.55|93.15|94.59|92.19|95.83|93.43|94.48|92.08|0
1659557400000|2022-08-03 20:10:00|94.53|92.13|94.36|91.96|94.53|92.13|94.19|91.79|0
1659557700000|2022-08-03 20:15:00|94.56|91.76|94.73|91.93|94.73|91.93|94.56|91.76|0
1659558000000|2022-08-03 20:20:00|94.78|91.98|95.18|92.38|95.18|92.38|94.78|91.98|0
1659558300000|2022-08-03 20:25:00|95.15|92.35|94.95|92.15|95.24|92.44|94.95|92.15|0
1659558600000|2022-08-03 20:30:00|94.78|91.98|94.89|92.09|94.98|92.18|94.61|91.81|0
1659558900000|2022-08-03 20:35:00|94.83|92.03|94.66|91.86|94.89|92.09|94.55|91.75|0
1659559200000|2022-08-03 20:40:00|94.63|91.83|94.43|91.63|94.66|91.86|94.38|91.58|0
1659559500000|2022-08-03 20:45:00|94.49|91.69|94.6|91.8|94.66|91.86|94.49|91.69|0
1659559800000|2022-08-03 20:50:00|94.54|91.74|94.65|91.85|94.66|91.86|94.49|91.69|0
1659560100000|2022-08-03 20:55:00|94.68|91.88|94.79|91.99|94.88|92.08|94.65|91.85|0
1659560400000|2022-08-03 21:00:00|94.76|91.96|94.65|91.85|94.76|91.96|94.63|91.83|0
1659560700000|2022-08-03 21:05:00|94.64|91.84|94.77|91.97|94.77|91.97|94.64|91.84|0
1659561000000|2022-08-03 21:10:00|94.76|91.96|94.77|91.97|94.79|91.99|94.73|91.93|0
1659561300000|2022-08-03 21:15:00|94.78|91.98|94.83|92.03|94.86|92.06|94.74|91.94|0
1659561600000|2022-08-03 21:20:00|94.81|92.01|94.7|91.9|94.88|92.08|94.7|91.9|0
1659561900000|2022-08-03 21:25:00|94.69|91.89|94.63|91.83|94.73|91.93|94.61|91.81|0
1659562200000|2022-08-03 21:30:00|94.64|91.84|94.64|91.84|94.64|91.84|94.59|91.79|0
1659562500000|2022-08-03 21:35:00|94.62|91.82|94.63|91.83|94.63|91.83|94.61|91.81|0
1659562800000|2022-08-03 21:40:00|94.64|91.84|94.6|91.8|94.66|91.86|94.59|91.79|0
1659563100000|2022-08-03 21:45:00|94.59|91.79|94.66|91.86|94.66|91.86|94.59|91.79|0
1659563400000|2022-08-03 21:50:00|94.73|91.93|94.73|91.93|94.8|92|94.71|91.91|0
1659563700000|2022-08-03 21:55:00|94.66|91.86|94.69|91.89|94.73|91.93|94.58|91.78|0
1659564000000|2022-08-03 22:00:00|94.76|91.96|95.3|92.5|95.41|92.61|94.76|91.96|0
1659564300000|2022-08-03 22:05:00|95.24|92.44|95.01|92.21|95.27|92.47|95.01|92.21|0
1659564600000|2022-08-03 22:10:00|94.99|92.19|94.84|92.04|95.18|92.38|94.78|91.98|0
1659564900000|2022-08-03 22:15:00|94.78|91.98|94.78|91.98|94.9|92.1|94.67|91.87|0
1659565200000|2022-08-03 22:20:00|94.72|91.92|94.61|91.81|94.78|91.98|94.55|91.75|0
1659565500000|2022-08-03 22:25:00|94.64|91.84|94.66|91.86|94.72|91.92|94.55|91.75|0
1659565800000|2022-08-03 22:30:00|94.64|91.84|94.94|92.14|94.97|92.17|94.55|91.75|0
1659566100000|2022-08-03 22:35:00|95|92.2|95.17|92.37|95.23|92.43|94.77|91.97|0
1659566400000|2022-08-03 22:40:00|95.05|92.25|95.11|92.31|95.28|92.48|94.94|92.14|0
1659566700000|2022-08-03 22:45:00|95.05|92.25|94.54|91.74|95.11|92.31|94.48|91.68|0
1659567000000|2022-08-03 22:50:00|94.48|91.68|94.71|91.91|94.82|92.02|94.43|91.63|0
1659567300000|2022-08-03 22:55:00|94.68|91.88|94.53|91.73|94.68|91.88|94.42|91.62|0
1659567600000|2022-08-03 23:00:00|94.56|91.76|94.64|91.84|94.99|92.19|94.56|91.76|0
1659567900000|2022-08-03 23:05:00|94.67|91.87|94.73|91.93|94.93|92.13|94.67|91.87|0
1659568200000|2022-08-03 23:10:00|94.78|91.98|94.78|91.98|94.92|92.12|94.64|91.84|0
1659568500000|2022-08-03 23:15:00|94.81|92.01|94.78|91.98|94.92|92.12|94.78|91.98|0
1659568800000|2022-08-03 23:20:00|94.81|92.01|94.75|91.95|94.92|92.12|94.75|91.95|0
1659569100000|2022-08-03 23:25:00|94.78|91.98|94.69|91.89|94.8|92|94.52|91.72|0
1659569400000|2022-08-03 23:30:00|94.75|91.95|94.86|92.06|94.86|92.06|94.63|91.83|0
1659569700000|2022-08-03 23:35:00|94.83|92.03|94.97|92.17|95.02|92.22|94.69|91.89|0
1659570000000|2022-08-03 23:40:00|95.02|92.22|94.85|92.05|95.02|92.22|94.79|91.99|0
1659570300000|2022-08-03 23:45:00|94.88|92.08|94.76|91.96|95.08|92.28|94.74|91.94|0
1659570600000|2022-08-03 23:50:00|94.73|91.93|94.79|91.99|94.96|92.16|94.73|91.93|0
1659570900000|2022-08-03 23:55:00|94.85|92.05|95.18|92.38|95.18|92.38|94.73|91.93|0
1659571200000|2022-08-04 00:00:00|95.3|92.5|95.47|92.67|95.64|92.84|95.3|92.5|0
1659571500000|2022-08-04 00:05:00|95.41|92.61|95.24|92.44|95.52|92.72|95.24|92.44|0
1659571800000|2022-08-04 00:10:00|95.18|92.38|95.01|92.21|95.29|92.49|94.87|92.07|0
1659572100000|2022-08-04 00:15:00|94.95|92.15|94.66|91.86|95.01|92.21|94.61|91.81|0
1659572400000|2022-08-04 00:20:00|94.61|91.81|94.41|91.61|94.61|91.81|94.04|91.24|0
1659572700000|2022-08-04 00:25:00|94.32|91.52|93.98|91.18|94.43|91.63|93.81|91.01|0
1659573000000|2022-08-04 00:30:00|94.01|91.21|93.92|91.12|94.04|91.24|93.53|90.73|0
1659573300000|2022-08-04 00:35:00|93.95|91.15|94.2|91.4|94.31|91.51|93.86|91.06|0
1659573600000|2022-08-04 00:40:00|94.26|91.46|94.14|91.34|94.26|91.46|93.64|90.84|0
1659573900000|2022-08-04 00:45:00|94.17|91.37|93.91|91.11|94.25|91.45|93.86|91.06|0
1659574200000|2022-08-04 00:50:00|93.89|91.09|93.85|91.05|94.03|91.23|93.8|91|0
1659574500000|2022-08-04 00:55:00|93.77|90.97|93.52|90.72|93.77|90.97|93.46|90.66|0
1659574800000|2022-08-04 01:00:00|93.57|90.77|94.72|91.92|94.78|91.98|93.51|90.71|0
1659575100000|2022-08-04 01:05:00|94.78|91.98|94.55|91.75|94.84|92.04|94.44|91.64|0
1659575400000|2022-08-04 01:10:00|94.58|91.78|96.19|93.39|96.28|93.48|94.55|91.75|0
1659575700000|2022-08-04 01:15:00|96.22|93.42|95.76|92.96|96.22|93.42|95.65|92.85|0
1659576000000|2022-08-04 01:20:00|95.74|92.94|95.7|92.9|95.82|93.02|95.37|92.57|0
1659576300000|2022-08-04 01:25:00|95.68|92.88|95.59|92.79|95.76|92.96|95.45|92.65|0
1659576600000|2022-08-04 01:30:00|95.53|92.73|95.36|92.56|95.81|93.01|95.25|92.45|0
1659576900000|2022-08-04 01:35:00|95.3|92.5|95.13|92.33|95.47|92.67|95.08|92.28|0
1659577200000|2022-08-04 01:40:00|95.08|92.28|95.41|92.61|95.47|92.67|95.07|92.27|0
1659577500000|2022-08-04 01:45:00|95.35|92.55|95.63|92.83|95.69|92.89|95.24|92.44|0
1659577800000|2022-08-04 01:50:00|95.69|92.89|95.86|93.06|95.86|93.06|95.69|92.89|0
1659578100000|2022-08-04 01:55:00|95.8|93|95.86|93.06|95.91|93.11|95.69|92.89|0
1659578400000|2022-08-04 02:00:00|95.83|93.03|95.57|92.77|95.91|93.11|95.51|92.71|0
1659578700000|2022-08-04 02:05:00|95.54|92.74|95.62|92.82|95.68|92.88|95.51|92.71|0
1659579000000|2022-08-04 02:10:00|95.65|92.85|96.13|93.33|96.25|93.45|95.65|92.85|0
1659579300000|2022-08-04 02:15:00|96.08|93.28|96.13|93.33|96.3|93.5|96.05|93.25|0
1659579600000|2022-08-04 02:20:00|96.07|93.27|96.35|93.55|96.41|93.61|96.07|93.27|0
1659579900000|2022-08-04 02:25:00|96.33|93.53|96.52|93.72|96.7|93.9|96.33|93.53|0
1659580200000|2022-08-04 02:30:00|96.47|93.67|96.58|93.78|96.75|93.95|96.41|93.61|0
1659580500000|2022-08-04 02:35:00|96.63|93.83|96.92|94.12|97.03|94.23|96.52|93.72|0
1659580800000|2022-08-04 02:40:00|96.95|94.15|96.74|93.94|97.03|94.23|96.72|93.92|0
1659581100000|2022-08-04 02:45:00|96.77|93.97|96.46|93.66|96.8|94|96.46|93.66|0
1659581400000|2022-08-04 02:50:00|96.51|93.71|96.57|93.77|96.63|93.83|96.45|93.65|0
1659581700000|2022-08-04 02:55:00|96.6|93.8|96.11|93.31|96.68|93.88|96.05|93.25|0
1659582000000|2022-08-04 03:00:00|96.05|93.25|96.39|93.59|96.45|93.65|96.05|93.25|0
1659582300000|2022-08-04 03:05:00|96.45|93.65|96.1|93.3|96.45|93.65|96.1|93.3|0
1659582600000|2022-08-04 03:10:00|96.05|93.25|96.16|93.36|96.33|93.53|96.05|93.25|0
1659582900000|2022-08-04 03:15:00|96.21|93.41|96.1|93.3|96.21|93.41|96.04|93.24|0
1659583200000|2022-08-04 03:20:00|96.16|93.36|96.15|93.35|96.16|93.36|96.04|93.24|0
1659583500000|2022-08-04 03:25:00|96.21|93.41|96.52|93.72|96.55|93.75|96.21|93.41|0
1659583800000|2022-08-04 03:30:00|96.49|93.69|96.49|93.69|96.83|94.03|96.38|93.58|0
1659584100000|2022-08-04 03:35:00|96.52|93.72|96.54|93.74|96.72|93.92|96.49|93.69|0
1659584400000|2022-08-04 03:40:00|96.6|93.8|96.94|94.14|96.94|94.14|96.49|93.69|0
1659584700000|2022-08-04 03:45:00|97|94.2|97.34|94.54|97.34|94.54|97|94.2|0
1659585000000|2022-08-04 03:50:00|97.31|94.51|96.99|94.19|97.34|94.54|96.99|94.19|0
1659585300000|2022-08-04 03:55:00|96.97|94.17|96.82|94.02|97.08|94.28|96.82|94.02|0
1659585600000|2022-08-04 04:00:00|96.88|94.08|96.76|93.96|96.88|94.08|96.7|93.9|0
1659585900000|2022-08-04 04:05:00|96.82|94.02|96.67|93.87|96.85|94.05|96.59|93.79|0
1659586200000|2022-08-04 04:10:00|96.7|93.9|96.58|93.78|96.7|93.9|96.41|93.61|0
1659586500000|2022-08-04 04:15:00|96.61|93.81|96.64|93.84|96.75|93.95|96.61|93.81|0
1659586800000|2022-08-04 04:20:00|96.67|93.87|96.84|94.04|96.86|94.06|96.64|93.84|0
1659587100000|2022-08-04 04:25:00|96.81|94.01|96.8|94|96.92|94.12|96.75|93.95|0
1659587400000|2022-08-04 04:30:00|96.78|93.98|96.46|93.66|96.78|93.98|96.46|93.66|0
1659587700000|2022-08-04 04:35:00|96.43|93.63|96.57|93.77|96.57|93.77|96.34|93.54|0
1659588000000|2022-08-04 04:40:00|96.54|93.74|96.57|93.77|96.57|93.77|96.51|93.71|0
1659588300000|2022-08-04 04:45:00|96.51|93.71|96.45|93.65|96.54|93.74|96.4|93.6|0
1659588600000|2022-08-04 04:50:00|96.39|93.59|96.56|93.76|96.56|93.76|96.28|93.48|0
1659588900000|2022-08-04 04:55:00|96.5|93.7|96.62|93.82|96.67|93.87|96.45|93.65|0
1659589200000|2022-08-04 05:00:00|96.59|93.79|96.59|93.79|96.61|93.81|96.22|93.42|0
1659589500000|2022-08-04 05:05:00|96.61|93.81|97.01|94.21|97.01|94.21|96.59|93.79|0
1659589800000|2022-08-04 05:10:00|96.98|94.18|97.01|94.21|97.12|94.32|96.72|93.92|0
1659590100000|2022-08-04 05:15:00|97.04|94.24|96.58|93.78|97.04|94.24|96.49|93.69|0
1659590400000|2022-08-04 05:20:00|96.61|93.81|96.38|93.58|96.72|93.92|96.38|93.58|0
1659590700000|2022-08-04 05:25:00|96.32|93.52|96.54|93.74|96.6|93.8|96.26|93.46|0
1659591000000|2022-08-04 05:30:00|96.49|93.69|96.26|93.46|96.77|93.97|96.12|93.32|0
1659591300000|2022-08-04 05:35:00|96.2|93.4|96.45|93.65|96.48|93.68|96.09|93.29|0
1659591600000|2022-08-04 05:40:00|96.42|93.62|96.48|93.68|96.54|93.74|96.2|93.4|0
1659591900000|2022-08-04 05:45:00|96.54|93.74|96.82|94.02|96.88|94.08|96.54|93.74|0
1659592200000|2022-08-04 05:50:00|96.85|94.05|96.53|93.73|96.88|94.08|96.36|93.56|0
1659592500000|2022-08-04 05:55:00|96.5|93.7|96.96|94.16|97.04|94.24|96.3|93.5|0
1659592800000|2022-08-04 06:00:00|96.99|94.19|96.87|94.07|97.27|94.47|96.76|93.96|0
1659593100000|2022-08-04 06:05:00|96.93|94.13|96.75|93.95|96.98|94.18|96.47|93.67|0
1659593400000|2022-08-04 06:10:00|96.64|93.84|96.75|93.95|97.09|94.29|96.64|93.84|0
1659593700000|2022-08-04 06:15:00|96.81|94.01|96.98|94.18|97.15|94.35|96.81|94.01|0
1659594000000|2022-08-04 06:20:00|97.01|94.21|96.83|94.03|97.03|94.23|96.72|93.92|0
1659594300000|2022-08-04 06:25:00|96.8|94|96.8|94|96.86|94.06|96.51|93.71|0
1659594600000|2022-08-04 06:30:00|96.89|94.09|96.48|93.68|97.08|94.28|96.45|93.65|0
1659594900000|2022-08-04 06:35:00|96.51|93.71|96.71|93.91|96.85|94.05|96.45|93.65|0
1659595200000|2022-08-04 06:40:00|96.74|93.94|96.71|93.91|96.82|94.02|96.56|93.76|0
1659595500000|2022-08-04 06:45:00|96.73|93.93|96.79|93.99|96.9|94.1|96.68|93.88|0
1659595800000|2022-08-04 06:50:00|96.85|94.05|96.99|94.19|97.13|94.33|96.84|94.04|0
1659596100000|2022-08-04 06:55:00|96.96|94.16|97.18|94.38|97.24|94.44|96.84|94.04|0
1659596400000|2022-08-04 07:00:00|97.07|94.27|96.72|93.92|97.41|94.61|96.55|93.75|0
1659596700000|2022-08-04 07:05:00|96.52|94.12|95.72|93.32|96.58|94.18|95.5|93.1|0
1659597000000|2022-08-04 07:10:00|95.78|93.38|96|93.6|96.43|94.03|95.78|93.38|0
1659597300000|2022-08-04 07:15:00|95.95|93.55|95.63|93.23|96.23|93.83|95.55|93.15|0
1659597600000|2022-08-04 07:20:00|95.6|93.2|95.37|92.97|96|93.6|95.32|92.92|0
1659597900000|2022-08-04 07:25:00|95.43|93.03|95.15|92.75|95.46|93.06|95.15|92.75|0
1659598200000|2022-08-04 07:30:00|95.09|92.69|95.26|92.86|95.31|92.91|94.75|92.35|0
1659598500000|2022-08-04 07:35:00|95.29|92.89|95.54|93.14|95.54|93.14|95|92.6|0
1659598800000|2022-08-04 07:40:00|95.57|93.17|95.7|93.3|95.82|93.42|95.57|93.17|0
1659599100000|2022-08-04 07:45:00|95.73|93.33|95.7|93.3|95.85|93.45|95.59|93.19|0
1659599400000|2022-08-04 07:50:00|95.67|93.27|95.73|93.33|95.76|93.36|95.36|92.96|0
1659599700000|2022-08-04 07:55:00|95.76|93.36|95.58|93.18|95.87|93.47|95.3|92.9|0
1659600000000|2022-08-04 08:00:00|95.53|93.13|96.32|93.92|96.43|94.03|95.53|93.13|0
1659600300000|2022-08-04 08:05:00|96.26|93.86|95.98|93.58|96.32|93.92|95.98|93.58|0
1659600600000|2022-08-04 08:10:00|96.03|93.63|95.92|93.52|96.29|93.89|95.89|93.49|0
1659600900000|2022-08-04 08:15:00|95.89|93.49|95.29|92.89|95.95|93.55|95.26|92.86|0
1659601200000|2022-08-04 08:20:00|95.32|92.92|95.51|93.11|95.68|93.28|95.23|92.83|0
1659601500000|2022-08-04 08:25:00|95.54|93.14|95.85|93.45|95.91|93.51|95.54|93.14|0
1659601800000|2022-08-04 08:30:00|95.82|93.42|95.96|93.56|96.02|93.62|95.74|93.34|0
1659602100000|2022-08-04 08:35:00|95.91|93.51|96.1|93.7|96.19|93.79|95.88|93.48|0
1659602400000|2022-08-04 08:40:00|96.07|93.67|96.19|93.79|96.33|93.93|96.02|93.62|0
1659602700000|2022-08-04 08:45:00|96.24|93.84|96.18|93.78|96.27|93.87|96.07|93.67|0
1659603000000|2022-08-04 08:50:00|96.21|93.81|96.07|93.67|96.38|93.98|96.07|93.67|0
1659603300000|2022-08-04 08:55:00|96.1|93.7|96.29|93.89|96.35|93.95|96.07|93.67|0
1659603600000|2022-08-04 09:00:00|96.26|93.86|96.18|93.78|96.29|93.89|96.06|93.66|0
1659603900000|2022-08-04 09:05:00|96.23|93.83|96.29|93.89|96.72|94.32|96.23|93.83|0
1659604200000|2022-08-04 09:10:00|96.23|93.83|95.83|93.43|96.26|93.86|95.72|93.32|0
1659604500000|2022-08-04 09:15:00|95.77|93.37|95.66|93.26|95.89|93.49|95.43|93.03|0
1659604800000|2022-08-04 09:20:00|95.6|93.2|95.26|92.86|95.6|93.2|95.26|92.86|0
1659605100000|2022-08-04 09:25:00|95.14|92.74|94.41|92.01|95.14|92.74|94.35|91.95|0
1659605400000|2022-08-04 09:30:00|94.46|92.06|95.05|92.65|95.05|92.65|94.35|91.95|0
1659605700000|2022-08-04 09:35:00|95.08|92.68|94.74|92.34|95.14|92.74|94.68|92.28|0
1659606000000|2022-08-04 09:40:00|94.77|92.37|94.91|92.51|94.91|92.51|94.68|92.28|0
1659606300000|2022-08-04 09:45:00|94.79|92.39|93.84|91.44|94.91|92.51|93.76|91.36|0
1659606600000|2022-08-04 09:50:00|93.78|91.38|94.06|91.66|94.12|91.72|93.56|91.16|0
1659606900000|2022-08-04 09:55:00|94.23|91.83|94|91.6|94.23|91.83|93.83|91.43|0
1659607200000|2022-08-04 10:00:00|94.03|91.63|93.05|90.65|94.11|91.71|93.05|90.65|0
1659607500000|2022-08-04 10:05:00|93.11|90.71|93.22|90.82|93.27|90.87|92.83|90.43|0
1659607800000|2022-08-04 10:10:00|93.16|90.76|92.88|90.48|93.38|90.98|92.88|90.48|0
1659608100000|2022-08-04 10:15:00|92.82|90.42|92.55|90.15|92.85|90.45|92.41|90.01|0
1659608400000|2022-08-04 10:20:00|92.49|90.09|92.6|90.2|92.77|90.37|92.38|89.98|0
1659608700000|2022-08-04 10:25:00|92.63|90.23|94.04|91.64|94.16|91.76|92.54|90.14|0
1659609000000|2022-08-04 10:30:00|93.99|91.59|93.43|91.03|94.27|91.87|93.32|90.92|0
1659609300000|2022-08-04 10:35:00|93.41|91.01|93.04|90.64|93.71|91.31|92.99|90.59|0
1659609600000|2022-08-04 10:40:00|93.1|90.7|93.76|91.36|93.76|91.36|93.04|90.64|0
1659609900000|2022-08-04 10:45:00|93.7|91.3|93.81|91.41|93.92|91.52|93.59|91.19|0
1659610200000|2022-08-04 10:50:00|93.78|91.38|94.09|91.69|94.2|91.8|93.76|91.36|0
1659610500000|2022-08-04 10:55:00|94.14|91.74|94.28|91.88|94.36|91.96|94.06|91.66|0
1659610800000|2022-08-04 11:00:00|94.31|91.91|94.25|91.85|94.81|92.41|94.03|91.63|0
1659611100000|2022-08-04 11:05:00|94.22|91.82|94.69|92.29|94.75|92.35|93.97|91.57|0
1659611400000|2022-08-04 11:10:00|94.64|92.24|94.97|92.57|95.08|92.68|94.64|92.24|0
1659611700000|2022-08-04 11:15:00|94.91|92.51|95.02|92.62|95.17|92.77|94.74|92.34|0
1659612000000|2022-08-04 11:20:00|95.08|92.68|95.47|93.07|95.47|93.07|95.08|92.68|0
1659612300000|2022-08-04 11:25:00|95.44|93.04|95.52|93.12|95.58|93.18|95.19|92.79|0
1659612600000|2022-08-04 11:30:00|95.58|93.18|95.07|92.67|95.58|93.18|95.01|92.61|0
1659612900000|2022-08-04 11:35:00|95.13|92.73|94.9|92.5|95.35|92.95|94.9|92.5|0
1659613200000|2022-08-04 11:40:00|94.96|92.56|95.23|92.83|95.23|92.83|94.84|92.44|0
1659613500000|2022-08-04 11:45:00|95.29|92.89|95.46|93.06|95.8|93.4|95.29|92.89|0
1659613800000|2022-08-04 11:50:00|95.51|93.11|94.44|92.04|95.96|93.56|94.32|91.92|0
1659614100000|2022-08-04 11:55:00|94.49|92.09|95.05|92.65|95.08|92.68|94.27|91.87|0
1659614400000|2022-08-04 12:00:00|95|92.6|94.43|92.03|95.28|92.88|94.21|91.81|0
1659614700000|2022-08-04 12:05:00|94.38|91.98|94.54|92.14|94.54|92.14|94.09|91.69|0
1659615000000|2022-08-04 12:10:00|94.6|92.2|95.05|92.65|95.08|92.68|94.48|92.08|0
1659615300000|2022-08-04 12:15:00|95.1|92.7|94.54|92.14|95.13|92.73|94.48|92.08|0
1659615600000|2022-08-04 12:20:00|94.48|92.08|94.31|91.91|94.65|92.25|94.2|91.8|0
1659615900000|2022-08-04 12:25:00|94.37|91.97|94.17|91.77|94.48|92.08|94.03|91.63|0
1659616200000|2022-08-04 12:30:00|94.19|91.79|93.69|91.29|94.7|92.3|93.58|91.18|0
1659616500000|2022-08-04 12:35:00|93.63|91.23|93.3|90.9|93.91|91.51|93.3|90.9|0
1659616800000|2022-08-04 12:40:00|93.35|90.95|93.85|91.45|93.99|91.59|93.29|90.89|0
1659617100000|2022-08-04 12:45:00|93.82|91.42|93.88|91.48|94.44|92.04|93.71|91.31|0
1659617400000|2022-08-04 12:50:00|93.93|91.53|93.32|90.92|94.1|91.7|93.15|90.75|0
1659617700000|2022-08-04 12:55:00|93.37|90.97|93.54|91.14|93.65|91.25|93.37|90.97|0
1659618000000|2022-08-04 13:00:00|93.65|91.25|95.1|92.7|95.27|92.87|93.59|91.19|0
1659618300000|2022-08-04 13:05:00|95.16|92.76|95.28|92.88|95.55|93.15|94.52|92.12|0
1659618600000|2022-08-04 13:10:00|95.34|92.94|95.11|92.71|95.39|92.99|94.83|92.43|0
1659618900000|2022-08-04 13:15:00|95.05|92.65|96.3|93.9|96.41|94.01|94.88|92.48|0
1659619200000|2022-08-04 13:20:00|96.24|93.84|95.84|93.44|96.52|94.12|95.78|93.38|0
1659619500000|2022-08-04 13:25:00|95.89|93.49|95.84|93.44|96.52|94.12|95.78|93.38|0
1659619800000|2022-08-04 13:30:00|95.78|93.38|96.92|94.52|97.2|94.8|95.47|93.07|0
1659620100000|2022-08-04 13:35:00|97.15|94.75|97.72|95.32|97.89|95.49|95.95|93.55|0
1659620400000|2022-08-04 13:40:00|97.55|95.15|94.81|92.41|97.78|95.38|94.67|92.27|0
1659620700000|2022-08-04 13:45:00|94.64|92.24|95.15|92.75|95.54|93.14|94.25|91.85|0
1659621000000|2022-08-04 13:50:00|95.2|92.8|95.24|92.84|96.79|94.39|94.89|92.49|0
1659621300000|2022-08-04 13:55:00|95.3|92.9|96.88|94.48|96.88|94.48|95.02|92.62|0
1659621600000|2022-08-04 14:00:00|96.76|94.36|95.97|93.57|97.22|94.82|95.83|93.43|0
1659621900000|2022-08-04 14:05:00|96.08|93.68|96.59|94.19|96.96|94.56|95.46|93.06|0
1659622200000|2022-08-04 14:10:00|96.47|94.07|97.5|95.1|97.61|95.21|96.25|93.85|0
1659622500000|2022-08-04 14:15:00|97.38|94.98|98.62|96.22|99.63|97.23|96.87|94.47|0
1659622800000|2022-08-04 14:20:00|98.56|96.16|98.59|96.19|99.4|97|97.9|95.5|0
1659623100000|2022-08-04 14:25:00|98.64|96.24|98.87|96.47|99.28|96.88|97.78|95.38|0
1659623400000|2022-08-04 14:30:00|99.05|96.65|100.27|97.87|100.44|98.04|98.52|96.12|0
1659623700000|2022-08-04 14:35:00|100.39|97.99|101.09|98.69|101.44|99.04|100.33|97.93|0
1659624000000|2022-08-04 14:40:00|101.15|98.75|100.33|97.93|101.5|99.1|99.21|96.81|0
1659624300000|2022-08-04 14:45:00|100.57|98.17|98.52|96.12|100.57|98.17|98.23|95.83|0
1659624600000|2022-08-04 14:50:00|98.47|96.07|97.94|95.54|98.75|96.35|97.77|95.37|0
1659624900000|2022-08-04 14:55:00|97.83|95.43|97.6|95.2|97.97|95.57|96.97|94.57|0
1659625200000|2022-08-04 15:00:00|97.54|95.14|98.05|95.65|98.17|95.77|96.91|94.51|0
1659625500000|2022-08-04 15:05:00|98.11|95.71|97.88|95.48|98.11|95.71|97.08|94.68|0
1659625800000|2022-08-04 15:10:00|97.94|95.54|99.38|96.98|99.38|96.98|97.48|95.08|0
1659626100000|2022-08-04 15:15:00|99.56|97.16|98.51|96.11|99.91|97.51|98.22|95.82|0
1659626400000|2022-08-04 15:20:00|98.45|96.05|99.24|96.84|99.3|96.9|97.36|94.96|0
1659626700000|2022-08-04 15:25:00|99.18|96.78|98.72|96.32|99.36|96.96|98.02|95.62|0
1659627000000|2022-08-04 15:30:00|98.66|96.26|98.19|95.79|98.77|96.37|97.73|95.33|0
1659627300000|2022-08-04 15:35:00|98.08|95.68|100.05|97.65|100.05|97.65|97.96|95.56|0
1659627600000|2022-08-04 15:40:00|99.99|97.59|98.88|96.48|100.05|97.65|98.59|96.19|0
1659627900000|2022-08-04 15:45:00|98.77|96.37|97.55|95.15|98.82|96.42|97.32|94.92|0
1659628200000|2022-08-04 15:50:00|97.61|95.21|96.58|94.18|97.67|95.27|96.35|93.95|0
1659628500000|2022-08-04 15:55:00|96.63|94.23|96.52|94.12|96.92|94.52|96.18|93.78|0
1659628800000|2022-08-04 16:00:00|96.46|94.06|97.34|94.94|97.43|95.03|96.23|93.83|0
1659629100000|2022-08-04 16:05:00|97.37|94.97|96.8|94.4|97.48|95.08|96.74|94.34|0
1659629400000|2022-08-04 16:10:00|96.85|94.45|96.51|94.11|96.91|94.51|95.77|93.37|0
1659629700000|2022-08-04 16:15:00|96.62|94.22|96.68|94.28|97.31|94.91|96.45|94.05|0
1659630000000|2022-08-04 16:20:00|96.73|94.33|96.1|93.7|96.96|94.56|96.05|93.65|0
1659630300000|2022-08-04 16:25:00|96.05|93.65|95.88|93.48|96.22|93.82|95.82|93.42|0
1659630600000|2022-08-04 16:30:00|95.93|93.53|96.16|93.76|96.78|94.38|95.93|93.53|0
1659630900000|2022-08-04 16:35:00|96.1|93.7|96.61|94.21|97.01|94.61|96.1|93.7|0
1659631200000|2022-08-04 16:40:00|96.67|94.27|97.06|94.66|97.7|95.3|96.44|94.04|0
1659631500000|2022-08-04 16:45:00|97.01|94.61|99.2|96.8|99.37|96.97|97.01|94.61|0
1659631800000|2022-08-04 16:50:00|99.31|96.91|98.73|96.33|99.37|96.97|98.53|96.13|0
1659632100000|2022-08-04 16:55:00|98.67|96.27|99.08|96.68|99.25|96.85|98.61|96.21|0
1659632400000|2022-08-04 17:00:00|99.13|96.73|98.84|96.44|99.13|96.73|98.09|95.69|0
1659632700000|2022-08-04 17:05:00|98.9|96.5|97.97|95.57|99.13|96.73|97.91|95.51|0
1659633000000|2022-08-04 17:10:00|98.03|95.63|97.45|95.05|98.32|95.92|97.28|94.88|0
1659633300000|2022-08-04 17:15:00|97.51|95.11|97.22|94.82|97.56|95.16|96.87|94.47|0
1659633600000|2022-08-04 17:20:00|97.1|94.7|97.04|94.64|98.14|95.74|96.59|94.19|0
1659633900000|2022-08-04 17:25:00|96.98|94.58|96.47|94.07|96.98|94.58|96.24|93.84|0
1659634200000|2022-08-04 17:30:00|96.58|94.18|95.95|93.55|96.92|94.52|95.95|93.55|0
1659634500000|2022-08-04 17:35:00|95.9|93.5|96.07|93.67|96.12|93.72|95.67|93.27|0
1659634800000|2022-08-04 17:40:00|96.01|93.61|96.52|94.12|96.92|94.52|95.84|93.44|0
1659635100000|2022-08-04 17:45:00|96.57|94.17|95.33|92.93|96.92|94.52|95.33|92.93|0
1659635400000|2022-08-04 17:50:00|95.38|92.98|96|93.6|96.29|93.89|95.35|92.95|0
1659635700000|2022-08-04 17:55:00|96.06|93.66|96.34|93.94|96.91|94.51|96.06|93.66|0
1659636000000|2022-08-04 18:00:00|96.4|94|96.05|93.65|96.79|94.39|96.05|93.65|0
1659636300000|2022-08-04 18:05:00|96.11|93.71|96.79|94.39|96.9|94.5|95.83|93.43|0
1659636600000|2022-08-04 18:10:00|96.85|94.45|97.13|94.73|97.59|95.19|96.5|94.1|0
1659636900000|2022-08-04 18:15:00|97.25|94.85|96.56|94.16|97.3|94.9|96.5|94.1|0
1659637200000|2022-08-04 18:20:00|96.61|94.21|97.13|94.73|97.18|94.78|96.56|94.16|0
1659637500000|2022-08-04 18:25:00|97.07|94.67|96.27|93.87|97.18|94.78|96.1|93.7|0
1659637800000|2022-08-04 18:30:00|96.21|93.81|96.26|93.86|96.35|93.95|95.81|93.41|0
1659638100000|2022-08-04 18:35:00|96.21|93.81|96.66|94.26|97.23|94.83|96.21|93.81|0
1659638400000|2022-08-04 18:40:00|96.77|94.37|96.43|94.03|97.58|95.18|96.43|94.03|0
1659638700000|2022-08-04 18:45:00|96.49|94.09|96.31|93.91|97|94.6|96.14|93.74|0
1659639000000|2022-08-04 18:50:00|96.26|93.86|95.97|93.57|96.31|93.91|95.52|93.12|0
1659639300000|2022-08-04 18:55:00|96.03|93.63|96.14|93.74|96.37|93.97|95.69|93.29|0
1659639600000|2022-08-04 19:00:00|96.25|93.85|95.88|93.48|96.53|94.13|95.85|93.45|0
1659639900000|2022-08-04 19:05:00|95.91|93.51|95.74|93.34|96.3|93.9|95.62|93.22|0
1659640200000|2022-08-04 19:10:00|95.68|93.28|94.94|92.54|95.76|93.36|94.72|92.32|0
1659640500000|2022-08-04 19:15:00|94.83|92.43|94.72|92.32|95.05|92.65|94.44|92.04|0
1659640800000|2022-08-04 19:20:00|94.66|92.26|95.56|93.16|95.62|93.22|94.66|92.26|0
1659641100000|2022-08-04 19:25:00|95.61|93.21|95.27|92.87|95.9|93.5|95.05|92.65|0
1659641400000|2022-08-04 19:30:00|95.22|92.82|95.47|93.07|96.23|93.83|95.22|92.82|0
1659641700000|2022-08-04 19:35:00|95.53|93.13|95.53|93.13|95.58|93.18|94.68|92.28|0
1659642000000|2022-08-04 19:40:00|95.61|93.21|96.55|94.15|96.55|94.15|95.47|93.07|0
1659642300000|2022-08-04 19:45:00|96.49|94.09|96.43|94.03|96.78|94.38|96.03|93.63|0
1659642600000|2022-08-04 19:50:00|95.92|93.52|95.92|93.52|96.32|93.92|95.69|93.29|0
1659642900000|2022-08-04 19:55:00|96.03|93.63|95.74|93.34|96.6|94.2|95.52|93.12|0
1659643200000|2022-08-04 20:00:00|95.63|93.23|94.83|92.43|95.63|93.23|94.61|92.21|0
1659643500000|2022-08-04 20:05:00|94.95|92.55|95.45|93.05|95.45|93.05|94.89|92.49|0
1659643800000|2022-08-04 20:10:00|95.4|93|95.62|93.22|95.79|93.39|95.34|92.94|0
1659644100000|2022-08-04 20:15:00|95.99|93.19|95.99|93.19|96.27|93.47|95.93|93.13|0
1659644400000|2022-08-04 20:20:00|95.96|93.16|96.04|93.24|96.16|93.36|95.93|93.13|0
1659644700000|2022-08-04 20:25:00|95.99|93.19|95.98|93.18|96.04|93.24|95.93|93.13|0
1659645000000|2022-08-04 20:30:00|96.04|93.24|95.92|93.12|96.04|93.24|95.87|93.07|0
1659645300000|2022-08-04 20:35:00|95.75|92.95|95.86|93.06|95.98|93.18|95.7|92.9|0
1659645600000|2022-08-04 20:40:00|95.92|93.12|96.03|93.23|96.03|93.23|95.86|93.06|0
1659645900000|2022-08-04 20:45:00|95.98|93.18|95.8|93|95.98|93.18|95.63|92.83|0
1659646200000|2022-08-04 20:50:00|95.75|92.95|95.8|93|95.86|93.06|95.69|92.89|0
1659646500000|2022-08-04 20:55:00|95.83|93.03|96.05|93.25|96.05|93.25|95.8|93|0
1659646800000|2022-08-04 21:00:00|95.92|93.12|95.86|93.06|95.92|93.12|95.86|93.06|0
1659647100000|2022-08-04 21:05:00|95.88|93.08|95.86|93.06|95.88|93.08|95.86|93.06|0
1659647400000|2022-08-04 21:10:00|95.88|93.08|95.81|93.01|95.88|93.08|95.77|92.97|0
1659647700000|2022-08-04 21:15:00|95.79|92.99|95.74|92.94|95.79|92.99|95.74|92.94|0
1659648000000|2022-08-04 21:20:00|95.75|92.95|95.83|93.03|95.83|93.03|95.75|92.95|0
1659648300000|2022-08-04 21:25:00|95.84|93.04|95.85|93.05|95.85|93.05|95.82|93.02|0
1659648600000|2022-08-04 21:30:00|95.84|93.04|95.84|93.04|95.84|93.04|95.84|93.04|0
1659648900000|2022-08-04 21:35:00|95.8|93|95.85|93.05|95.9|93.1|95.8|93|0
1659649200000|2022-08-04 21:40:00|95.82|93.02|95.72|92.92|95.84|93.04|95.67|92.87|0
1659649500000|2022-08-04 21:45:00|95.66|92.86|95.69|92.89|95.79|92.99|95.57|92.77|0
1659649800000|2022-08-04 21:50:00|95.71|92.91|95.62|92.82|95.78|92.98|95.56|92.76|0
1659650100000|2022-08-04 21:55:00|95.64|92.84|95.72|92.92|95.8|93|95.64|92.84|0
1659650400000|2022-08-04 22:00:00|95.97|93.17|95.88|93.08|96.16|93.36|95.85|93.05|0
1659650700000|2022-08-04 22:05:00|95.85|93.05|96.27|93.47|96.27|93.47|95.76|92.96|0
1659651000000|2022-08-04 22:10:00|96.22|93.42|96.19|93.39|96.39|93.59|95.99|93.19|0
1659651300000|2022-08-04 22:15:00|96.16|93.36|95.93|93.13|96.16|93.36|95.87|93.07|0
1659651600000|2022-08-04 22:20:00|95.9|93.1|95.75|92.95|95.9|93.1|95.53|92.73|0
1659651900000|2022-08-04 22:25:00|95.78|92.98|95.86|93.06|95.98|93.18|95.78|92.98|0
1659652200000|2022-08-04 22:30:00|95.84|93.04|95.63|92.83|95.86|93.06|95.58|92.78|0
1659652500000|2022-08-04 22:35:00|95.66|92.86|95.58|92.78|95.75|92.95|95.52|92.72|0
1659652800000|2022-08-04 22:40:00|95.52|92.72|95.63|92.83|95.63|92.83|95.4|92.6|0
1659653100000|2022-08-04 22:45:00|95.66|92.86|95.68|92.88|95.74|92.94|95.57|92.77|0
1659653400000|2022-08-04 22:50:00|95.71|92.91|95.62|92.82|95.74|92.94|95.57|92.77|0
1659653700000|2022-08-04 22:55:00|95.68|92.88|95.68|92.88|95.68|92.88|95.51|92.71|0
1659654000000|2022-08-04 23:00:00|95.62|92.82|95.28|92.48|95.68|92.88|95.11|92.31|0
1659654300000|2022-08-04 23:05:00|95.17|92.37|95.02|92.22|95.17|92.37|94.86|92.06|0
1659654600000|2022-08-04 23:10:00|95|92.2|95.11|92.31|95.11|92.31|94.77|91.97|0
1659654900000|2022-08-04 23:15:00|95.08|92.28|95.1|92.3|95.16|92.36|94.93|92.13|0
1659655200000|2022-08-04 23:20:00|95.08|92.28|94.99|92.19|95.16|92.36|94.93|92.13|0
1659655500000|2022-08-04 23:25:00|95.02|92.22|95.15|92.35|95.16|92.36|94.99|92.19|0
1659655800000|2022-08-04 23:30:00|95.21|92.41|94.98|92.18|95.21|92.41|94.84|92.04|0
1659656100000|2022-08-04 23:35:00|95.01|92.21|94.92|92.12|95.01|92.21|94.87|92.07|0
1659656400000|2022-08-04 23:40:00|94.98|92.18|94.92|92.12|95.04|92.24|94.92|92.12|0
1659656700000|2022-08-04 23:45:00|94.86|92.06|94.83|92.03|95.03|92.23|94.81|92.01|0
1659657000000|2022-08-04 23:50:00|94.81|92.01|95.03|92.23|95.03|92.23|94.8|92|0
1659657300000|2022-08-04 23:55:00|95|92.2|95.53|92.73|95.53|92.73|94.97|92.17|0
1659657600000|2022-08-05 00:00:00|95.36|92.56|95.45|92.65|95.5|92.7|94.83|92.03|0
1659657900000|2022-08-05 00:05:00|95.42|92.62|95.25|92.45|95.59|92.79|95.13|92.33|0
1659658200000|2022-08-05 00:10:00|95.19|92.39|95.07|92.27|95.3|92.5|95.02|92.22|0
1659658500000|2022-08-05 00:15:00|94.96|92.16|94.79|91.99|95.07|92.27|94.57|91.77|0
1659658800000|2022-08-05 00:20:00|94.82|92.02|94.79|91.99|94.84|92.04|94.56|91.76|0
1659659100000|2022-08-05 00:25:00|94.73|91.93|94.7|91.9|94.79|91.99|94.65|91.85|0
1659659400000|2022-08-05 00:30:00|94.73|91.93|94.84|92.04|94.84|92.04|94.61|91.81|0
1659659700000|2022-08-05 00:35:00|94.78|91.98|94.89|92.09|94.89|92.09|94.67|91.87|0
1659660000000|2022-08-05 00:40:00|94.87|92.07|95.23|92.43|95.23|92.43|94.84|92.04|0
1659660300000|2022-08-05 00:45:00|95.17|92.37|95|92.2|95.17|92.37|94.92|92.12|0
1659660600000|2022-08-05 00:50:00|94.97|92.17|94.8|92|94.97|92.17|94.72|91.92|0
1659660900000|2022-08-05 00:55:00|94.83|92.03|94.83|92.03|94.86|92.06|94.6|91.8|0
1659661200000|2022-08-05 01:00:00|94.88|92.08|94.74|91.94|94.88|92.08|94.71|91.91|0
1659661500000|2022-08-05 01:05:00|94.71|91.91|94.15|91.35|94.77|91.97|93.92|91.12|0
1659661800000|2022-08-05 01:10:00|94.18|91.38|94.09|91.29|94.31|91.51|94.09|91.29|0
1659662100000|2022-08-05 01:15:00|94.03|91.23|93.78|90.98|94.14|91.34|93.75|90.95|0
1659662400000|2022-08-05 01:20:00|93.75|90.95|93.69|90.89|93.86|91.06|93.64|90.84|0
1659662700000|2022-08-05 01:25:00|93.75|90.95|94.08|91.28|94.08|91.28|93.75|90.95|0
1659663000000|2022-08-05 01:30:00|94.02|91.22|94.41|91.61|94.41|91.61|94.02|91.22|0
1659663300000|2022-08-05 01:35:00|94.47|91.67|94.27|91.47|94.58|91.78|94.19|91.39|0
1659663600000|2022-08-05 01:40:00|94.3|91.5|93.91|91.11|94.3|91.5|93.74|90.94|0
1659663900000|2022-08-05 01:45:00|93.85|91.05|93.29|90.49|93.96|91.16|93.29|90.49|0
1659664200000|2022-08-05 01:50:00|93.32|90.52|93.23|90.43|93.51|90.71|93.12|90.32|0
1659664500000|2022-08-05 01:55:00|93.26|90.46|93.31|90.51|93.34|90.54|93.12|90.32|0
1659664800000|2022-08-05 02:00:00|93.28|90.48|93.45|90.65|93.56|90.76|93.17|90.37|0
1659665100000|2022-08-05 02:05:00|93.48|90.68|93.39|90.59|93.48|90.68|93.23|90.43|0
1659665400000|2022-08-05 02:10:00|93.42|90.62|93.44|90.64|93.5|90.7|93.28|90.48|0
1659665700000|2022-08-05 02:15:00|93.42|90.62|93.55|90.75|93.55|90.75|93.42|90.62|0
1659666000000|2022-08-05 02:20:00|93.5|90.7|93.33|90.53|93.5|90.7|93.27|90.47|0
1659666300000|2022-08-05 02:25:00|93.3|90.5|93.27|90.47|93.33|90.53|93.16|90.36|0
1659666600000|2022-08-05 02:30:00|93.21|90.41|92.77|89.97|93.21|90.41|92.77|89.97|0
1659666900000|2022-08-05 02:35:00|92.82|90.02|93.21|90.41|93.21|90.41|92.82|90.02|0
1659667200000|2022-08-05 02:40:00|93.18|90.38|93.1|90.3|93.21|90.41|93.04|90.24|0
1659667500000|2022-08-05 02:45:00|93.09|90.29|93.15|90.35|93.21|90.41|93.09|90.29|0
1659667800000|2022-08-05 02:50:00|93.12|90.32|93.03|90.23|93.2|90.4|93.03|90.23|0
1659668100000|2022-08-05 02:55:00|93.06|90.26|93.14|90.34|93.14|90.34|93.03|90.23|0
1659668400000|2022-08-05 03:00:00|93.09|90.29|93.03|90.23|93.14|90.34|92.97|90.17|0
1659668700000|2022-08-05 03:05:00|93.08|90.28|93.42|90.62|93.47|90.67|93.08|90.28|0
1659669000000|2022-08-05 03:10:00|93.39|90.59|93.69|90.89|93.8|91|93.3|90.5|0
1659669300000|2022-08-05 03:15:00|93.75|90.95|93.58|90.78|93.75|90.95|93.58|90.78|0
1659669600000|2022-08-05 03:20:00|93.61|90.81|93.41|90.61|93.66|90.86|93.35|90.55|0
1659669900000|2022-08-05 03:25:00|93.38|90.58|93.41|90.61|93.49|90.69|93.35|90.55|0
1659670200000|2022-08-05 03:30:00|93.35|90.55|93.51|90.71|93.51|90.71|93.32|90.52|0
1659670500000|2022-08-05 03:35:00|93.49|90.69|93.34|90.54|93.51|90.71|93.34|90.54|0
1659670800000|2022-08-05 03:40:00|93.37|90.57|93.56|90.76|93.59|90.79|93.34|90.54|0
1659671100000|2022-08-05 03:45:00|93.59|90.79|93.65|90.85|93.67|90.87|93.51|90.71|0
1659671400000|2022-08-05 03:50:00|93.62|90.82|93.45|90.65|93.62|90.82|93.45|90.65|0
1659671700000|2022-08-05 03:55:00|93.34|90.54|93.28|90.48|93.45|90.65|93.28|90.48|0
1659672000000|2022-08-05 04:00:00|93.33|90.53|93.33|90.53|93.36|90.56|93.22|90.42|0
1659672300000|2022-08-05 04:05:00|93.28|90.48|93.27|90.47|93.28|90.48|93.16|90.36|0
1659672600000|2022-08-05 04:10:00|93.22|90.42|93.22|90.42|93.22|90.42|93.05|90.25|0
1659672900000|2022-08-05 04:15:00|93.19|90.39|93.24|90.44|93.27|90.47|93.19|90.39|0
1659673200000|2022-08-05 04:20:00|93.27|90.47|93.38|90.58|93.38|90.58|93.27|90.47|0
1659673500000|2022-08-05 04:25:00|93.43|90.63|93.57|90.77|93.6|90.8|93.43|90.63|0
1659673800000|2022-08-05 04:30:00|93.54|90.74|93.32|90.52|93.57|90.77|93.32|90.52|0
1659674100000|2022-08-05 04:35:00|93.26|90.46|93.31|90.51|93.4|90.6|93.26|90.46|0
1659674400000|2022-08-05 04:40:00|93.34|90.54|93.2|90.4|93.37|90.57|93.2|90.4|0
1659674700000|2022-08-05 04:45:00|93.14|90.34|93.25|90.45|93.25|90.45|93.09|90.29|0
1659675000000|2022-08-05 04:50:00|93.23|90.43|93.14|90.34|93.31|90.51|93.14|90.34|0
1659675300000|2022-08-05 04:55:00|93.19|90.39|93.14|90.34|93.25|90.45|93.08|90.28|0
1659675600000|2022-08-05 05:00:00|93.11|90.31|93.3|90.5|93.47|90.67|93.08|90.28|0
1659675900000|2022-08-05 05:05:00|93.33|90.53|93.52|90.72|93.66|90.86|93.3|90.5|0
1659676200000|2022-08-05 05:10:00|93.58|90.78|93.46|90.66|93.69|90.89|93.35|90.55|0
1659676500000|2022-08-05 05:15:00|93.44|90.64|93.63|90.83|93.66|90.86|93.44|90.64|0
1659676800000|2022-08-05 05:20:00|93.6|90.8|93.46|90.66|93.68|90.88|93.4|90.6|0
1659677100000|2022-08-05 05:25:00|93.4|90.6|93.68|90.88|93.68|90.88|93.35|90.55|0
1659677400000|2022-08-05 05:30:00|93.62|90.82|93.56|90.76|93.68|90.88|93.51|90.71|0
1659677700000|2022-08-05 05:35:00|93.62|90.82|93.45|90.65|93.62|90.82|93.45|90.65|0
1659678000000|2022-08-05 05:40:00|93.39|90.59|93.39|90.59|93.56|90.76|93.39|90.59|0
1659678300000|2022-08-05 05:45:00|93.34|90.54|93.72|90.92|93.72|90.92|93.22|90.42|0
1659678600000|2022-08-05 05:50:00|93.67|90.87|93.72|90.92|93.83|91.03|93.67|90.87|0
1659678900000|2022-08-05 05:55:00|93.66|90.86|93.22|90.42|93.66|90.86|93.22|90.42|0
1659679200000|2022-08-05 06:00:00|93.27|90.47|93.33|90.53|93.66|90.86|93.27|90.47|0
1659679500000|2022-08-05 06:05:00|93.27|90.47|93.6|90.8|93.71|90.91|93.27|90.47|0
1659679800000|2022-08-05 06:10:00|93.66|90.86|93.65|90.85|93.66|90.86|93.38|90.58|0
1659680100000|2022-08-05 06:15:00|93.71|90.91|93.6|90.8|93.77|90.97|93.54|90.74|0
1659680400000|2022-08-05 06:20:00|93.65|90.85|93.76|90.96|93.98|91.18|93.6|90.8|0
1659680700000|2022-08-05 06:25:00|93.82|91.02|93.65|90.85|93.87|91.07|93.65|90.85|0
1659681000000|2022-08-05 06:30:00|93.59|90.79|93.59|90.79|93.87|91.07|93.59|90.79|0
1659681300000|2022-08-05 06:35:00|93.62|90.82|93.89|91.09|93.98|91.18|93.62|90.82|0
1659681600000|2022-08-05 06:40:00|93.86|91.06|93.92|91.12|94.03|91.23|93.86|91.06|0
1659681900000|2022-08-05 06:45:00|93.95|91.15|94|91.2|94.03|91.23|93.69|90.89|0
1659682200000|2022-08-05 06:50:00|93.97|91.17|93.8|91|93.97|91.17|93.69|90.89|0
1659682500000|2022-08-05 06:55:00|93.86|91.06|94.36|91.56|94.36|91.56|93.86|91.06|0
1659682800000|2022-08-05 07:00:00|94.3|91.5|94.52|91.72|94.64|91.84|94.08|91.28|0
1659683100000|2022-08-05 07:05:00|94.32|91.92|93.93|91.53|94.38|91.98|93.85|91.45|0
1659683400000|2022-08-05 07:10:00|93.87|91.47|93.81|91.41|94.04|91.64|93.7|91.3|0
1659683700000|2022-08-05 07:15:00|93.76|91.36|94.04|91.64|94.21|91.81|93.7|91.3|0
1659684000000|2022-08-05 07:20:00|93.92|91.52|93.81|91.41|93.92|91.52|93.62|91.22|0
1659684300000|2022-08-05 07:25:00|93.84|91.44|93.86|91.46|93.92|91.52|93.58|91.18|0
1659684600000|2022-08-05 07:30:00|93.81|91.41|93.8|91.4|93.97|91.57|93.41|91.01|0
1659684900000|2022-08-05 07:35:00|93.75|91.35|93.8|91.4|93.91|91.51|93.58|91.18|0
1659685200000|2022-08-05 07:40:00|93.83|91.43|94.29|91.89|95.07|92.67|93.74|91.34|0
1659685500000|2022-08-05 07:45:00|94.2|91.8|94.96|92.56|94.96|92.56|94.14|91.74|0
1659685800000|2022-08-05 07:50:00|94.93|92.53|94.59|92.19|95.1|92.7|94.59|92.19|0
1659686100000|2022-08-05 07:55:00|94.56|92.16|94.36|91.96|94.7|92.3|94.36|91.96|0
1659686400000|2022-08-05 08:00:00|94.47|92.07|94.47|92.07|94.7|92.3|94.42|92.02|0
1659686700000|2022-08-05 08:05:00|94.53|92.13|94.36|91.96|94.58|92.18|94.19|91.79|0
1659687000000|2022-08-05 08:10:00|94.41|92.01|94.8|92.4|94.92|92.52|94.41|92.01|0
1659687300000|2022-08-05 08:15:00|94.83|92.43|95.03|92.63|95.25|92.85|94.75|92.35|0
1659687600000|2022-08-05 08:20:00|95.08|92.68|95.14|92.74|95.25|92.85|94.97|92.57|0
1659687900000|2022-08-05 08:25:00|95.08|92.68|95.47|93.07|95.53|93.13|95.08|92.68|0
1659688200000|2022-08-05 08:30:00|95.53|93.13|95.47|93.07|95.59|93.19|95.24|92.84|0
1659688500000|2022-08-05 08:35:00|95.53|93.13|95.81|93.41|95.81|93.41|95.41|93.01|0
1659688800000|2022-08-05 08:40:00|95.75|93.35|96.2|93.8|96.26|93.86|95.55|93.15|0
1659689100000|2022-08-05 08:45:00|96.15|93.75|96.2|93.8|96.37|93.97|95.98|93.58|0
1659689400000|2022-08-05 08:50:00|96.14|93.74|95.86|93.46|96.2|93.8|95.83|93.43|0
1659689700000|2022-08-05 08:55:00|95.83|93.43|95.8|93.4|96.08|93.68|95.77|93.37|0
1659690000000|2022-08-05 09:00:00|95.85|93.45|95.97|93.57|96.14|93.74|95.85|93.45|0
1659690300000|2022-08-05 09:05:00|95.96|93.56|96.25|93.85|96.25|93.85|95.85|93.45|0
1659690600000|2022-08-05 09:10:00|96.3|93.9|95.9|93.5|96.3|93.9|95.9|93.5|0
1659690900000|2022-08-05 09:15:00|95.96|93.56|95.45|93.05|95.96|93.56|95.45|93.05|0
1659691200000|2022-08-05 09:20:00|95.39|92.99|95.39|92.99|95.5|93.1|95.27|92.87|0
1659691500000|2022-08-05 09:25:00|95.44|93.04|95.53|93.13|95.55|93.15|95.33|92.93|0
1659691800000|2022-08-05 09:30:00|95.5|93.1|95.78|93.38|95.78|93.38|95.38|92.98|0
1659692100000|2022-08-05 09:35:00|95.72|93.32|95.78|93.38|95.89|93.49|95.64|93.24|0
1659692400000|2022-08-05 09:40:00|95.75|93.35|95.72|93.32|95.83|93.43|95.43|93.03|0
1659692700000|2022-08-05 09:45:00|95.75|93.35|96.06|93.66|96.34|93.94|95.75|93.35|0
1659693000000|2022-08-05 09:50:00|96|93.6|95.37|92.97|96|93.6|95.32|92.92|0
1659693300000|2022-08-05 09:55:00|95.43|93.03|95.51|93.11|95.6|93.2|95.31|92.91|0
1659693600000|2022-08-05 10:00:00|95.48|93.08|95.99|93.59|96.22|93.82|95.43|93.03|0
1659693900000|2022-08-05 10:05:00|96.22|93.82|95.79|93.39|96.33|93.93|95.7|93.3|0
1659694200000|2022-08-05 10:10:00|95.82|93.42|96.27|93.87|96.33|93.93|95.82|93.42|0
1659694500000|2022-08-05 10:15:00|96.24|93.84|96.1|93.7|96.24|93.84|95.93|93.53|0
1659694800000|2022-08-05 10:20:00|96.04|93.64|96.09|93.69|96.32|93.92|96.04|93.64|0
1659695100000|2022-08-05 10:25:00|96.07|93.67|95.92|93.52|96.26|93.86|95.86|93.46|0
1659695400000|2022-08-05 10:30:00|95.95|93.55|95.92|93.52|96.43|94.03|95.89|93.49|0
1659695700000|2022-08-05 10:35:00|95.89|93.49|96.31|93.91|96.31|93.91|95.8|93.4|0
1659696000000|2022-08-05 10:40:00|96.37|93.97|96.17|93.77|96.43|94.03|96.14|93.74|0
1659696300000|2022-08-05 10:45:00|96.14|93.74|96.17|93.77|96.31|93.91|96.14|93.74|0
1659696600000|2022-08-05 10:50:00|96.14|93.74|96.02|93.62|96.19|93.79|95.8|93.4|0
1659696900000|2022-08-05 10:55:00|96.08|93.68|96.36|93.96|96.82|94.42|96.08|93.68|0
1659697200000|2022-08-05 11:00:00|96.3|93.9|96.42|94.02|96.42|94.02|96.02|93.62|0
1659697500000|2022-08-05 11:05:00|96.39|93.99|96.81|94.41|96.93|94.53|96.39|93.99|0
1659697800000|2022-08-05 11:10:00|96.76|94.36|96.75|94.35|96.84|94.44|96.53|94.13|0
1659698100000|2022-08-05 11:15:00|96.84|94.44|96.29|93.89|97.1|94.7|96.18|93.78|0
1659698400000|2022-08-05 11:20:00|96.24|93.84|96.32|93.92|96.58|94.18|96.24|93.84|0
1659698700000|2022-08-05 11:25:00|96.23|93.83|96|93.6|96.29|93.89|95.95|93.55|0
1659699000000|2022-08-05 11:30:00|96.06|93.66|96.11|93.71|96.17|93.77|95.98|93.58|0
1659699300000|2022-08-05 11:35:00|96.06|93.66|95.6|93.2|96.06|93.66|95.54|93.14|0
1659699600000|2022-08-05 11:40:00|95.63|93.23|95.71|93.31|95.77|93.37|95.49|93.09|0
1659699900000|2022-08-05 11:45:00|95.65|93.25|95.31|92.91|95.77|93.37|95.31|92.91|0
1659700200000|2022-08-05 11:50:00|95.37|92.97|94.86|92.46|95.37|92.97|94.63|92.23|0
1659700500000|2022-08-05 11:55:00|94.91|92.51|94.63|92.23|94.97|92.57|94.52|92.12|0
1659700800000|2022-08-05 12:00:00|94.69|92.29|94.4|92|94.85|92.45|94.4|92|0
1659701100000|2022-08-05 12:05:00|94.35|91.95|94.85|92.45|94.96|92.56|94.35|91.95|0
1659701400000|2022-08-05 12:10:00|94.88|92.48|94.68|92.28|94.91|92.51|94.48|92.08|0
1659701700000|2022-08-05 12:15:00|94.73|92.33|94.34|91.94|94.73|92.33|94.31|91.91|0
1659702000000|2022-08-05 12:20:00|94.39|91.99|94.5|92.1|94.5|92.1|94.17|91.77|0
1659702300000|2022-08-05 12:25:00|94.48|92.08|94.11|91.71|94.73|92.33|93.72|91.32|0
1659702600000|2022-08-05 12:30:00|96.34|93.94|101.83|99.43|103.83|101.43|96.34|93.94|0
1659702900000|2022-08-05 12:35:00|101.74|99.34|102.39|99.99|103.15|100.75|101.5|99.1|0
1659703200000|2022-08-05 12:40:00|102.45|100.05|103.57|101.17|103.57|101.17|101.79|99.39|0
1659703500000|2022-08-05 12:45:00|103.81|101.41|104.39|101.99|104.73|102.33|102.61|100.21|0
1659703800000|2022-08-05 12:50:00|104.36|101.96|104.26|101.86|104.45|102.05|103.13|100.73|0
1659704100000|2022-08-05 12:55:00|104.14|101.74|104.99|102.59|106.41|104.01|103|100.6|0
1659704400000|2022-08-05 13:00:00|105.17|102.77|104.43|102.03|105.73|103.33|104.25|101.85|0
1659704700000|2022-08-05 13:05:00|104.49|102.09|105.23|102.83|105.23|102.83|104.25|101.85|0
1659705000000|2022-08-05 13:10:00|105.17|102.77|105.84|103.44|105.91|103.51|104.61|102.21|0
1659705300000|2022-08-05 13:15:00|105.91|103.51|104.61|102.21|105.91|103.51|104.54|102.14|0
1659705600000|2022-08-05 13:20:00|104.67|102.27|104.94|102.54|105.65|103.25|104.3|101.9|0
1659705900000|2022-08-05 13:25:00|104.91|102.51|105.34|102.94|105.9|103.5|104.73|102.33|0
1659706200000|2022-08-05 13:30:00|105.4|103|102.1|99.7|105.4|103|101.62|99.22|0
1659706500000|2022-08-05 13:35:00|101.86|99.46|100.96|98.56|102.34|99.94|100.6|98.2|0
1659706800000|2022-08-05 13:40:00|101.02|98.62|100.9|98.5|101.74|99.34|99.95|97.55|0
1659707100000|2022-08-05 13:45:00|100.84|98.44|100.9|98.5|102.16|99.76|100.42|98.02|0
1659707400000|2022-08-05 13:50:00|100.84|98.44|99.77|97.37|100.84|98.44|99.18|96.78|0
1659707700000|2022-08-05 13:55:00|99.65|97.25|99.53|97.13|100.83|98.43|99.41|97.01|0
1659708000000|2022-08-05 14:00:00|99.47|97.07|97.6|95.2|100.06|97.66|97.19|94.79|0
1659708300000|2022-08-05 14:05:00|97.42|95.02|96.32|93.92|98|95.6|96.27|93.87|0
1659708600000|2022-08-05 14:10:00|96.27|93.87|97.06|94.66|100.32|97.92|96.21|93.81|0
1659708900000|2022-08-05 14:15:00|97.01|94.61|96.01|93.61|97.18|94.78|95.28|92.88|0
1659709200000|2022-08-05 14:20:00|95.84|93.44|95.9|93.5|96.18|93.78|95.39|92.99|0
1659709500000|2022-08-05 14:25:00|95.95|93.55|97.04|94.64|97.73|95.33|95.84|93.44|0
1659709800000|2022-08-05 14:30:00|96.92|94.52|98.05|95.65|98.37|95.97|96.81|94.41|0
1659710100000|2022-08-05 14:35:00|98.02|95.62|96.75|94.35|98.08|95.68|96.69|94.29|0
1659710400000|2022-08-05 14:40:00|96.8|94.4|97.61|95.21|97.84|95.44|96.8|94.4|0
1659710700000|2022-08-05 14:45:00|97.55|95.15|97.37|94.97|97.66|95.26|96.8|94.4|0
1659711000000|2022-08-05 14:50:00|97.43|95.03|97.72|95.32|99.06|96.66|97.43|95.03|0
1659711300000|2022-08-05 14:55:00|97.78|95.38|97.07|94.67|97.78|95.38|96.49|94.09|0
1659711600000|2022-08-05 15:00:00|97.01|94.61|98.11|95.71|98.69|96.29|96.95|94.55|0
1659711900000|2022-08-05 15:05:00|98.28|95.88|98.22|95.82|99.51|97.11|98.16|95.76|0
1659712200000|2022-08-05 15:10:00|98.16|95.76|99.69|97.29|99.81|97.41|97.99|95.59|0
1659712500000|2022-08-05 15:15:00|99.75|97.35|99.92|97.52|100.28|97.88|99.04|96.64|0
1659712800000|2022-08-05 15:20:00|99.98|97.58|101.89|99.49|101.95|99.55|99.74|97.34|0
1659713100000|2022-08-05 15:25:00|102.01|99.61|103.83|101.43|103.83|101.43|101.62|99.22|0
1659713400000|2022-08-05 15:30:00|103.89|101.49|99.83|97.43|104.07|101.67|99.41|97.01|0
1659713700000|2022-08-05 15:35:00|99.77|97.37|99.88|97.48|100.36|97.96|99.23|96.83|0
1659714000000|2022-08-05 15:40:00|100|97.6|100.24|97.84|100.66|98.26|99.64|97.24|0
1659714300000|2022-08-05 15:45:00|100.18|97.78|103.09|100.69|103.52|101.12|100.12|97.72|0
1659714600000|2022-08-05 15:50:00|103.15|100.75|102.49|100.09|103.4|101|101.7|99.3|0
1659714900000|2022-08-05 15:55:00|102.61|100.21|102.97|100.57|103.33|100.93|102.18|99.78|0
1659715200000|2022-08-05 16:00:00|103.09|100.69|101.46|99.06|103.09|100.69|101.28|98.88|0
1659715500000|2022-08-05 16:05:00|101.52|99.12|101.94|99.54|102.3|99.9|100.62|98.22|0
1659715800000|2022-08-05 16:10:00|101.88|99.48|100.92|98.52|101.88|99.48|100.92|98.52|0
1659716100000|2022-08-05 16:15:00|100.86|98.46|100.56|98.16|100.92|98.52|100.08|97.68|0
1659716400000|2022-08-05 16:20:00|100.61|98.21|101.15|98.75|101.51|99.11|100.26|97.86|0
1659716700000|2022-08-05 16:25:00|101.27|98.87|100.61|98.21|101.45|99.05|100.49|98.09|0
1659717000000|2022-08-05 16:30:00|100.55|98.15|101.68|99.28|102.16|99.76|100.55|98.15|0
1659717300000|2022-08-05 16:35:00|101.8|99.4|101.62|99.22|102.16|99.76|101.08|98.68|0
1659717600000|2022-08-05 16:40:00|101.68|99.28|100.3|97.9|101.74|99.34|100.25|97.85|0
1659717900000|2022-08-05 16:45:00|100.42|98.02|98.95|96.55|100.42|98.02|98.83|96.43|0
1659718200000|2022-08-05 16:50:00|98.89|96.49|98.65|96.25|99.3|96.9|98.59|96.19|0
1659718500000|2022-08-05 16:55:00|98.71|96.31|98.59|96.19|99.03|96.63|98.42|96.02|0
1659718800000|2022-08-05 17:00:00|98.47|96.07|97.94|95.54|99.17|96.77|97.94|95.54|0
1659719100000|2022-08-05 17:05:00|97.89|95.49|97.88|95.48|98.27|95.87|97.36|94.96|0
1659719400000|2022-08-05 17:10:00|97.77|95.37|97.01|94.61|97.94|95.54|96.9|94.5|0
1659719700000|2022-08-05 17:15:00|96.96|94.56|97.7|95.3|97.7|95.3|96.61|94.21|0
1659720000000|2022-08-05 17:20:00|97.65|95.25|96.19|93.79|99.95|97.55|96.19|93.79|0
1659720300000|2022-08-05 17:25:00|96.25|93.85|96.76|94.36|96.82|94.42|95.67|93.27|0
1659720600000|2022-08-05 17:30:00|96.71|94.31|95.72|93.32|96.71|94.31|95.67|93.27|0
1659720900000|2022-08-05 17:35:00|95.67|93.27|95.44|93.04|95.78|93.38|95.04|92.64|0
1659721200000|2022-08-05 17:40:00|95.38|92.98|95.83|93.43|95.83|93.43|95.09|92.69|0
1659721500000|2022-08-05 17:45:00|95.89|93.49|96.41|94.01|96.47|94.07|95.66|93.26|0
1659721800000|2022-08-05 17:50:00|96.35|93.95|96.69|94.29|96.87|94.47|96.29|93.89|0
1659722100000|2022-08-05 17:55:00|96.64|94.24|97.16|94.76|97.74|95.34|96.58|94.18|0
1659722400000|2022-08-05 18:00:00|97.27|94.87|97.21|94.81|97.8|95.4|97.1|94.7|0
1659722700000|2022-08-05 18:05:00|97.27|94.87|97.91|95.51|97.91|95.51|97.04|94.64|0
1659723000000|2022-08-05 18:10:00|97.85|95.45|98.02|95.62|98.38|95.98|97.53|95.13|0
1659723300000|2022-08-05 18:15:00|98.08|95.68|97.26|94.86|98.26|95.86|97.14|94.74|0
1659723600000|2022-08-05 18:20:00|97.32|94.92|97.08|94.68|97.49|95.09|96.91|94.51|0
1659723900000|2022-08-05 18:25:00|97.14|94.74|98.42|96.02|99.13|96.73|97.03|94.63|0
1659724200000|2022-08-05 18:30:00|98.45|96.05|97.36|94.96|98.89|96.49|97.3|94.9|0
1659724500000|2022-08-05 18:35:00|97.42|95.02|97.71|95.31|97.88|95.48|97.24|94.84|0
1659724800000|2022-08-05 18:40:00|97.82|95.42|97.35|94.95|98.23|95.83|97.35|94.95|0
1659725100000|2022-08-05 18:45:00|97.47|95.07|97.58|95.18|97.64|95.24|97.06|94.66|0
1659725400000|2022-08-05 18:50:00|97.64|95.24|97.35|94.95|98.05|95.65|97.06|94.66|0
1659725700000|2022-08-05 18:55:00|97.41|95.01|97.58|95.18|98.64|96.24|97.41|95.01|0
1659726000000|2022-08-05 19:00:00|97.64|95.24|97.11|94.71|97.64|95.24|96.88|94.48|0
1659726300000|2022-08-05 19:05:00|97.23|94.83|97.16|94.76|98.05|95.65|97.05|94.65|0
1659726600000|2022-08-05 19:10:00|97.22|94.82|96.75|94.35|97.22|94.82|96.35|93.95|0
1659726900000|2022-08-05 19:15:00|96.7|94.3|96.93|94.53|97.16|94.76|96.23|93.83|0
1659727200000|2022-08-05 19:20:00|96.81|94.41|96.92|94.52|97.57|95.17|96.52|94.12|0
1659727500000|2022-08-05 19:25:00|96.81|94.41|96.34|93.94|97.19|94.79|96.22|93.82|0
1659727800000|2022-08-05 19:30:00|96.43|94.03|95.29|92.89|96.93|94.53|95.29|92.89|0
1659728100000|2022-08-05 19:35:00|95.23|92.83|95.63|93.23|95.63|93.23|95.06|92.66|0
1659728400000|2022-08-05 19:40:00|95.69|93.29|95.05|92.65|95.69|93.29|94.88|92.48|0
1659728700000|2022-08-05 19:45:00|94.88|92.48|93.96|91.56|94.88|92.48|93.62|91.22|0
1659729000000|2022-08-05 19:50:00|93.91|91.51|93.73|91.33|94.36|91.96|93.06|90.66|0
1659729300000|2022-08-05 19:55:00|93.56|91.16|93.56|91.16|93.96|91.56|92.94|90.54|0
1659729600000|2022-08-05 20:00:00|93.5|91.1|94.47|92.07|94.47|92.07|93.5|91.1|0
1659729900000|2022-08-05 20:05:00|94.41|92.01|94.7|92.3|94.75|92.35|94.35|91.95|0
1659730200000|2022-08-05 20:10:00|94.75|92.35|94.69|92.29|94.87|92.47|94.58|92.18|0
1659921900000|2022-08-08 01:25:00|98.27|95.47|97.95|95.15|98.27|95.47|97.95|95.15|0
1659922200000|2022-08-08 01:30:00|97.87|95.07|96.81|94.01|97.93|95.13|96.35|93.55|0
1659922500000|2022-08-08 01:35:00|96.75|93.95|96.86|94.06|96.98|94.18|96.61|93.81|0
1659922800000|2022-08-08 01:40:00|96.81|94.01|96.63|93.83|96.86|94.06|96.57|93.77|0
1659923100000|2022-08-08 01:45:00|96.57|93.77|96.4|93.6|96.75|93.95|96.31|93.51|0
1659923400000|2022-08-08 01:50:00|96.43|93.63|96.62|93.82|96.68|93.88|96.34|93.54|0
1659923700000|2022-08-08 01:55:00|96.68|93.88|96.33|93.53|96.68|93.88|96.27|93.47|0
1659924000000|2022-08-08 02:00:00|96.27|93.47|96.27|93.47|96.45|93.65|96.1|93.3|0
1659924300000|2022-08-08 02:05:00|96.3|93.5|96.47|93.67|96.47|93.67|96.27|93.47|0
1659924600000|2022-08-08 02:10:00|96.44|93.64|95.81|93.01|96.56|93.76|95.81|93.01|0
1659924900000|2022-08-08 02:15:00|95.86|93.06|95.83|93.03|95.89|93.09|95.23|92.43|0
1659925200000|2022-08-08 02:20:00|95.8|93|95.63|92.83|95.92|93.12|95.57|92.77|0
1659925500000|2022-08-08 02:25:00|95.6|92.8|95.51|92.71|95.6|92.8|95.28|92.48|0
1659925800000|2022-08-08 02:30:00|95.48|92.68|95.51|92.71|95.68|92.88|95.48|92.68|0
1659926100000|2022-08-08 02:35:00|95.48|92.68|95.16|92.36|95.51|92.71|95.05|92.25|0
1659926400000|2022-08-08 02:40:00|95.1|92.3|95.44|92.64|95.56|92.76|95.1|92.3|0
1659926700000|2022-08-08 02:45:00|95.5|92.7|95.67|92.87|95.67|92.87|95.39|92.59|0
1659927000000|2022-08-08 02:50:00|95.61|92.81|95.44|92.64|95.67|92.87|95.27|92.47|0
1659927300000|2022-08-08 02:55:00|95.5|92.7|95.38|92.58|95.55|92.75|95.32|92.52|0
1659927600000|2022-08-08 03:00:00|95.44|92.64|95.55|92.75|95.66|92.86|95.38|92.58|0
1659927900000|2022-08-08 03:05:00|95.52|92.72|95.49|92.69|95.61|92.81|95.43|92.63|0
1659928200000|2022-08-08 03:10:00|95.43|92.63|95.31|92.51|95.49|92.69|95.26|92.46|0
1659928500000|2022-08-08 03:15:00|95.29|92.49|95.14|92.34|95.37|92.57|95.03|92.23|0
1659928800000|2022-08-08 03:20:00|95.08|92.28|95.19|92.39|95.22|92.42|95.02|92.22|0
1659929100000|2022-08-08 03:25:00|95.25|92.45|95.19|92.39|95.25|92.45|95.14|92.34|0
1659929400000|2022-08-08 03:30:00|95.25|92.45|94.93|92.13|95.31|92.51|94.82|92.02|0
1659929700000|2022-08-08 03:35:00|94.96|92.16|95.13|92.33|95.13|92.33|94.85|92.05|0
1659930000000|2022-08-08 03:40:00|95.07|92.27|95.3|92.5|95.3|92.5|95.07|92.27|0
1659930300000|2022-08-08 03:45:00|95.24|92.44|95.64|92.84|95.7|92.9|95.18|92.38|0
1659930600000|2022-08-08 03:50:00|95.58|92.78|95.64|92.84|95.75|92.95|95.58|92.78|0
1659930900000|2022-08-08 03:55:00|95.69|92.89|95.69|92.89|95.75|92.95|95.64|92.84|0
1659931200000|2022-08-08 04:00:00|95.63|92.83|95.4|92.6|95.63|92.83|95.4|92.6|0
1659931500000|2022-08-08 04:05:00|95.37|92.57|95.51|92.71|95.51|92.71|95.34|92.54|0
1659931800000|2022-08-08 04:10:00|95.46|92.66|95.28|92.48|95.51|92.71|95.28|92.48|0
1659932100000|2022-08-08 04:15:00|95.23|92.43|95.28|92.48|95.28|92.48|94.99|92.19|0
1659932400000|2022-08-08 04:20:00|95.22|92.42|95.39|92.59|95.45|92.65|95.16|92.36|0
1659932700000|2022-08-08 04:25:00|95.42|92.62|95.39|92.59|95.51|92.71|95.39|92.59|0
1659933000000|2022-08-08 04:30:00|95.33|92.53|95.21|92.41|95.39|92.59|95.21|92.41|0
1659933300000|2022-08-08 04:35:00|95.24|92.44|95.33|92.53|95.39|92.59|95.21|92.41|0
1659933600000|2022-08-08 04:40:00|95.3|92.5|95.35|92.55|95.38|92.58|95.27|92.47|0
1659933900000|2022-08-08 04:45:00|95.32|92.52|95.32|92.52|95.38|92.58|95.21|92.41|0
1659934200000|2022-08-08 04:50:00|95.29|92.49|94.86|92.06|95.32|92.52|94.86|92.06|0
1659934500000|2022-08-08 04:55:00|94.8|92|94.69|91.89|94.92|92.12|94.57|91.77|0
1659934800000|2022-08-08 05:00:00|94.74|91.94|94.4|91.6|94.8|92|94.4|91.6|0
1659935100000|2022-08-08 05:05:00|94.43|91.63|94.34|91.54|94.46|91.66|94.29|91.49|0
1659935400000|2022-08-08 05:10:00|94.23|91.43|94|91.2|94.23|91.43|93.88|91.08|0
1659935700000|2022-08-08 05:15:00|93.94|91.14|93.77|90.97|93.94|91.14|93.66|90.86|0
1659936000000|2022-08-08 05:20:00|93.82|91.02|93.85|91.05|93.85|91.05|93.65|90.85|0
1659936300000|2022-08-08 05:25:00|93.88|91.08|94.1|91.3|94.16|91.36|93.82|91.02|0
1659936600000|2022-08-08 05:30:00|94.13|91.33|93.82|91.02|94.27|91.47|93.62|90.82|0
1659936900000|2022-08-08 05:35:00|93.76|90.96|94.1|91.3|94.27|91.47|93.76|90.96|0
1659937200000|2022-08-08 05:40:00|94.15|91.35|94.27|91.47|94.27|91.47|94.1|91.3|0
1659937500000|2022-08-08 05:45:00|94.21|91.41|93.92|91.12|94.26|91.46|93.87|91.07|0
1659937800000|2022-08-08 05:50:00|93.87|91.07|93.98|91.18|93.98|91.18|93.7|90.9|0
1659938100000|2022-08-08 05:55:00|94.01|91.21|93.69|90.89|94.03|91.23|93.52|90.72|0
1659938400000|2022-08-08 06:00:00|93.63|90.83|93.41|90.61|93.92|91.12|93.35|90.55|0
1659938700000|2022-08-08 06:05:00|93.46|90.66|93.57|90.77|93.69|90.89|93.4|90.6|0
1659939000000|2022-08-08 06:10:00|93.55|90.75|93.43|90.63|93.68|90.88|93.43|90.63|0
1659939300000|2022-08-08 06:15:00|93.4|90.6|93.12|90.32|93.57|90.77|93.06|90.26|0
1659939600000|2022-08-08 06:20:00|93.06|90.26|93.06|90.26|93.06|90.26|92.61|89.81|0
1659939900000|2022-08-08 06:25:00|93|90.2|92.77|89.97|93.11|90.31|92.72|89.92|0
1659940200000|2022-08-08 06:30:00|92.83|90.03|92.88|90.08|93.05|90.25|92.72|89.92|0
1659940500000|2022-08-08 06:35:00|92.94|90.14|92.99|90.19|93.16|90.36|92.83|90.03|0
1659940800000|2022-08-08 06:40:00|92.94|90.14|92.96|90.16|92.99|90.19|92.88|90.08|0
1659941100000|2022-08-08 06:45:00|92.99|90.19|93.23|90.43|94.25|91.45|92.93|90.13|0
1659941400000|2022-08-08 06:50:00|93.18|90.38|92.45|89.65|93.23|90.43|92.39|89.59|0
1659941700000|2022-08-08 06:55:00|92.39|89.59|92.39|89.59|92.78|89.98|92.17|89.37|0
1659942000000|2022-08-08 07:00:00|92.5|89.7|90.95|88.15|92.5|89.7|90.84|88.04|0
1659942300000|2022-08-08 07:05:00|90.77|88.37|90.85|88.45|90.97|88.57|90.28|87.88|0
1659942600000|2022-08-08 07:10:00|90.69|88.29|91.02|88.62|91.02|88.62|90.41|88.01|0
1659942900000|2022-08-08 07:15:00|90.96|88.56|91.01|88.61|91.46|89.06|90.96|88.56|0
1659943200000|2022-08-08 07:20:00|91.04|88.64|91.01|88.61|91.18|88.78|90.85|88.45|0
1659943500000|2022-08-08 07:25:00|91.07|88.67|91.15|88.75|91.34|88.94|91.01|88.61|0
1659943800000|2022-08-08 07:30:00|91.06|88.66|91.39|88.99|91.39|88.99|90.79|88.39|0
1659944100000|2022-08-08 07:35:00|91.34|88.94|91.61|89.21|91.72|89.32|91.28|88.88|0
1659944400000|2022-08-08 07:40:00|91.64|89.24|91.78|89.38|91.94|89.54|91.5|89.1|0
1659944700000|2022-08-08 07:45:00|91.83|89.43|91.47|89.07|91.83|89.43|91.3|88.9|0
1659945000000|2022-08-08 07:50:00|91.44|89.04|91.22|88.82|91.49|89.09|91.16|88.76|0
1659945300000|2022-08-08 07:55:00|91.19|88.79|91.66|89.26|91.77|89.37|91.16|88.76|0
1659945600000|2022-08-08 08:00:00|91.6|89.2|91.16|88.76|91.88|89.48|90.88|88.48|0
1659945900000|2022-08-08 08:05:00|91.21|88.81|90.56|88.16|92.86|90.46|90.28|87.88|0
1659946200000|2022-08-08 08:10:00|90.67|88.27|91.11|88.71|91.17|88.77|90.39|87.99|0
1659946500000|2022-08-08 08:15:00|91.14|88.74|91.5|89.1|91.55|89.15|91.11|88.71|0
1659946800000|2022-08-08 08:20:00|91.44|89.04|92.99|90.59|93.02|90.62|91|88.6|0
1659947100000|2022-08-08 08:25:00|92.96|90.56|90.99|88.59|93.08|90.68|90.05|87.65|0
1659947400000|2022-08-08 08:30:00|90.94|88.54|90.82|88.42|90.94|88.54|90.71|88.31|0
1659947700000|2022-08-08 08:35:00|90.77|88.37|90.99|88.59|91.04|88.64|90.63|88.23|0
1659948000000|2022-08-08 08:40:00|90.93|88.53|90.76|88.36|90.93|88.53|90.49|88.09|0
1659948300000|2022-08-08 08:45:00|90.82|88.42|90.76|88.36|90.82|88.42|90.54|88.14|0
1659948600000|2022-08-08 08:50:00|90.7|88.3|91.15|88.75|91.26|88.86|90.65|88.25|0
1659948900000|2022-08-08 08:55:00|91.09|88.69|91.35|88.95|91.51|89.11|91.03|88.63|0
1659949200000|2022-08-08 09:00:00|91.32|88.92|92.22|89.82|92.27|89.87|90.9|88.5|0
1659949500000|2022-08-08 09:05:00|92.16|89.76|92.16|89.76|92.22|89.82|91.88|89.48|0
1659949800000|2022-08-08 09:10:00|92.13|89.73|93.11|90.71|93.11|90.71|92.1|89.7|0
1659950100000|2022-08-08 09:15:00|93.08|90.68|92.82|90.42|93.22|90.82|92.82|90.42|0
1659950400000|2022-08-08 09:20:00|92.88|90.48|93.33|90.93|93.33|90.93|92.77|90.37|0
1659950700000|2022-08-08 09:25:00|93.27|90.87|92.99|90.59|93.27|90.87|92.93|90.53|0
1659951000000|2022-08-08 09:30:00|92.87|90.47|92.87|90.47|92.93|90.53|92.71|90.31|0
1659951300000|2022-08-08 09:35:00|92.93|90.53|92.76|90.36|92.98|90.58|92.65|90.25|0
1659951600000|2022-08-08 09:40:00|92.7|90.3|92.75|90.35|92.92|90.52|92.7|90.3|0
1659951900000|2022-08-08 09:45:00|92.73|90.33|92.81|90.41|92.81|90.41|92.47|90.07|0
1659952200000|2022-08-08 09:50:00|92.86|90.46|92.53|90.13|92.92|90.52|92.47|90.07|0
1659952500000|2022-08-08 09:55:00|92.58|90.18|92.58|90.18|92.86|90.46|92.52|90.12|0
1659952800000|2022-08-08 10:00:00|92.52|90.12|92.13|89.73|92.69|90.29|92.13|89.73|0
1659953100000|2022-08-08 10:05:00|92.16|89.76|92.02|89.62|92.22|89.82|91.91|89.51|0
1659953400000|2022-08-08 10:10:00|91.96|89.56|92.18|89.78|92.43|90.03|91.96|89.56|0
1659953700000|2022-08-08 10:15:00|92.13|89.73|92.04|89.64|92.29|89.89|91.9|89.5|0
1659954000000|2022-08-08 10:20:00|92.07|89.67|91.98|89.58|92.07|89.67|91.87|89.47|0
1659954300000|2022-08-08 10:25:00|92.01|89.61|92.12|89.72|92.12|89.72|91.9|89.5|0
1659954600000|2022-08-08 10:30:00|92.06|89.66|91.84|89.44|92.06|89.66|91.84|89.44|0
1659954900000|2022-08-08 10:35:00|91.95|89.55|91.5|89.1|91.95|89.55|91.45|89.05|0
1659955200000|2022-08-08 10:40:00|91.48|89.08|90.24|87.84|91.5|89.1|90.08|87.68|0
1659955500000|2022-08-08 10:45:00|90.29|87.89|90.13|87.73|90.46|88.06|89.94|87.54|0
1659955800000|2022-08-08 10:50:00|90.07|87.67|90.18|87.78|90.29|87.89|89.96|87.56|0
1659956100000|2022-08-08 10:55:00|90.23|87.83|89.8|87.4|90.29|87.89|89.74|87.34|0
1659956400000|2022-08-08 11:00:00|89.85|87.45|90.28|87.88|90.34|87.94|89.85|87.45|0
1659956700000|2022-08-08 11:05:00|90.34|87.94|90.5|88.1|90.53|88.13|90.28|87.88|0
1659957000000|2022-08-08 11:10:00|90.44|88.04|90.5|88.1|90.55|88.15|90.39|87.99|0
1659957300000|2022-08-08 11:15:00|90.44|88.04|90.71|88.31|90.77|88.37|90.39|87.99|0
1659957600000|2022-08-08 11:20:00|90.77|88.37|90.66|88.26|90.8|88.4|90.55|88.15|0
1659957900000|2022-08-08 11:25:00|90.6|88.2|91.15|88.75|91.2|88.8|90.54|88.14|0
1659958200000|2022-08-08 11:30:00|91.2|88.8|91.03|88.63|91.2|88.8|90.98|88.58|0
1659958500000|2022-08-08 11:35:00|90.98|88.58|90.98|88.58|91.03|88.63|90.87|88.47|0
1659958800000|2022-08-08 11:40:00|90.95|88.55|90.7|88.3|90.98|88.58|90.7|88.3|0
1659959100000|2022-08-08 11:45:00|90.67|88.27|90.29|87.89|90.7|88.3|90.26|87.86|0
1659959400000|2022-08-08 11:50:00|90.23|87.83|89.5|87.1|90.29|87.89|89.5|87.1|0
1659959700000|2022-08-08 11:55:00|89.44|87.04|89.6|87.2|89.87|87.47|89.22|86.82|0
1659960000000|2022-08-08 12:00:00|89.58|87.18|89.87|87.47|90.88|88.48|89.49|87.09|0
1659960300000|2022-08-08 12:05:00|89.9|87.5|89.65|87.25|89.92|87.52|89.38|86.98|0
1659960600000|2022-08-08 12:10:00|89.7|87.3|89.97|87.57|90.03|87.63|89.65|87.25|0
1659960900000|2022-08-08 12:15:00|89.92|87.52|90.19|87.79|90.24|87.84|89.84|87.44|0
1659961200000|2022-08-08 12:20:00|90.13|87.73|89.91|87.51|90.24|87.84|89.75|87.35|0
1659961500000|2022-08-08 12:25:00|89.86|87.46|89.37|86.97|89.91|87.51|89.21|86.81|0
1659961800000|2022-08-08 12:30:00|89.26|86.86|89.58|87.18|89.69|87.29|89.21|86.81|0
1659962100000|2022-08-08 12:35:00|89.56|87.16|89.63|87.23|89.85|87.45|89.42|87.02|0
1659962400000|2022-08-08 12:40:00|89.61|87.21|89.52|87.12|89.69|87.29|89.47|87.07|0
1659962700000|2022-08-08 12:45:00|89.47|87.07|89.41|87.01|89.79|87.39|89.3|86.9|0
1659963000000|2022-08-08 12:50:00|89.3|86.9|89.14|86.74|89.33|86.93|89.08|86.68|0
1659963300000|2022-08-08 12:55:00|89.08|86.68|88.28|85.88|89.08|86.68|88.28|85.88|0
1659963600000|2022-08-08 13:00:00|88.33|85.93|91.53|89.13|91.53|89.13|88.28|85.88|0
1659963900000|2022-08-08 13:05:00|91.59|89.19|91.31|88.91|91.97|89.57|91.15|88.75|0
1659964200000|2022-08-08 13:10:00|91.2|88.8|91.42|89.02|91.92|89.52|90.98|88.58|0
1659964500000|2022-08-08 13:15:00|91.47|89.07|90.76|88.36|91.58|89.18|90.7|88.3|0
1659964800000|2022-08-08 13:20:00|90.7|88.3|90.86|88.46|91.19|88.79|90.7|88.3|0
1659965100000|2022-08-08 13:25:00|90.81|88.41|91.25|88.85|91.41|89.01|90.81|88.41|0
1659965400000|2022-08-08 13:30:00|91.08|88.68|89.66|87.26|91.91|89.51|88.53|86.13|0
1659965700000|2022-08-08 13:35:00|89.39|86.99|89.12|86.72|90.75|88.35|88.42|86.02|0
1659966000000|2022-08-08 13:40:00|88.95|86.55|87.61|85.21|89.38|86.98|87.08|84.68|0
1659966300000|2022-08-08 13:45:00|87.51|85.11|87.35|84.95|88.25|85.85|87.24|84.84|0
1659966600000|2022-08-08 13:50:00|87.29|84.89|88.14|85.74|88.24|85.84|86.45|84.05|0
1659966900000|2022-08-08 13:55:00|87.92|85.52|88.56|86.16|88.67|86.27|87.61|85.21|0
1659967200000|2022-08-08 14:00:00|88.24|85.84|88.13|85.73|88.56|86.16|87.55|85.15|0
1659967500000|2022-08-08 14:05:00|88.24|85.84|88.39|85.99|89.25|86.85|88.08|85.68|0
1659967800000|2022-08-08 14:10:00|88.34|85.94|89.19|86.79|89.41|87.01|87.92|85.52|0
1659968100000|2022-08-08 14:15:00|89.14|86.74|89.24|86.84|89.46|87.06|88.82|86.42|0
1659968400000|2022-08-08 14:20:00|89.19|86.79|88.55|86.15|89.4|87|88.34|85.94|0
1659968700000|2022-08-08 14:25:00|88.5|86.1|88.98|86.58|90.06|87.66|88.39|85.99|0
1659969000000|2022-08-08 14:30:00|89.03|86.63|89.3|86.9|89.35|86.95|88.66|86.26|0
1659969300000|2022-08-08 14:35:00|89.33|86.93|88.39|85.99|89.73|87.33|88.28|85.88|0
1659969600000|2022-08-08 14:40:00|88.33|85.93|87.96|85.56|88.76|86.36|87.85|85.45|0
1659969900000|2022-08-08 14:45:00|87.8|85.4|89.78|87.38|89.94|87.54|87.75|85.35|0
1659970200000|2022-08-08 14:50:00|89.72|87.32|89.23|86.83|89.83|87.43|89.07|86.67|0
1659970500000|2022-08-08 14:55:00|89.29|86.89|88.72|86.32|89.88|87.48|88.5|86.1|0
1659970800000|2022-08-08 15:00:00|88.77|86.37|87.65|85.25|88.77|86.37|87.54|85.14|0
1659971100000|2022-08-08 15:05:00|87.59|85.19|87.81|85.41|88.12|85.72|87.49|85.09|0
1659971400000|2022-08-08 15:10:00|87.86|85.46|87.29|84.89|88.72|86.32|86.97|84.57|0
1659971700000|2022-08-08 15:15:00|87.34|84.94|88.25|85.85|88.68|86.28|87.29|84.89|0
1659972000000|2022-08-08 15:20:00|88.3|85.9|88.3|85.9|88.46|86.06|87.82|85.42|0
1659972300000|2022-08-08 15:25:00|88.46|86.06|88.84|86.44|89.06|86.66|88.25|85.85|0
1659972600000|2022-08-08 15:30:00|88.95|86.55|89.11|86.71|89.27|86.87|88.3|85.9|0
1659972900000|2022-08-08 15:35:00|89.16|86.76|91.3|88.9|91.52|89.12|88.78|86.38|0
1659973200000|2022-08-08 15:40:00|91.47|89.07|93.03|90.63|93.59|91.19|91.02|88.62|0
1659973500000|2022-08-08 15:45:00|93.08|90.68|92.52|90.12|93.14|90.74|92.13|89.73|0
1659973800000|2022-08-08 15:50:00|92.46|90.06|90.79|88.39|92.46|90.06|90.63|88.23|0
1659974100000|2022-08-08 15:55:00|90.85|88.45|90.63|88.23|90.85|88.45|90.3|87.9|0
1659974400000|2022-08-08 16:00:00|90.68|88.28|90.84|88.44|90.95|88.55|90.35|87.95|0
1659974700000|2022-08-08 16:05:00|90.9|88.5|92.79|90.39|93.02|90.62|90.62|88.22|0
1659975000000|2022-08-08 16:10:00|92.4|90|93.86|91.46|94.09|91.69|92.29|89.89|0
1659975300000|2022-08-08 16:15:00|93.69|91.29|95.34|92.94|96.04|93.64|93.63|91.23|0
1659975600000|2022-08-08 16:20:00|95.4|93|94.15|91.75|95.46|93.06|91.31|88.91|0
1659975900000|2022-08-08 16:25:00|94.21|91.81|95.21|92.81|95.58|93.18|93.75|91.35|0
1659976200000|2022-08-08 16:30:00|95.52|93.12|94.77|92.37|95.52|93.12|94.55|92.15|0
1659976500000|2022-08-08 16:35:00|94.83|92.43|95.23|92.83|96.15|93.75|94.72|92.32|0
1659976800000|2022-08-08 16:40:00|95.11|92.71|94.08|91.68|95.46|93.06|93.97|91.57|0
1659977100000|2022-08-08 16:45:00|94.03|91.63|93.74|91.34|94.42|92.02|93.57|91.17|0
1659977400000|2022-08-08 16:50:00|93.68|91.28|93.47|91.07|94.11|91.71|93.06|90.66|0
1659977700000|2022-08-08 16:55:00|93.62|91.22|94.04|91.64|94.5|92.1|93.42|91.02|0
1659978000000|2022-08-08 17:00:00|94.1|91.7|94.66|92.26|94.84|92.44|94.04|91.64|0
1659978300000|2022-08-08 17:05:00|94.61|92.21|93.58|91.18|94.69|92.29|93.41|91.01|0
1659978600000|2022-08-08 17:10:00|93.69|91.29|92.96|90.56|94.03|91.63|92.73|90.33|0
1659978900000|2022-08-08 17:15:00|93.01|90.61|92.39|89.99|93.07|90.67|92.17|89.77|0
1659979200000|2022-08-08 17:20:00|92.45|90.05|93.06|90.66|94.08|91.68|92.39|89.99|0
1659979500000|2022-08-08 17:25:00|93.01|90.61|94.48|92.08|94.48|92.08|92.89|90.49|0
1659979800000|2022-08-08 17:30:00|94.45|92.05|93.96|91.56|94.59|92.19|93.62|91.22|0
1659980100000|2022-08-08 17:35:00|94.02|91.62|94.59|92.19|94.99|92.59|93.85|91.45|0
1659980400000|2022-08-08 17:40:00|94.65|92.25|93.68|91.28|94.76|92.36|93.62|91.22|0
1659980700000|2022-08-08 17:45:00|93.62|91.22|93.9|91.5|94.18|91.78|93.39|90.99|0
1659981000000|2022-08-08 17:50:00|93.96|91.56|93.05|90.65|94.24|91.84|92.99|90.59|0
1659981300000|2022-08-08 17:55:00|93.1|90.7|93|90.6|93.11|90.71|92.65|90.25|0
1659981600000|2022-08-08 18:00:00|92.94|90.54|95.1|92.7|95.21|92.81|92.88|90.48|0
1659981900000|2022-08-08 18:05:00|95.33|92.93|94.24|91.84|96.07|93.67|94.12|91.72|0
1659982200000|2022-08-08 18:10:00|94.18|91.78|95.15|92.75|95.32|92.92|94.12|91.72|0
1659982500000|2022-08-08 18:15:00|95.21|92.81|95.4|93|96.07|93.67|94.86|92.46|0
1659982800000|2022-08-08 18:20:00|95.2|92.8|95.54|93.14|95.72|93.32|95.09|92.69|0
1659983100000|2022-08-08 18:25:00|95.72|93.32|95.43|93.03|96.06|93.66|95.08|92.68|0
1659983400000|2022-08-08 18:30:00|95.48|93.08|95.31|92.91|96|93.6|95.02|92.62|0
1659983700000|2022-08-08 18:35:00|95.37|92.97|96.17|93.77|96.41|94.01|95.37|92.97|0
1659984000000|2022-08-08 18:40:00|96.11|93.71|96.17|93.77|96.4|94|95.36|92.96|0
1659984300000|2022-08-08 18:45:00|96.05|93.65|96.34|93.94|96.81|94.41|95.76|93.36|0
1659984600000|2022-08-08 18:50:00|96.28|93.88|97.38|94.98|97.62|95.22|95.46|93.06|0
1659984900000|2022-08-08 18:55:00|97.47|95.07|97.34|94.94|98.69|96.29|96.88|94.48|0
1659985200000|2022-08-08 19:00:00|97.46|95.06|96.87|94.47|97.46|95.06|96.53|94.13|0
1659985500000|2022-08-08 19:05:00|96.81|94.41|96.87|94.47|97.39|94.99|96.53|94.13|0
1659985800000|2022-08-08 19:10:00|96.81|94.41|96.81|94.41|97.51|95.11|96.64|94.24|0
1659986100000|2022-08-08 19:15:00|96.87|94.47|97.39|94.99|98.26|95.86|96.81|94.41|0
1659986400000|2022-08-08 19:20:00|97.33|94.93|96.57|94.17|97.68|95.28|96.11|93.71|0
1659986700000|2022-08-08 19:25:00|96.51|94.11|96.57|94.17|96.8|94.4|95.94|93.54|0
1659987000000|2022-08-08 19:30:00|96.63|94.23|96.05|93.65|97.38|94.98|96.05|93.65|0
1659987300000|2022-08-08 19:35:00|96.16|93.76|95.35|92.95|97.09|94.69|95.01|92.61|0
1659987600000|2022-08-08 19:40:00|95.24|92.84|94.66|92.26|95.3|92.9|94.61|92.21|0
1659987900000|2022-08-08 19:45:00|94.72|92.32|95.12|92.72|95.29|92.89|94.55|92.15|0
1659988200000|2022-08-08 19:50:00|94.78|92.38|94.94|92.54|95.75|93.35|94.66|92.26|0
1659988500000|2022-08-08 19:55:00|95.17|92.77|95.34|92.94|95.75|93.35|94.89|92.49|0
1659988800000|2022-08-08 20:00:00|95.4|93|94.94|92.54|95.51|93.11|94.48|92.08|0
1659989100000|2022-08-08 20:05:00|95|92.6|94.65|92.25|95|92.6|94.59|92.19|0
1659989400000|2022-08-08 20:10:00|94.59|92.19|94.53|92.13|94.77|92.37|94.48|92.08|0
1659989700000|2022-08-08 20:15:00|94.79|91.99|94.85|92.05|94.85|92.05|94.73|91.93|0
1659990000000|2022-08-08 20:20:00|94.82|92.02|94.79|91.99|94.84|92.04|94.67|91.87|0
1659990300000|2022-08-08 20:25:00|94.73|91.93|94.84|92.04|94.9|92.1|94.73|91.93|0
1659990600000|2022-08-08 20:30:00|94.78|91.98|94.61|91.81|94.78|91.98|94.55|91.75|0
1659990900000|2022-08-08 20:35:00|94.55|91.75|94.55|91.75|94.55|91.75|94.5|91.7|0
1659991200000|2022-08-08 20:40:00|94.49|91.69|94.43|91.63|94.55|91.75|94.43|91.63|0
1659991500000|2022-08-08 20:45:00|94.38|91.58|94.43|91.63|94.55|91.75|94.38|91.58|0
1659991800000|2022-08-08 20:50:00|94.4|91.6|94.15|91.35|94.43|91.63|94.15|91.35|0
1659992100000|2022-08-08 20:55:00|94.2|91.4|93.44|90.64|94.2|91.4|93.3|90.5|0
1659992400000|2022-08-08 21:00:00|93.43|90.63|93.53|90.73|93.55|90.75|93.32|90.52|0
1659992700000|2022-08-08 21:05:00|93.62|90.82|93.06|90.26|93.67|90.87|93.06|90.26|0
1659993000000|2022-08-08 21:10:00|93.08|90.28|92.97|90.17|93.11|90.31|92.9|90.1|0
1659993300000|2022-08-08 21:15:00|93.01|90.21|92.9|90.1|93.05|90.25|92.85|90.05|0
1659993600000|2022-08-08 21:20:00|92.86|90.06|92.82|90.02|92.88|90.08|92.76|89.96|0
1659993900000|2022-08-08 21:25:00|92.79|89.99|92.91|90.11|92.91|90.11|92.78|89.98|0
1659994200000|2022-08-08 21:30:00|92.95|90.15|93.03|90.23|93.03|90.23|92.95|90.15|0
1659994500000|2022-08-08 21:35:00|92.98|90.18|93.03|90.23|93.06|90.26|92.94|90.14|0
1659994800000|2022-08-08 21:40:00|93.04|90.24|93.06|90.26|93.15|90.35|93.03|90.23|0
1659995100000|2022-08-08 21:45:00|93.05|90.25|93.16|90.36|93.16|90.36|93.05|90.25|0
1659995400000|2022-08-08 21:50:00|93.17|90.37|93.2|90.4|93.2|90.4|93.17|90.37|0
1659995700000|2022-08-08 21:55:00|93.23|90.43|93.36|90.56|93.46|90.66|93.18|90.38|0
1659996000000|2022-08-08 22:00:00|93.91|91.11|94.05|91.25|94.17|91.37|93.77|90.97|0
1659996300000|2022-08-08 22:05:00|94.11|91.31|94.33|91.53|94.39|91.59|94.11|91.31|0
1659996600000|2022-08-08 22:10:00|94.28|91.48|94.1|91.3|94.28|91.48|93.82|91.02|0
1659996900000|2022-08-08 22:15:00|94.05|91.25|94.16|91.36|94.22|91.42|94.05|91.25|0
1659997200000|2022-08-08 22:20:00|94.1|91.3|94.27|91.47|94.44|91.64|94.1|91.3|0
1659997500000|2022-08-08 22:25:00|94.3|91.5|94.27|91.47|94.32|91.52|94.15|91.35|0
1659997800000|2022-08-08 22:30:00|94.21|91.41|94.32|91.52|94.32|91.52|94.21|91.41|0
1659998100000|2022-08-08 22:35:00|94.26|91.46|94.35|91.55|94.38|91.58|94.26|91.46|0
1659998400000|2022-08-08 22:40:00|94.32|91.52|94.43|91.63|94.49|91.69|94.32|91.52|0
1659998700000|2022-08-08 22:45:00|94.48|91.68|94.37|91.57|94.48|91.68|94.26|91.46|0
1659999000000|2022-08-08 22:50:00|94.34|91.54|94.37|91.57|94.37|91.57|94.25|91.45|0
1659999300000|2022-08-08 22:55:00|94.42|91.62|94.36|91.56|94.42|91.62|94.31|91.51|0
1659999600000|2022-08-08 23:00:00|94.39|91.59|94.65|91.85|94.76|91.96|94.31|91.51|0
1659999900000|2022-08-08 23:05:00|94.64|91.84|93.74|90.94|94.64|91.84|93.68|90.88|0
1660000200000|2022-08-08 23:10:00|93.79|90.99|92.95|90.15|93.79|90.99|92.78|89.98|0
1660000500000|2022-08-08 23:15:00|93.06|90.26|93.11|90.31|93.17|90.37|92.89|90.09|0
1660000800000|2022-08-08 23:20:00|93.14|90.34|93.05|90.25|93.22|90.42|93.05|90.25|0
1660001100000|2022-08-08 23:25:00|93|90.2|92.88|90.08|93.11|90.31|92.88|90.08|0
1660001400000|2022-08-08 23:30:00|92.94|90.14|92.93|90.13|92.97|90.17|92.6|89.8|0
1660001700000|2022-08-08 23:35:00|92.88|90.08|92.54|89.74|92.99|90.19|92.37|89.57|0
1660002000000|2022-08-08 23:40:00|92.51|89.71|92.71|89.91|92.76|89.96|92.48|89.68|0
1660002300000|2022-08-08 23:45:00|92.76|89.96|92.81|90.01|93.04|90.24|92.48|89.68|0
1660002600000|2022-08-08 23:50:00|92.84|90.04|93.09|90.29|93.09|90.29|92.81|90.01|0
1660002900000|2022-08-08 23:55:00|93.04|90.24|92.87|90.07|93.09|90.29|92.87|90.07|0
1660003200000|2022-08-09 00:00:00|92.92|90.12|92.86|90.06|93.09|90.29|92.81|90.01|0
1660003500000|2022-08-09 00:05:00|92.84|90.04|93.48|90.68|93.7|90.9|92.84|90.04|0
1660003800000|2022-08-09 00:10:00|93.53|90.73|93.03|90.23|93.56|90.76|92.97|90.17|0
1660004100000|2022-08-09 00:15:00|93.08|90.28|92.52|89.72|93.14|90.34|92.52|89.72|0
1660004400000|2022-08-09 00:20:00|92.58|89.78|92.96|90.16|92.97|90.17|92.57|89.77|0
1660004700000|2022-08-09 00:25:00|93.02|90.22|92.79|89.99|93.19|90.39|92.74|89.94|0
1660005000000|2022-08-09 00:30:00|92.91|90.11|93.02|90.22|93.1|90.3|92.68|89.88|0
1660005300000|2022-08-09 00:35:00|93.04|90.24|93.29|90.49|93.29|90.49|92.9|90.1|0
1660005600000|2022-08-09 00:40:00|93.35|90.55|93.4|90.6|93.4|90.6|93.18|90.38|0
1660005900000|2022-08-09 00:45:00|93.46|90.66|93.91|91.11|93.97|91.17|93.46|90.66|0
1660006200000|2022-08-09 00:50:00|93.85|91.05|93.79|90.99|93.85|91.05|93.57|90.77|0
1660006500000|2022-08-09 00:55:00|93.85|91.05|94.13|91.33|94.13|91.33|93.74|90.94|0
1660006800000|2022-08-09 01:00:00|94.16|91.36|94.18|91.38|94.47|91.67|94.02|91.22|0
1660007100000|2022-08-09 01:05:00|94.21|91.41|94.52|91.72|94.92|92.12|94.13|91.33|0
1660007400000|2022-08-09 01:10:00|94.58|91.78|94.46|91.66|94.64|91.84|94.46|91.66|0
1660007700000|2022-08-09 01:15:00|94.52|91.72|94.74|91.94|94.74|91.94|94.46|91.66|0
1660008000000|2022-08-09 01:20:00|94.8|92|95.03|92.23|95.37|92.57|94.74|91.94|0
1660008300000|2022-08-09 01:25:00|95.08|92.28|94.77|91.97|95.2|92.4|94.68|91.88|0
1660008600000|2022-08-09 01:30:00|94.8|92|94.79|91.99|94.97|92.17|94.68|91.88|0
1660008900000|2022-08-09 01:35:00|94.82|92.02|95.19|92.39|95.25|92.45|94.79|91.99|0
1660009200000|2022-08-09 01:40:00|95.16|92.36|95.47|92.67|95.65|92.85|95.08|92.28|0
1660009500000|2022-08-09 01:45:00|95.53|92.73|95.53|92.73|95.76|92.96|95.47|92.67|0
1660009800000|2022-08-09 01:50:00|95.59|92.79|95.18|92.38|95.64|92.84|95.07|92.27|0
1660010100000|2022-08-09 01:55:00|95.21|92.41|95.47|92.67|95.58|92.78|95.18|92.38|0
1660010400000|2022-08-09 02:00:00|95.41|92.61|94.89|92.09|95.41|92.61|94.89|92.09|0
1660010700000|2022-08-09 02:05:00|94.95|92.15|94.6|91.8|94.95|92.15|94.55|91.75|0
1660011000000|2022-08-09 02:10:00|94.58|91.78|94.66|91.86|94.83|92.03|94.58|91.78|0
1660011300000|2022-08-09 02:15:00|94.72|91.92|94.69|91.89|94.86|92.06|94.6|91.8|0
1660011600000|2022-08-09 02:20:00|94.71|91.91|94.37|91.57|94.71|91.91|94.37|91.57|0
1660011900000|2022-08-09 02:25:00|94.43|91.63|94.31|91.51|94.43|91.63|94.14|91.34|0
1660012200000|2022-08-09 02:30:00|94.34|91.54|94.42|91.62|94.48|91.68|94.34|91.54|0
1660012500000|2022-08-09 02:35:00|94.39|91.59|94.47|91.67|94.53|91.73|94.25|91.45|0
1660012800000|2022-08-09 02:40:00|94.45|91.65|94.24|91.44|94.53|91.73|94.19|91.39|0
1660013100000|2022-08-09 02:45:00|94.19|91.39|94.3|91.5|94.36|91.56|94.13|91.33|0
1660013400000|2022-08-09 02:50:00|94.33|91.53|94.41|91.61|94.41|91.61|94.18|91.38|0
1660013700000|2022-08-09 02:55:00|94.38|91.58|94.18|91.38|94.41|91.61|94.12|91.32|0
1660014000000|2022-08-09 03:00:00|94.24|91.44|94.01|91.21|94.24|91.44|94.01|91.21|0
1660014300000|2022-08-09 03:05:00|94.04|91.24|94.12|91.32|94.18|91.38|94.01|91.21|0
1660014600000|2022-08-09 03:10:00|94.15|91.35|93.49|90.69|94.17|91.37|93.44|90.64|0
1660014900000|2022-08-09 03:15:00|93.44|90.64|93.35|90.55|93.47|90.67|93.27|90.47|0
1660015200000|2022-08-09 03:20:00|93.32|90.52|93.09|90.29|93.38|90.58|92.98|90.18|0
1660015500000|2022-08-09 03:25:00|93.04|90.24|93.32|90.52|93.37|90.57|92.98|90.18|0
1660015800000|2022-08-09 03:30:00|93.37|90.57|92.92|90.12|93.37|90.57|92.92|90.12|0
1660016100000|2022-08-09 03:35:00|92.98|90.18|92.81|90.01|93.03|90.23|92.75|89.95|0
1660016400000|2022-08-09 03:40:00|92.84|90.04|92.64|89.84|92.86|90.06|92.64|89.84|0
1660016700000|2022-08-09 03:45:00|92.58|89.78|92.74|89.94|92.75|89.95|92.52|89.72|0
1660017000000|2022-08-09 03:50:00|92.69|89.89|92.74|89.94|92.86|90.06|92.63|89.83|0
1660017300000|2022-08-09 03:55:00|92.8|90|92.63|89.83|92.91|90.11|92.63|89.83|0
1660017600000|2022-08-09 04:00:00|92.66|89.86|92.85|90.05|92.96|90.16|92.52|89.72|0
1660017900000|2022-08-09 04:05:00|92.91|90.11|92.9|90.1|92.96|90.16|92.79|89.99|0
1660018200000|2022-08-09 04:10:00|92.88|90.08|93.07|90.27|93.07|90.27|92.85|90.05|0
1660018500000|2022-08-09 04:15:00|93.12|90.32|93.12|90.32|93.18|90.38|93.07|90.27|0
1660018800000|2022-08-09 04:20:00|93.09|90.29|93.29|90.49|93.29|90.49|93.07|90.27|0
1660019100000|2022-08-09 04:25:00|93.23|90.43|93.29|90.49|93.34|90.54|93.23|90.43|0
1660019400000|2022-08-09 04:30:00|93.23|90.43|93.28|90.48|93.34|90.54|93.17|90.37|0
1660019700000|2022-08-09 04:35:00|93.23|90.43|93.25|90.45|93.26|90.46|93.11|90.31|0
1660020000000|2022-08-09 04:40:00|93.22|90.42|93.16|90.36|93.28|90.48|93.08|90.28|0
1660020300000|2022-08-09 04:45:00|93.22|90.42|93.16|90.36|93.28|90.48|93.16|90.36|0
1660020600000|2022-08-09 04:50:00|93.11|90.31|92.99|90.19|93.11|90.31|92.99|90.19|0
1660020900000|2022-08-09 04:55:00|93.05|90.25|92.99|90.19|93.1|90.3|92.99|90.19|0
1660021200000|2022-08-09 05:00:00|93.04|90.24|93.61|90.81|93.61|90.81|92.99|90.19|0
1660021500000|2022-08-09 05:05:00|93.66|90.86|93.43|90.63|93.66|90.86|93.43|90.63|0
1660021800000|2022-08-09 05:10:00|93.32|90.52|93.29|90.49|93.43|90.63|93.09|90.29|0
1660022100000|2022-08-09 05:15:00|93.32|90.52|93.32|90.52|93.43|90.63|93.15|90.35|0
1660022400000|2022-08-09 05:20:00|93.26|90.46|93.23|90.43|93.37|90.57|93.2|90.4|0
1660022700000|2022-08-09 05:25:00|93.26|90.46|93.14|90.34|93.26|90.46|93.09|90.29|0
1660023000000|2022-08-09 05:30:00|93.2|90.4|93.03|90.23|93.25|90.45|92.8|90|0
1660023300000|2022-08-09 05:35:00|93.08|90.28|93.3|90.5|93.36|90.56|92.97|90.17|0
1660023600000|2022-08-09 05:40:00|93.25|90.45|93.08|90.28|93.25|90.45|93.02|90.22|0
1660023900000|2022-08-09 05:45:00|93.02|90.22|92.99|90.19|93.13|90.33|92.91|90.11|0
1660024200000|2022-08-09 05:50:00|93.02|90.22|93.18|90.38|93.24|90.44|93.02|90.22|0
1660024500000|2022-08-09 05:55:00|93.24|90.44|93.41|90.61|93.41|90.61|93.16|90.36|0
1660024800000|2022-08-09 06:00:00|93.35|90.55|93.86|91.06|93.91|91.11|93.35|90.55|0
1660025100000|2022-08-09 06:05:00|93.83|91.03|94.08|91.28|94.19|91.39|93.83|91.03|0
1660025400000|2022-08-09 06:10:00|94.02|91.22|93.74|90.94|94.08|91.28|93.68|90.88|0
1660025700000|2022-08-09 06:15:00|93.77|90.97|93.73|90.93|93.91|91.11|93.62|90.82|0
1660026000000|2022-08-09 06:20:00|93.79|90.99|94.21|91.41|94.21|91.41|93.68|90.88|0
1660026300000|2022-08-09 06:25:00|94.19|91.39|94.13|91.33|94.3|91.5|94.01|91.21|0
1660026600000|2022-08-09 06:30:00|94.18|91.38|94.52|91.72|94.55|91.75|93.9|91.1|0
1660026900000|2022-08-09 06:35:00|94.55|91.75|94.38|91.58|94.55|91.75|94.24|91.44|0
1660027200000|2022-08-09 06:40:00|94.4|91.6|94.4|91.6|94.46|91.66|94.35|91.55|0
1660027500000|2022-08-09 06:45:00|94.35|91.55|94.4|91.6|94.63|91.83|94.34|91.54|0
1660027800000|2022-08-09 06:50:00|94.34|91.54|94|91.2|94.51|91.71|93.92|91.12|0
1660028100000|2022-08-09 06:55:00|93.94|91.14|93.77|90.97|94|91.2|93.71|90.91|0
1660028400000|2022-08-09 07:00:00|93.88|91.08|94.34|91.54|94.43|91.63|93.32|90.52|0
1660028700000|2022-08-09 07:05:00|94.17|91.77|93.72|91.32|94.17|91.77|93.27|90.87|0
1660029000000|2022-08-09 07:10:00|93.69|91.29|93.94|91.54|94.05|91.65|93.46|91.06|0
1660029300000|2022-08-09 07:15:00|93.97|91.57|94.85|92.45|94.85|92.45|93.94|91.54|0
1660029600000|2022-08-09 07:20:00|94.79|92.39|95.59|93.19|95.99|93.59|94.79|92.39|0
1660029900000|2022-08-09 07:25:00|95.56|93.16|95.18|92.78|95.76|93.36|95.18|92.78|0
1660030200000|2022-08-09 07:30:00|95.24|92.84|94.5|92.1|95.24|92.84|94.5|92.1|0
1660030500000|2022-08-09 07:35:00|94.55|92.15|94.89|92.49|95.23|92.83|94.5|92.1|0
1660030800000|2022-08-09 07:40:00|94.92|92.52|95.35|92.95|95.35|92.95|94.78|92.38|0
1660031100000|2022-08-09 07:45:00|95.29|92.89|95.23|92.83|95.29|92.89|95|92.6|0
1660031400000|2022-08-09 07:50:00|95.26|92.86|95.34|92.94|95.51|93.11|95|92.6|0
1660031700000|2022-08-09 07:55:00|95.31|92.91|94.65|92.25|95.34|92.94|94.31|91.91|0
1660032000000|2022-08-09 08:00:00|94.6|92.2|94.59|92.19|94.71|92.31|94.34|91.94|0
1660032300000|2022-08-09 08:05:00|94.65|92.25|95.68|93.28|95.68|93.28|94.65|92.25|0
1660032600000|2022-08-09 08:10:00|95.62|93.22|95.1|92.7|95.68|93.28|95.04|92.64|0
1660032900000|2022-08-09 08:15:00|95.04|92.64|94.87|92.47|95.33|92.93|94.81|92.41|0
1660033200000|2022-08-09 08:20:00|94.84|92.44|94.21|91.81|94.87|92.47|94.21|91.81|0
1660033500000|2022-08-09 08:25:00|94.24|91.84|94.13|91.73|94.58|92.18|94.13|91.73|0
1660033800000|2022-08-09 08:30:00|94.18|91.78|94.07|91.67|94.5|92.1|93.95|91.55|0
1660034100000|2022-08-09 08:35:00|94.01|91.61|93.95|91.55|94.35|91.95|93.84|91.44|0
1660034400000|2022-08-09 08:40:00|94.01|91.61|94.26|91.86|94.26|91.86|93.84|91.44|0
1660034700000|2022-08-09 08:45:00|94.29|91.89|94.51|92.11|94.51|92.11|94.06|91.66|0
1660035000000|2022-08-09 08:50:00|94.57|92.17|94.45|92.05|94.68|92.28|94.28|91.88|0
1660035300000|2022-08-09 08:55:00|94.4|92|94.17|91.77|94.48|92.08|94.11|91.71|0
1660035600000|2022-08-09 09:00:00|94.14|91.74|93.77|91.37|94.34|91.94|93.66|91.26|0
1660035900000|2022-08-09 09:05:00|93.8|91.4|93.82|91.42|93.91|91.51|93.71|91.31|0
1660036200000|2022-08-09 09:10:00|93.88|91.48|93.82|91.42|93.99|91.59|93.71|91.31|0
1660036500000|2022-08-09 09:15:00|93.88|91.48|93.82|91.42|93.99|91.59|93.65|91.25|0
1660036800000|2022-08-09 09:20:00|93.87|91.47|94.21|91.81|94.27|91.87|93.85|91.45|0
1660037100000|2022-08-09 09:25:00|94.18|91.78|94.61|92.21|94.66|92.26|94.18|91.78|0
1660037400000|2022-08-09 09:30:00|94.66|92.26|94.55|92.15|94.83|92.43|94.55|92.15|0
1660037700000|2022-08-09 09:35:00|94.6|92.2|94.71|92.31|94.77|92.37|94.49|92.09|0
1660038000000|2022-08-09 09:40:00|94.77|92.37|94.48|92.08|94.88|92.48|94.43|92.03|0
1660038300000|2022-08-09 09:45:00|94.54|92.14|94.25|91.85|94.82|92.42|94.2|91.8|0
1660038600000|2022-08-09 09:50:00|94.2|91.8|94.71|92.31|94.71|92.31|94.2|91.8|0
1660038900000|2022-08-09 09:55:00|94.76|92.36|95.16|92.76|95.28|92.88|94.71|92.31|0
1660039200000|2022-08-09 10:00:00|95.22|92.82|94.96|92.56|95.22|92.82|94.87|92.47|0
1660039500000|2022-08-09 10:05:00|94.93|92.53|95.47|93.07|95.47|93.07|94.93|92.53|0
1660039800000|2022-08-09 10:10:00|95.44|93.04|96.62|94.22|96.65|94.25|95.44|93.04|0
1660040100000|2022-08-09 10:15:00|96.59|94.19|96.53|94.13|97|94.6|96.53|94.13|0
1660040400000|2022-08-09 10:20:00|96.56|94.16|97.05|94.65|97.52|95.12|96.56|94.16|0
1660040700000|2022-08-09 10:25:00|97.11|94.71|97.34|94.94|97.51|95.11|96.93|94.53|0
1660041000000|2022-08-09 10:30:00|97.22|94.82|97.66|95.26|97.72|95.32|96.04|93.64|0
1660041300000|2022-08-09 10:35:00|97.63|95.23|97.25|94.85|98.07|95.67|97.25|94.85|0
1660041600000|2022-08-09 10:40:00|97.19|94.79|97.71|95.31|97.77|95.37|97.07|94.67|0
1660041900000|2022-08-09 10:45:00|97.66|95.26|97.83|95.43|98.18|95.78|97.45|95.05|0
1660042200000|2022-08-09 10:50:00|97.8|95.4|97.83|95.43|98.18|95.78|97.71|95.31|0
1660042500000|2022-08-09 10:55:00|97.88|95.48|97.36|94.96|98.12|95.72|97.36|94.96|0
1660042800000|2022-08-09 11:00:00|97.3|94.9|96.77|94.37|97.36|94.96|96.66|94.26|0
1660043100000|2022-08-09 11:05:00|96.8|94.4|97.18|94.78|97.18|94.78|96.71|94.31|0
1660043400000|2022-08-09 11:10:00|97.21|94.81|96.94|94.54|97.21|94.81|96.71|94.31|0
1660043700000|2022-08-09 11:15:00|96.97|94.57|97|94.6|97.17|94.77|96.68|94.28|0
1660044000000|2022-08-09 11:20:00|97.03|94.63|97.23|94.83|97.34|94.94|96.79|94.39|0
1660044300000|2022-08-09 11:25:00|97.26|94.86|97.87|95.47|98.1|95.7|97.26|94.86|0
1660044600000|2022-08-09 11:30:00|98.1|95.7|97.34|94.94|98.31|95.91|97.34|94.94|0
1660044900000|2022-08-09 11:35:00|97.31|94.91|97.8|95.4|97.92|95.52|97.16|94.76|0
1660045200000|2022-08-09 11:40:00|97.74|95.34|99.45|97.05|99.51|97.11|97.68|95.28|0
1660045500000|2022-08-09 11:45:00|99.39|96.99|99.09|96.69|99.45|97.05|99.03|96.63|0
1660045800000|2022-08-09 11:50:00|99.12|96.72|98.79|96.39|99.33|96.93|98.73|96.33|0
1660046100000|2022-08-09 11:55:00|98.85|96.45|99.14|96.74|99.18|96.78|98.73|96.33|0
1660046400000|2022-08-09 12:00:00|99.2|96.8|98.73|96.33|99.26|96.86|98.61|96.21|0
1660046700000|2022-08-09 12:05:00|98.7|96.3|99.49|97.09|99.49|97.09|98.67|96.27|0
1660047000000|2022-08-09 12:10:00|99.43|97.03|99.25|96.85|99.85|97.45|99.2|96.8|0
1660047300000|2022-08-09 12:15:00|99.19|96.79|98.84|96.44|99.19|96.79|98.72|96.32|0
1660047600000|2022-08-09 12:20:00|98.78|96.38|97.95|95.55|98.78|96.38|97.95|95.55|0
1660047900000|2022-08-09 12:25:00|97.89|95.49|98.07|95.67|98.13|95.73|97.83|95.43|0
1660048200000|2022-08-09 12:30:00|98.13|95.73|97.54|95.14|98.65|96.25|97.48|95.08|0
1660048500000|2022-08-09 12:35:00|97.77|95.37|97.65|95.25|97.89|95.49|97.54|95.14|0
1660048800000|2022-08-09 12:40:00|97.59|95.19|97.82|95.42|97.94|95.54|97.42|95.02|0
1660049100000|2022-08-09 12:45:00|97.77|95.37|97.82|95.42|97.94|95.54|97.47|95.07|0
1660049400000|2022-08-09 12:50:00|97.88|95.48|97.7|95.3|98.23|95.83|97.64|95.24|0
1660049700000|2022-08-09 12:55:00|97.64|95.24|97.93|95.53|97.93|95.53|97.59|95.19|0
1660050000000|2022-08-09 13:00:00|97.96|95.56|97.76|95.36|98.34|95.94|97.67|95.27|0
1660050300000|2022-08-09 13:05:00|97.81|95.41|97.81|95.41|98.22|95.82|97.52|95.12|0
1660050600000|2022-08-09 13:10:00|97.75|95.35|98.16|95.76|98.28|95.88|97.63|95.23|0
1660050900000|2022-08-09 13:15:00|98.1|95.7|98.51|96.11|98.87|96.47|98.1|95.7|0
1660051200000|2022-08-09 13:20:00|98.57|96.17|97.69|95.29|98.6|96.2|97.69|95.29|0
1660051500000|2022-08-09 13:25:00|97.74|95.34|97.57|95.17|98.27|95.87|97.45|95.05|0
1660051800000|2022-08-09 13:30:00|97.68|95.28|98.38|95.98|99.15|96.75|96.52|94.12|0
1660052100000|2022-08-09 13:35:00|98.33|95.93|98.09|95.69|98.74|96.34|96.92|94.52|0
1660052400000|2022-08-09 13:40:00|97.91|95.51|97.15|94.75|98.2|95.8|96.69|94.29|0
1660052700000|2022-08-09 13:45:00|96.98|94.58|98.08|95.68|98.44|96.04|96.57|94.17|0
1660053000000|2022-08-09 13:50:00|98.2|95.8|99.85|97.45|100.09|97.69|97.44|95.04|0
1660053300000|2022-08-09 13:55:00|99.61|97.21|100.03|97.63|100.63|98.23|99.5|97.1|0
1660053600000|2022-08-09 14:00:00|100.27|97.87|100.51|98.11|100.81|98.41|98.81|96.41|0
1660053900000|2022-08-09 14:05:00|100.69|98.29|101.29|98.89|101.29|98.89|100.45|98.05|0
1660054200000|2022-08-09 14:10:00|101.38|98.98|100.15|97.75|101.41|99.01|99.79|97.39|0
1660054500000|2022-08-09 14:15:00|100.45|98.05|99.73|97.33|100.45|98.05|99.38|96.98|0
1660054800000|2022-08-09 14:20:00|99.7|97.3|100.98|98.58|101.1|98.7|99.14|96.74|0
1660055100000|2022-08-09 14:25:00|100.92|98.52|99.25|96.85|100.92|98.52|99.25|96.85|0
1660055400000|2022-08-09 14:30:00|99.43|97.03|98.6|96.2|99.84|97.44|98.37|95.97|0
1660055700000|2022-08-09 14:35:00|98.66|96.26|99.01|96.61|99.48|97.08|98.6|96.2|0
1660056000000|2022-08-09 14:40:00|98.95|96.55|99.04|96.64|99.6|97.2|98.65|96.25|0
1660056300000|2022-08-09 14:45:00|99.18|96.78|98.77|96.37|100.01|97.61|98.71|96.31|0
1660056600000|2022-08-09 14:50:00|98.83|96.43|99.59|97.19|99.59|97.19|98.12|95.72|0
1660056900000|2022-08-09 14:55:00|99.53|97.13|100.07|97.67|100.42|98.02|99.47|97.07|0
1660057200000|2022-08-09 15:00:00|100.01|97.61|102.29|99.89|102.29|99.89|100.01|97.61|0
1660057500000|2022-08-09 15:05:00|102.35|99.95|101.38|98.98|102.41|100.01|100.9|98.5|0
1660057800000|2022-08-09 15:10:00|101.44|99.04|99.23|96.83|101.56|99.16|99.23|96.83|0
1660058100000|2022-08-09 15:15:00|99.17|96.77|98.46|96.06|99.52|97.12|97.93|95.53|0
1660058400000|2022-08-09 15:20:00|98.4|96|98.57|96.17|98.69|96.29|97.99|95.59|0
1660058700000|2022-08-09 15:25:00|98.51|96.11|98.63|96.23|98.81|96.41|97.69|95.29|0
1660059000000|2022-08-09 15:30:00|98.57|96.17|99.33|96.93|99.51|97.11|98.45|96.05|0
1660059300000|2022-08-09 15:35:00|99.28|96.88|99.33|96.93|99.57|97.17|98.68|96.28|0
1660059600000|2022-08-09 15:40:00|99.39|96.99|99.39|96.99|99.45|97.05|98.51|96.11|0
1660059900000|2022-08-09 15:45:00|99.45|97.05|99.21|96.81|99.51|97.11|98.68|96.28|0
1660060200000|2022-08-09 15:50:00|99.27|96.87|99.09|96.69|100.34|97.94|98.79|96.39|0
1660060500000|2022-08-09 15:55:00|99.15|96.75|100.03|97.63|100.15|97.75|98.91|96.51|0
1660060800000|2022-08-09 16:00:00|100.09|97.69|99.91|97.51|100.81|98.41|99.68|97.28|0
1660061100000|2022-08-09 16:05:00|99.85|97.45|100.15|97.75|100.15|97.75|99.49|97.09|0
1660061400000|2022-08-09 16:10:00|100.09|97.69|100.62|98.22|100.68|98.28|99.91|97.51|0
1660061700000|2022-08-09 16:15:00|100.5|98.1|100.86|98.46|100.86|98.46|100.2|97.8|0
1660062000000|2022-08-09 16:20:00|100.8|98.4|101.34|98.94|101.52|99.12|100.38|97.98|0
1660062300000|2022-08-09 16:25:00|101.31|98.91|101.82|99.42|102.06|99.66|100.68|98.28|0
1660062600000|2022-08-09 16:30:00|102|99.6|101.69|99.29|102|99.6|101.33|98.93|0
1660062900000|2022-08-09 16:35:00|101.75|99.35|101.15|98.75|101.99|99.59|101.03|98.63|0
1660063200000|2022-08-09 16:40:00|101.21|98.81|101.45|99.05|101.81|99.41|101.21|98.81|0
1660063500000|2022-08-09 16:45:00|101.57|99.17|101.56|99.16|102.11|99.71|101.32|98.92|0
1660063800000|2022-08-09 16:50:00|101.5|99.1|101.68|99.28|102.11|99.71|101.44|99.04|0
1660064100000|2022-08-09 16:55:00|101.62|99.22|101.14|98.74|101.86|99.46|101.08|98.68|0
1660064400000|2022-08-09 17:00:00|101.08|98.68|100.65|98.25|101.08|98.68|100.54|98.14|0
1660064700000|2022-08-09 17:05:00|100.71|98.31|101.25|98.85|101.85|99.45|100.41|98.01|0
1660065000000|2022-08-09 17:10:00|101.37|98.97|100.83|98.43|101.79|99.39|100.65|98.25|0
1660065300000|2022-08-09 17:15:00|100.77|98.37|100.53|98.13|101.07|98.67|100.11|97.71|0
1660065600000|2022-08-09 17:20:00|100.47|98.07|100.28|97.88|100.64|98.24|100.11|97.71|0
1660065900000|2022-08-09 17:25:00|100.34|97.94|100.34|97.94|100.82|98.42|100.17|97.77|0
1660066200000|2022-08-09 17:30:00|100.28|97.88|100.82|98.42|100.94|98.54|100.28|97.88|0
1660066500000|2022-08-09 17:35:00|100.76|98.36|101.42|99.02|101.48|99.08|100.76|98.36|0
1660066800000|2022-08-09 17:40:00|101.48|99.08|101.65|99.25|102.44|100.04|101.23|98.83|0
1660067100000|2022-08-09 17:45:00|101.71|99.31|101.23|98.83|102.26|99.86|101.17|98.77|0
1660067400000|2022-08-09 17:50:00|101.35|98.95|101.23|98.83|101.65|99.25|100.93|98.53|0
1660067700000|2022-08-09 17:55:00|101.17|98.77|98.56|96.16|101.17|98.77|98.09|95.69|0
1660068000000|2022-08-09 18:00:00|98.62|96.22|98.38|95.98|98.68|96.28|97.97|95.57|0
1660068300000|2022-08-09 18:05:00|98.44|96.04|98.38|95.98|98.56|96.16|97.97|95.57|0
1660068600000|2022-08-09 18:10:00|98.44|96.04|98.62|96.22|98.79|96.39|98.32|95.92|0
1660068900000|2022-08-09 18:15:00|98.68|96.28|100.22|97.82|100.4|98|98.62|96.22|0
1660069200000|2022-08-09 18:20:00|100.34|97.94|100.76|98.36|100.88|98.48|99.98|97.58|0
1660069500000|2022-08-09 18:25:00|100.7|98.3|100.88|98.48|101.06|98.66|100.4|98|0
1660069800000|2022-08-09 18:30:00|100.94|98.54|100.64|98.24|101.06|98.66|100.34|97.94|0
1660070100000|2022-08-09 18:35:00|100.58|98.18|100.27|97.87|100.94|98.54|100.15|97.75|0
1660070400000|2022-08-09 18:40:00|100.15|97.75|100.39|97.99|100.57|98.17|100.15|97.75|0
1660070700000|2022-08-09 18:45:00|100.27|97.87|99.49|97.09|100.27|97.87|99.37|96.97|0
1660071000000|2022-08-09 18:50:00|99.43|97.03|98.83|96.43|99.55|97.15|98.24|95.84|0
1660071300000|2022-08-09 18:55:00|98.77|96.37|99.13|96.73|99.13|96.73|98.24|95.84|0
1660071600000|2022-08-09 19:00:00|99.19|96.79|99.36|96.96|99.42|97.02|98.59|96.19|0
1660071900000|2022-08-09 19:05:00|99.3|96.9|99.06|96.66|99.66|97.26|98.94|96.54|0
1660072200000|2022-08-09 19:10:00|99.12|96.72|99.6|97.2|99.72|97.32|99.12|96.72|0
1660072500000|2022-08-09 19:15:00|99.54|97.14|98.64|96.24|99.6|97.2|98.58|96.18|0
1660072800000|2022-08-09 19:20:00|98.76|96.36|97.75|95.35|98.76|96.36|97.63|95.23|0
1660073100000|2022-08-09 19:25:00|97.69|95.29|97.98|95.58|98.1|95.7|97.46|95.06|0
1660073400000|2022-08-09 19:30:00|98.1|95.7|98.16|95.76|98.28|95.88|97.63|95.23|0
1660073700000|2022-08-09 19:35:00|98.1|95.7|98.22|95.82|98.51|96.11|97.86|95.46|0
1660074000000|2022-08-09 19:40:00|98.27|95.87|99.16|96.76|99.22|96.82|97.86|95.46|0
1660074300000|2022-08-09 19:45:00|99.1|96.7|98.8|96.4|99.64|97.24|98.74|96.34|0
1660074600000|2022-08-09 19:50:00|98.74|96.34|98.74|96.34|98.98|96.58|97.85|95.45|0
1660074900000|2022-08-09 19:55:00|98.68|96.28|98.15|95.75|99.39|96.99|98.15|95.75|0
1660075200000|2022-08-09 20:00:00|98.2|95.8|97.5|95.1|98.2|95.8|97.32|94.92|0
1660075500000|2022-08-09 20:05:00|97.26|94.86|97.67|95.27|97.79|95.39|97.26|94.86|0
1660075800000|2022-08-09 20:10:00|97.61|95.21|97.61|95.21|97.67|95.27|97.37|94.97|0
1660076100000|2022-08-09 20:15:00|97.75|94.95|98.04|95.24|98.22|95.42|97.75|94.95|0
1660076400000|2022-08-09 20:20:00|97.98|95.18|97.8|95|98.04|95.24|97.8|95|0
1660076700000|2022-08-09 20:25:00|97.83|95.03|97.74|94.94|97.92|95.12|97.74|94.94|0
1660077000000|2022-08-09 20:30:00|97.77|94.97|97.86|95.06|97.92|95.12|97.74|94.94|0
1660077300000|2022-08-09 20:35:00|97.85|95.05|97.68|94.88|97.85|95.05|97.68|94.88|0
1660077600000|2022-08-09 20:40:00|97.73|94.93|97.65|94.85|97.73|94.93|97.61|94.81|0
1660077900000|2022-08-09 20:45:00|97.67|94.87|97.61|94.81|97.85|95.05|97.55|94.75|0
1660078200000|2022-08-09 20:50:00|97.58|94.78|97.55|94.75|97.73|94.93|97.55|94.75|0
1660078500000|2022-08-09 20:55:00|97.49|94.69|97.34|94.54|97.55|94.75|97.31|94.51|0
1660078800000|2022-08-09 21:00:00|97.39|94.59|97.18|94.38|97.39|94.59|97.12|94.32|0
1660079100000|2022-08-09 21:05:00|97.13|94.33|97.23|94.43|97.23|94.43|97.13|94.33|0
1660079400000|2022-08-09 21:10:00|97.29|94.49|97.32|94.52|97.32|94.52|97.29|94.49|0
1660079700000|2022-08-09 21:15:00|97.34|94.54|97.34|94.54|97.36|94.56|97.32|94.52|0
1660080000000|2022-08-09 21:20:00|97.32|94.52|97.34|94.54|97.34|94.54|97.32|94.52|0
1660080300000|2022-08-09 21:25:00|97.35|94.55|97.41|94.61|97.41|94.61|97.35|94.55|0
1660080600000|2022-08-09 21:30:00|97.42|94.62|97.42|94.62|97.42|94.62|97.4|94.6|0
1660080900000|2022-08-09 21:35:00|97.43|94.63|97.41|94.61|97.43|94.63|97.4|94.6|0
1660081200000|2022-08-09 21:40:00|97.43|94.63|97.46|94.66|97.46|94.66|97.42|94.62|0
1660081500000|2022-08-09 21:45:00|97.44|94.64|97.43|94.63|97.47|94.67|97.41|94.61|0
1660081800000|2022-08-09 21:50:00|97.44|94.64|97.58|94.78|97.59|94.79|97.44|94.64|0
1660082100000|2022-08-09 21:55:00|97.57|94.77|97.53|94.73|97.57|94.77|97.47|94.67|0
1660082400000|2022-08-09 22:00:00|97.49|94.69|97.75|94.95|97.99|95.19|97.43|94.63|0
1660082700000|2022-08-09 22:05:00|97.69|94.89|97.8|95|97.86|95.06|97.63|94.83|0
1660083000000|2022-08-09 22:10:00|97.78|94.98|97.74|94.94|97.98|95.18|97.63|94.83|0
1660083300000|2022-08-09 22:15:00|97.68|94.88|97.51|94.71|97.74|94.94|97.45|94.65|0
1660083600000|2022-08-09 22:20:00|97.45|94.65|97.5|94.7|97.53|94.73|97.39|94.59|0
1660083900000|2022-08-09 22:25:00|97.44|94.64|97.41|94.61|97.62|94.82|97.38|94.58|0
1660084200000|2022-08-09 22:30:00|97.38|94.58|97.73|94.93|97.91|95.11|97.38|94.58|0
1660084500000|2022-08-09 22:35:00|97.76|94.96|97.91|95.11|97.97|95.17|97.73|94.93|0
1660084800000|2022-08-09 22:40:00|97.85|95.05|97.9|95.1|97.96|95.16|97.82|95.02|0
1660085100000|2022-08-09 22:45:00|97.84|95.04|97.78|94.98|97.84|95.04|97.72|94.92|0
1660085400000|2022-08-09 22:50:00|97.84|95.04|97.66|94.86|97.84|95.04|97.66|94.86|0
1660085700000|2022-08-09 22:55:00|97.6|94.8|97.84|95.04|97.84|95.04|97.6|94.8|0
1660086000000|2022-08-09 23:00:00|97.9|95.1|97.42|94.62|98.01|95.21|97.42|94.62|0
1660086300000|2022-08-09 23:05:00|97.45|94.65|97.54|94.74|97.6|94.8|97.42|94.62|0
1660086600000|2022-08-09 23:10:00|97.48|94.68|97.36|94.56|97.48|94.68|97.36|94.56|0
1660086900000|2022-08-09 23:15:00|97.39|94.59|97.5|94.7|97.53|94.73|97.36|94.56|0
1660087200000|2022-08-09 23:20:00|97.47|94.67|97.76|94.96|97.76|94.96|97.24|94.44|0
1660087500000|2022-08-09 23:25:00|97.74|94.94|97.7|94.9|97.82|95.02|97.59|94.79|0
1660087800000|2022-08-09 23:30:00|97.76|94.96|97.76|94.96|97.82|95.02|97.67|94.87|0
1660088100000|2022-08-09 23:35:00|97.7|94.9|97.76|94.96|97.82|95.02|97.7|94.9|0
1660088400000|2022-08-09 23:40:00|97.73|94.93|97.87|95.07|97.93|95.13|97.73|94.93|0
1660088700000|2022-08-09 23:45:00|97.81|95.01|97.63|94.83|97.87|95.07|97.57|94.77|0
1660089000000|2022-08-09 23:50:00|97.57|94.77|97.45|94.65|97.69|94.89|97.4|94.6|0
1660089300000|2022-08-09 23:55:00|97.51|94.71|97.33|94.53|97.69|94.89|97.28|94.48|0
1660089600000|2022-08-10 00:00:00|97.51|94.71|98.27|95.47|98.39|95.59|97.16|94.36|0
1660089900000|2022-08-10 00:05:00|98.33|95.53|98.86|96.06|99.34|96.54|98.33|95.53|0
1660090200000|2022-08-10 00:10:00|98.92|96.12|99.07|96.27|99.1|96.3|98.74|95.94|0
1660090500000|2022-08-10 00:15:00|99.04|96.24|98.92|96.12|99.21|96.41|98.74|95.94|0
1660090800000|2022-08-10 00:20:00|98.98|96.18|98.88|96.08|99.03|96.23|98.74|95.94|0
1660091100000|2022-08-10 00:25:00|98.85|96.05|99.18|96.38|99.18|96.38|98.85|96.05|0
1660091400000|2022-08-10 00:30:00|99.21|96.41|99.03|96.23|99.21|96.41|98.85|96.05|0
1660091700000|2022-08-10 00:35:00|99.09|96.29|98.96|96.16|99.2|96.4|98.91|96.11|0
1660092000000|2022-08-10 00:40:00|99|96.2|99.17|96.37|99.2|96.4|98.73|95.93|0
1660092300000|2022-08-10 00:45:00|99.2|96.4|99.2|96.4|99.32|96.52|99.14|96.34|0
1660092600000|2022-08-10 00:50:00|99.14|96.34|99.25|96.45|99.31|96.51|99.02|96.22|0
1660092900000|2022-08-10 00:55:00|99.23|96.43|99.31|96.51|99.31|96.51|99.02|96.22|0
1660093200000|2022-08-10 01:00:00|99.25|96.45|98.36|95.56|99.25|96.45|98.36|95.56|0
1660093500000|2022-08-10 01:05:00|98.39|95.59|98.21|95.41|98.48|95.68|98.12|95.32|0
1660093800000|2022-08-10 01:10:00|98.18|95.38|98.06|95.26|98.24|95.44|97.88|95.08|0
1660094100000|2022-08-10 01:15:00|98|95.2|97.76|94.96|98.17|95.37|97.7|94.9|0
1660094400000|2022-08-10 01:20:00|97.7|94.9|97.7|94.9|97.94|95.14|97.61|94.81|0
1660094700000|2022-08-10 01:25:00|97.64|94.84|97.81|95.01|97.93|95.13|97.52|94.72|0
1660095000000|2022-08-10 01:30:00|97.85|95.05|97.81|95.01|98.05|95.25|97.75|94.95|0
1660095300000|2022-08-10 01:35:00|97.84|95.04|97.52|94.72|97.84|95.04|97.52|94.72|0
1660095600000|2022-08-10 01:40:00|97.55|94.75|97.75|94.95|97.98|95.18|97.52|94.72|0
1660095900000|2022-08-10 01:45:00|97.69|94.89|97.69|94.89|97.87|95.07|97.63|94.83|0
1660096200000|2022-08-10 01:50:00|97.72|94.92|98.1|95.3|98.1|95.3|97.72|94.92|0
1660096500000|2022-08-10 01:55:00|98.04|95.24|98.27|95.47|98.33|95.53|97.92|95.12|0
1660096800000|2022-08-10 02:00:00|98.33|95.53|98.3|95.5|98.33|95.53|98.18|95.38|0
1660097100000|2022-08-10 02:05:00|98.33|95.53|98.09|95.29|98.44|95.64|98.03|95.23|0
1660097400000|2022-08-10 02:10:00|98.06|95.26|98.44|95.64|98.5|95.7|98.06|95.26|0
1660097700000|2022-08-10 02:15:00|98.5|95.7|98.59|95.79|98.67|95.87|98.44|95.64|0
1660098000000|2022-08-10 02:20:00|98.55|95.75|98.85|96.05|98.85|96.05|98.38|95.58|0
1660098300000|2022-08-10 02:25:00|98.91|96.11|98.52|95.72|99.09|96.29|98.49|95.69|0
1660098600000|2022-08-10 02:30:00|98.49|95.69|99.26|96.46|99.32|96.52|98.49|95.69|0
1660098900000|2022-08-10 02:35:00|99.29|96.49|98.9|96.1|99.29|96.49|98.9|96.1|0
1660099200000|2022-08-10 02:40:00|98.96|96.16|99.25|96.45|99.25|96.45|98.81|96.01|0
1660099500000|2022-08-10 02:45:00|99.19|96.39|99.07|96.27|99.43|96.63|99.07|96.27|0
1660099800000|2022-08-10 02:50:00|99.13|96.33|98.54|95.74|99.13|96.33|98.48|95.68|0
1660100100000|2022-08-10 02:55:00|98.6|95.8|98.65|95.85|98.71|95.91|98.48|95.68|0
1660100400000|2022-08-10 03:00:00|98.59|95.79|98.47|95.67|98.65|95.85|98.35|95.55|0
1660100700000|2022-08-10 03:05:00|98.53|95.73|98.59|95.79|98.59|95.79|98.47|95.67|0
1660101000000|2022-08-10 03:10:00|98.56|95.76|98.53|95.73|98.65|95.85|98.53|95.73|0
1660101300000|2022-08-10 03:15:00|98.58|95.78|98.64|95.84|98.64|95.84|98.52|95.72|0
1660101600000|2022-08-10 03:20:00|98.58|95.78|98.88|96.08|98.94|96.14|98.52|95.72|0
1660101900000|2022-08-10 03:25:00|98.82|96.02|98.87|96.07|98.93|96.13|98.82|96.02|0
1660102200000|2022-08-10 03:30:00|98.81|96.01|98.75|95.95|98.87|96.07|98.63|95.83|0
1660102500000|2022-08-10 03:35:00|98.69|95.89|98.63|95.83|98.81|96.01|98.63|95.83|0
1660102800000|2022-08-10 03:40:00|98.69|95.89|98.51|95.71|98.75|95.95|98.51|95.71|0
1660103100000|2022-08-10 03:45:00|98.45|95.65|98.51|95.71|98.63|95.83|98.39|95.59|0
1660103400000|2022-08-10 03:50:00|98.48|95.68|98.62|95.82|98.62|95.82|98.48|95.68|0
1660103700000|2022-08-10 03:55:00|98.68|95.88|98.98|96.18|99.07|96.27|98.62|95.82|0
1660104000000|2022-08-10 04:00:00|98.92|96.12|98.44|95.64|98.92|96.12|98.44|95.64|0
1660104300000|2022-08-10 04:05:00|98.5|95.7|98.61|95.81|98.62|95.82|98.47|95.67|0
1660104600000|2022-08-10 04:10:00|98.55|95.75|98.49|95.69|98.61|95.81|98.43|95.63|0
1660104900000|2022-08-10 04:15:00|98.52|95.72|98.61|95.81|98.67|95.87|98.52|95.72|0
1660105200000|2022-08-10 04:20:00|98.55|95.75|98.72|95.92|98.72|95.92|98.49|95.69|0
1660105500000|2022-08-10 04:25:00|98.67|95.87|98.66|95.86|98.78|95.98|98.66|95.86|0
1660105800000|2022-08-10 04:30:00|98.63|95.83|98.57|95.77|98.69|95.89|98.54|95.74|0
1660106100000|2022-08-10 04:35:00|98.6|95.8|98.48|95.68|98.6|95.8|98.42|95.62|0
1660106400000|2022-08-10 04:40:00|98.42|95.62|98.42|95.62|98.45|95.65|98.42|95.62|0
1660106700000|2022-08-10 04:45:00|98.3|95.5|98.41|95.61|98.42|95.62|98.3|95.5|0
1660107000000|2022-08-10 04:50:00|98.45|95.65|98.47|95.67|98.53|95.73|98.41|95.61|0
1660107300000|2022-08-10 04:55:00|98.53|95.73|98.47|95.67|98.59|95.79|98.47|95.67|0
1660107600000|2022-08-10 05:00:00|98.53|95.73|98.76|95.96|98.76|95.96|98.41|95.61|0
1660107900000|2022-08-10 05:05:00|98.7|95.9|98.7|95.9|98.82|96.02|98.64|95.84|0
1660108200000|2022-08-10 05:10:00|98.73|95.93|98.73|95.93|98.76|95.96|98.64|95.84|0
1660108500000|2022-08-10 05:15:00|98.76|95.96|98.96|96.16|98.99|96.19|98.7|95.9|0
1660108800000|2022-08-10 05:20:00|98.99|96.19|98.99|96.19|99.05|96.25|98.93|96.13|0
1660109100000|2022-08-10 05:25:00|99.05|96.25|98.99|96.19|99.05|96.25|98.96|96.16|0
1660109400000|2022-08-10 05:30:00|98.93|96.13|98.86|96.06|98.93|96.13|98.75|95.95|0
1660109700000|2022-08-10 05:35:00|98.84|96.04|99.16|96.36|99.16|96.36|98.81|96.01|0
1660110000000|2022-08-10 05:40:00|99.13|96.33|99.16|96.36|99.22|96.42|99.1|96.3|0
1660110300000|2022-08-10 05:45:00|99.22|96.42|99.39|96.59|99.51|96.71|99.22|96.42|0
1660110600000|2022-08-10 05:50:00|99.36|96.56|99.6|96.8|99.63|96.83|99.36|96.56|0
1660110900000|2022-08-10 05:55:00|99.63|96.83|99.63|96.83|99.63|96.83|99.51|96.71|0
1660111200000|2022-08-10 06:00:00|99.69|96.89|100.34|97.54|100.34|97.54|99.69|96.89|0
1660111500000|2022-08-10 06:05:00|100.31|97.51|100.16|97.36|100.34|97.54|99.8|97|0
1660111800000|2022-08-10 06:10:00|100.1|97.3|99.92|97.12|100.28|97.48|99.74|96.94|0
1660112100000|2022-08-10 06:15:00|99.86|97.06|99.71|96.91|100.16|97.36|99.71|96.91|0
1660112400000|2022-08-10 06:20:00|99.73|96.93|100|97.2|100.03|97.23|99.56|96.76|0
1660112700000|2022-08-10 06:25:00|99.97|97.17|100.39|97.59|100.39|97.59|99.97|97.17|0
1660113000000|2022-08-10 06:30:00|100.33|97.53|100.27|97.47|100.33|97.53|99.91|97.11|0
1660113300000|2022-08-10 06:35:00|100.21|97.41|99.54|96.74|100.21|97.41|99.48|96.68|0
1660113600000|2022-08-10 06:40:00|99.6|96.8|99.3|96.5|99.66|96.86|99.3|96.5|0
1660113900000|2022-08-10 06:45:00|99.36|96.56|99.3|96.5|99.42|96.62|99.21|96.41|0
1660114200000|2022-08-10 06:50:00|99.24|96.44|99.21|96.41|99.42|96.62|99.18|96.38|0
1660114500000|2022-08-10 06:55:00|99.18|96.38|99.29|96.49|99.3|96.5|99.06|96.26|0
1660114800000|2022-08-10 07:00:00|99.39|96.59|100.18|97.38|100.43|97.63|99.17|96.37|0
1660115100000|2022-08-10 07:05:00|99.96|97.56|100.58|98.18|101.07|98.67|99.51|97.11|0
1660115400000|2022-08-10 07:10:00|100.64|98.24|99.62|97.22|100.76|98.36|99.38|96.98|0
1660115700000|2022-08-10 07:15:00|99.56|97.16|99.32|96.92|99.62|97.22|99.08|96.68|0
1660116000000|2022-08-10 07:20:00|99.14|96.74|99.2|96.8|99.2|96.8|98.84|96.44|0
1660116300000|2022-08-10 07:25:00|99.17|96.77|98.66|96.26|99.32|96.92|98.48|96.08|0
1660116600000|2022-08-10 07:30:00|98.63|96.23|98.36|95.96|98.63|96.23|98.01|95.61|0
1660116900000|2022-08-10 07:35:00|98.3|95.9|98.54|96.14|98.6|96.2|98.07|95.67|0
1660117200000|2022-08-10 07:40:00|98.57|96.17|98.68|96.28|98.77|96.37|98.42|96.02|0
1660117500000|2022-08-10 07:45:00|98.59|96.19|97.94|95.54|98.71|96.31|97.94|95.54|0
1660117800000|2022-08-10 07:50:00|97.85|95.45|97.67|95.27|98|95.6|97.41|95.01|0
1660118100000|2022-08-10 07:55:00|97.7|95.3|99.24|96.84|99.24|96.84|97.59|95.19|0
1660118400000|2022-08-10 08:00:00|99.35|96.95|99.03|96.63|99.53|97.13|98.88|96.48|0
1660118700000|2022-08-10 08:05:00|99.05|96.65|98.99|96.59|99.23|96.83|98.76|96.36|0
1660119000000|2022-08-10 08:10:00|98.93|96.53|98.75|96.35|98.93|96.53|98.64|96.24|0
1660119300000|2022-08-10 08:15:00|98.7|96.3|99.11|96.71|99.11|96.71|98.67|96.27|0
1660119600000|2022-08-10 08:20:00|99.05|96.65|98.22|95.82|99.14|96.74|98.16|95.76|0
1660119900000|2022-08-10 08:25:00|98.34|95.94|98.04|95.64|98.51|96.11|98.04|95.64|0
1660120200000|2022-08-10 08:30:00|97.75|95.35|98.08|95.68|98.41|96.01|97.34|94.94|0
1660120500000|2022-08-10 08:35:00|98.05|95.65|98.34|95.94|98.4|96|97.82|95.42|0
1660120800000|2022-08-10 08:40:00|98.31|95.91|97.47|95.07|98.31|95.91|97|94.6|0
1660121100000|2022-08-10 08:45:00|97.5|95.1|97.35|94.95|97.61|95.21|97.23|94.83|0
1660121400000|2022-08-10 08:50:00|97.29|94.89|97.4|95|97.52|95.12|97.29|94.89|0
1660121700000|2022-08-10 08:55:00|97.34|94.94|97.63|95.23|97.75|95.35|97.29|94.89|0
1660122000000|2022-08-10 09:00:00|97.57|95.17|97.28|94.88|97.92|95.52|97.17|94.77|0
1660122300000|2022-08-10 09:05:00|97.22|94.82|97.92|95.52|98.01|95.61|97.22|94.82|0
1660122600000|2022-08-10 09:10:00|97.89|95.49|97.8|95.4|97.92|95.52|97.63|95.23|0
1660122900000|2022-08-10 09:15:00|97.86|95.46|97.85|95.45|97.97|95.57|97.74|95.34|0
1660123200000|2022-08-10 09:20:00|97.91|95.51|98.08|95.68|98.09|95.69|97.91|95.51|0
1660123500000|2022-08-10 09:25:00|98.14|95.74|98.14|95.74|98.32|95.92|98.02|95.62|0
1660123800000|2022-08-10 09:30:00|98.17|95.77|98.2|95.8|98.31|95.91|98.08|95.68|0
1660124100000|2022-08-10 09:35:00|98.14|95.74|98.37|95.97|98.43|96.03|98.14|95.74|0
1660124400000|2022-08-10 09:40:00|98.31|95.91|98.31|95.91|98.43|96.03|98.13|95.73|0
1660124700000|2022-08-10 09:45:00|98.25|95.85|98.42|96.02|98.42|96.02|98.19|95.79|0
1660125000000|2022-08-10 09:50:00|98.39|95.99|98.54|96.14|98.77|96.37|98.39|95.99|0
1660125300000|2022-08-10 09:55:00|98.48|96.08|98.12|95.72|98.54|96.14|98.12|95.72|0
1660125600000|2022-08-10 10:00:00|98.15|95.75|98.5|96.1|98.59|96.19|98.12|95.72|0
1660125900000|2022-08-10 10:05:00|98.47|96.07|98.59|96.19|98.7|96.3|98.47|96.07|0
1660126200000|2022-08-10 10:10:00|98.64|96.24|98.35|95.95|98.7|96.3|98.35|95.95|0
1660126500000|2022-08-10 10:15:00|98.41|96.01|98.29|95.89|98.41|96.01|97.88|95.48|0
1660126800000|2022-08-10 10:20:00|98.23|95.83|98.34|95.94|98.55|96.15|98.23|95.83|0
1660127100000|2022-08-10 10:25:00|98.29|95.89|98.22|95.82|98.34|95.94|98.05|95.65|0
1660127400000|2022-08-10 10:30:00|98.2|95.8|98.46|96.06|98.57|96.17|98.2|95.8|0
1660127700000|2022-08-10 10:35:00|98.49|96.09|98.51|96.11|98.57|96.17|98.37|95.97|0
1660128000000|2022-08-10 10:40:00|98.54|96.14|98.86|96.46|98.86|96.46|98.45|96.05|0
1660128300000|2022-08-10 10:45:00|98.89|96.49|99.09|96.69|99.12|96.72|98.74|96.34|0
1660128600000|2022-08-10 10:50:00|99.03|96.63|98.86|96.46|99.09|96.69|98.74|96.34|0
1660128900000|2022-08-10 10:55:00|98.8|96.4|98.56|96.16|98.8|96.4|98.33|95.93|0
1660129200000|2022-08-10 11:00:00|98.5|96.1|98.21|95.81|98.79|96.39|98.18|95.78|0
1660129500000|2022-08-10 11:05:00|98.26|95.86|98.03|95.63|98.26|95.86|97.91|95.51|0
1660129800000|2022-08-10 11:10:00|97.97|95.57|98.32|95.92|98.32|95.92|97.91|95.51|0
1660130100000|2022-08-10 11:15:00|98.26|95.86|98.23|95.83|98.49|96.09|98.2|95.8|0
1660130400000|2022-08-10 11:20:00|98.31|95.91|98.02|95.62|98.43|96.03|97.9|95.5|0
1660130700000|2022-08-10 11:25:00|97.96|95.56|98.31|95.91|98.31|95.91|97.96|95.56|0
1660131000000|2022-08-10 11:30:00|98.28|95.88|97.84|95.44|98.37|95.97|97.78|95.38|0
1660131300000|2022-08-10 11:35:00|97.9|95.5|98.07|95.67|98.13|95.73|97.84|95.44|0
1660131600000|2022-08-10 11:40:00|98.13|95.73|97.95|95.55|98.19|95.79|97.89|95.49|0
1660131900000|2022-08-10 11:45:00|97.89|95.49|98.01|95.61|98.18|95.78|97.89|95.49|0
1660132200000|2022-08-10 11:50:00|97.95|95.55|98|95.6|98.06|95.66|97.71|95.31|0
1660132500000|2022-08-10 11:55:00|97.94|95.54|97.48|95.08|97.94|95.54|97.42|95.02|0
1660132800000|2022-08-10 12:00:00|97.42|95.02|97.36|94.96|97.71|95.31|97.3|94.9|0
1660133100000|2022-08-10 12:05:00|97.3|94.9|97.06|94.66|97.36|94.96|96.6|94.2|0
1660133400000|2022-08-10 12:10:00|97.01|94.61|96.77|94.37|97.01|94.61|96.66|94.26|0
1660133700000|2022-08-10 12:15:00|96.72|94.32|96.94|94.54|97.29|94.89|96.71|94.31|0
1660134000000|2022-08-10 12:20:00|97|94.6|97.52|95.12|97.52|95.12|96.77|94.37|0
1660134300000|2022-08-10 12:25:00|97.4|95|96.91|94.51|97.64|95.24|95.99|93.59|0
1660134600000|2022-08-10 12:30:00|97.17|94.77|85.86|83.46|97.17|94.77|84.05|81.65|0
1660134900000|2022-08-10 12:35:00|85.78|83.38|85.38|82.98|91.07|88.67|85.06|82.66|0
1660135200000|2022-08-10 12:40:00|85.35|82.95|85.14|82.74|85.5|83.1|84.11|81.71|0
1660135500000|2022-08-10 12:45:00|85.09|82.69|84.57|82.17|85.5|83.1|84.01|81.61|0
1660135800000|2022-08-10 12:50:00|84.6|82.2|85.29|82.89|85.34|82.94|84.57|82.17|0
1660136100000|2022-08-10 12:55:00|85.13|82.73|85.81|83.41|86.07|83.67|84.93|82.53|0
1660136400000|2022-08-10 13:00:00|85.91|83.51|85.44|83.04|86.17|83.77|85.23|82.83|0
1660136700000|2022-08-10 13:05:00|85.54|83.14|85.44|83.04|85.8|83.4|85.34|82.94|0
1660137000000|2022-08-10 13:10:00|85.49|83.09|86.42|84.02|86.53|84.13|85.49|83.09|0
1660137300000|2022-08-10 13:15:00|86.37|83.97|85.48|83.08|86.37|83.97|85.23|82.83|0
1660137600000|2022-08-10 13:20:00|85.54|83.14|85.69|83.29|85.9|83.5|85.28|82.88|0
1660137900000|2022-08-10 13:25:00|85.64|83.24|84.7|82.3|85.85|83.45|84.24|81.84|0
1660138200000|2022-08-10 13:30:00|84.5|82.1|86.36|83.96|86.55|84.15|84.5|82.1|0
1660138500000|2022-08-10 13:35:00|86.23|83.83|87.52|85.12|87.52|85.12|86.05|83.65|0
1660138800000|2022-08-10 13:40:00|87.31|84.91|85.63|83.23|87.62|85.22|85.32|82.92|0
1660139100000|2022-08-10 13:45:00|85.47|83.07|84.44|82.04|85.52|83.12|84.28|81.88|0
1660139400000|2022-08-10 13:50:00|84.28|81.88|86.09|83.69|86.14|83.74|84.23|81.83|0
1660139700000|2022-08-10 13:55:00|86.04|83.64|85.52|83.12|86.51|84.11|85.26|82.86|0
1660140000000|2022-08-10 14:00:00|85.67|83.27|85.15|82.75|86.14|83.74|84.74|82.34|0
1660140300000|2022-08-10 14:05:00|85.1|82.7|83.72|81.32|85.67|83.27|83.62|81.22|0
1660140600000|2022-08-10 14:10:00|83.67|81.27|84.96|82.56|85.33|82.93|83.37|80.97|0
1660140900000|2022-08-10 14:15:00|85.01|82.61|85.95|83.55|86.01|83.61|84.7|82.3|0
1660141200000|2022-08-10 14:20:00|86.06|83.66|85.95|83.55|87.17|84.77|85.64|83.24|0
1660141500000|2022-08-10 14:25:00|85.9|83.5|85.09|82.69|85.92|83.52|85.06|82.66|0
1660141800000|2022-08-10 14:30:00|85.22|82.82|84.18|81.78|85.48|83.08|84.12|81.72|0
1660142100000|2022-08-10 14:35:00|84.12|81.72|84.17|81.77|84.33|81.93|83.81|81.41|0
1660142400000|2022-08-10 14:40:00|84.12|81.72|83.35|80.95|84.22|81.82|83.09|80.69|0
1660142700000|2022-08-10 14:45:00|83.3|80.9|83.5|81.1|83.65|81.25|82.94|80.54|0
1660143000000|2022-08-10 14:50:00|83.4|81|83.29|80.89|83.5|81.1|82.89|80.49|0
1660143300000|2022-08-10 14:55:00|83.27|80.87|82.88|80.48|83.34|80.94|82.78|80.38|0
1660143600000|2022-08-10 15:00:00|82.78|80.38|80.91|78.51|82.78|80.38|80.91|78.51|0
1660143900000|2022-08-10 15:05:00|80.86|78.46|81.01|78.61|81.31|78.91|80.37|77.97|0
1660144200000|2022-08-10 15:10:00|80.96|78.56|81.86|79.46|82.42|80.02|80.96|78.56|0
1660144500000|2022-08-10 15:15:00|81.81|79.41|83.1|80.7|83.25|80.85|81.71|79.31|0
1660144800000|2022-08-10 15:20:00|83.05|80.65|81.73|79.33|83.05|80.65|81.68|79.28|0
1660145100000|2022-08-10 15:25:00|81.78|79.38|82.03|79.63|82.18|79.78|81.68|79.28|0
1660145400000|2022-08-10 15:30:00|81.98|79.58|80.61|78.21|82.03|79.63|80.06|77.66|0
1660145700000|2022-08-10 15:35:00|80.66|78.26|81.15|78.75|81.46|79.06|80.55|78.15|0
1660146000000|2022-08-10 15:40:00|81.2|78.8|80.7|78.3|81.26|78.86|80.55|78.15|0
1660146300000|2022-08-10 15:45:00|80.75|78.35|80.45|78.05|81.1|78.7|80.3|77.9|0
1660146600000|2022-08-10 15:50:00|80.5|78.1|80.25|77.85|81.05|78.65|80.15|77.75|0
1660146900000|2022-08-10 15:55:00|80.2|77.8|80.09|77.69|80.34|77.94|80|77.6|0
1660147200000|2022-08-10 16:00:00|80.14|77.74|80.19|77.79|80.34|77.94|79.75|77.35|0
1660147500000|2022-08-10 16:05:00|80.24|77.84|80.74|78.34|81.09|78.69|80.24|77.84|0
1660147800000|2022-08-10 16:10:00|80.69|78.29|80.94|78.54|80.94|78.54|80.54|78.14|0
1660148100000|2022-08-10 16:15:00|80.99|78.59|82.09|79.69|82.1|79.7|80.83|78.43|0
1660148400000|2022-08-10 16:20:00|82.2|79.8|82.14|79.74|82.65|80.25|81.99|79.59|0
1660148700000|2022-08-10 16:25:00|82.09|79.69|81.73|79.33|82.5|80.1|81.63|79.23|0
1660149000000|2022-08-10 16:30:00|81.68|79.28|81.51|79.11|81.94|79.54|81.38|78.98|0
1660149300000|2022-08-10 16:35:00|81.48|79.08|81.38|78.98|81.58|79.18|81.18|78.78|0
1660149600000|2022-08-10 16:40:00|81.33|78.93|81.32|78.92|81.73|79.33|81.12|78.72|0
1660149900000|2022-08-10 16:45:00|81.27|78.87|81.57|79.17|81.88|79.48|81.22|78.82|0
1660150200000|2022-08-10 16:50:00|81.62|79.22|81.27|78.87|81.93|79.53|81.17|78.77|0
1660150500000|2022-08-10 16:55:00|81.22|78.82|81.16|78.76|81.57|79.17|81.12|78.72|0
1660150800000|2022-08-10 17:00:00|81.11|78.71|81.67|79.27|81.87|79.47|81.11|78.71|0
1660151100000|2022-08-10 17:05:00|81.72|79.32|81.11|78.71|81.82|79.42|81.06|78.66|0
1660151400000|2022-08-10 17:10:00|81.06|78.66|80.71|78.31|81.06|78.66|80.61|78.21|0
1660151700000|2022-08-10 17:15:00|80.66|78.26|80.55|78.15|80.85|78.45|80.4|78|0
1660152000000|2022-08-10 17:20:00|80.6|78.2|80.3|77.9|80.95|78.55|80.3|77.9|0
1660152300000|2022-08-10 17:25:00|80.4|78|81.2|78.8|81.25|78.85|80.3|77.9|0
1660152600000|2022-08-10 17:30:00|81.25|78.85|81.2|78.8|81.75|79.35|80.85|78.45|0
1660152900000|2022-08-10 17:35:00|81.15|78.75|80.79|78.39|81.35|78.95|80.79|78.39|0
1660153200000|2022-08-10 17:40:00|80.84|78.44|80.44|78.04|80.94|78.54|80.44|78.04|0
1660153500000|2022-08-10 17:45:00|80.39|77.99|79.79|77.39|80.54|78.14|79.79|77.39|0
1660153800000|2022-08-10 17:50:00|79.74|77.34|79.84|77.44|80.09|77.69|79.69|77.29|0
1660154100000|2022-08-10 17:55:00|79.79|77.39|80.38|77.98|80.68|78.28|79.74|77.34|0
1660154400000|2022-08-10 18:00:00|80.33|77.93|80.03|77.63|80.73|78.33|80.03|77.63|0
1660154700000|2022-08-10 18:05:00|80.08|77.68|80.43|78.03|80.63|78.23|79.98|77.58|0
1660155000000|2022-08-10 18:10:00|80.48|78.08|81.03|78.63|81.03|78.63|80.28|77.88|0
1660155300000|2022-08-10 18:15:00|80.98|78.58|80.97|78.57|81.07|78.67|80.67|78.27|0
1660155600000|2022-08-10 18:20:00|81.02|78.62|80.97|78.57|81.07|78.67|80.67|78.27|0
1660155900000|2022-08-10 18:25:00|80.92|78.52|80.97|78.57|81.07|78.67|80.72|78.32|0
1660156200000|2022-08-10 18:30:00|80.92|78.52|80.97|78.57|81.57|79.17|80.87|78.47|0
1660156500000|2022-08-10 18:35:00|80.94|78.54|80.96|78.56|81.16|78.76|80.61|78.21|0
1660156800000|2022-08-10 18:40:00|80.91|78.51|80.81|78.41|81.01|78.61|80.61|78.21|0
1660157100000|2022-08-10 18:45:00|80.76|78.36|81.71|79.31|81.72|79.32|80.71|78.31|0
1660157400000|2022-08-10 18:50:00|81.87|79.47|81.06|78.66|81.87|79.47|80.96|78.56|0
1660157700000|2022-08-10 18:55:00|81.11|78.71|81.51|79.11|81.61|79.21|80.91|78.51|0
1660158000000|2022-08-10 19:00:00|81.61|79.21|80.2|77.8|81.82|79.42|80.2|77.8|0
1660158300000|2022-08-10 19:05:00|80.15|77.75|80.7|78.3|80.91|78.51|80.1|77.7|0
1660158600000|2022-08-10 19:10:00|80.75|78.35|80.1|77.7|80.75|78.35|79.95|77.55|0
1660158900000|2022-08-10 19:15:00|80.05|77.65|79.84|77.44|80.45|78.05|79.74|77.34|0
1660159200000|2022-08-10 19:20:00|79.79|77.39|79.34|76.94|79.94|77.54|79.29|76.89|0
1660159500000|2022-08-10 19:25:00|79.39|76.99|79.14|76.74|79.54|77.14|78.99|76.59|0
1660159800000|2022-08-10 19:30:00|79.29|76.89|79.09|76.69|79.49|77.09|79.09|76.69|0
1660160100000|2022-08-10 19:35:00|79.14|76.74|78.25|75.85|79.14|76.74|78.15|75.75|0
1660160400000|2022-08-10 19:40:00|78.2|75.8|77.61|75.21|78.54|76.14|77.56|75.16|0
1660160700000|2022-08-10 19:45:00|77.71|75.31|78.14|75.74|78.39|75.99|77.61|75.21|0
1660161000000|2022-08-10 19:50:00|78.19|75.79|78.04|75.64|78.68|76.28|77.99|75.59|0
1660161300000|2022-08-10 19:55:00|78.02|75.62|78.57|76.17|79.22|76.82|77.75|75.35|0
1660161600000|2022-08-10 20:00:00|78.72|76.32|78.97|76.57|79.02|76.62|78.52|76.12|0
1660161900000|2022-08-10 20:05:00|79.01|76.61|78.96|76.56|79.06|76.66|78.86|76.46|0
1660162200000|2022-08-10 20:10:00|78.91|76.51|79.11|76.71|79.16|76.76|78.81|76.41|0
1660162500000|2022-08-10 20:15:00|79.26|76.46|78.86|76.06|79.26|76.46|78.81|76.01|0
1660162800000|2022-08-10 20:20:00|78.81|76.01|78.76|75.96|78.86|76.06|78.76|75.96|0
1660163100000|2022-08-10 20:25:00|78.81|76.01|78.61|75.81|78.81|76.01|78.61|75.81|0
1660163400000|2022-08-10 20:30:00|78.66|75.86|78.36|75.56|78.66|75.86|78.27|75.47|0
1660164000000|2022-08-10 20:40:00|78.41|75.61|78.41|75.61|78.46|75.66|78.31|75.51|0
1660164300000|2022-08-10 20:45:00|78.46|75.66|78.5|75.7|78.51|75.71|78.45|75.65|0
1660164600000|2022-08-10 20:50:00|78.55|75.75|78.55|75.75|78.55|75.75|78.55|75.75|0
1660164900000|2022-08-10 20:55:00|78.6|75.8|78.72|75.92|78.77|75.97|78.6|75.8|0
1660165200000|2022-08-10 21:00:00|78.73|75.93|78.68|75.88|78.77|75.97|78.68|75.88|0
1660165500000|2022-08-10 21:05:00|78.69|75.89|78.7|75.9|78.73|75.93|78.68|75.88|0
1660165800000|2022-08-10 21:10:00|78.71|75.91|78.72|75.92|78.73|75.93|78.69|75.89|0
1660166100000|2022-08-10 21:15:00|78.71|75.91|78.7|75.9|78.71|75.91|78.66|75.86|0
1660166400000|2022-08-10 21:20:00|78.69|75.89|78.7|75.9|78.73|75.93|78.69|75.89|0
1660166700000|2022-08-10 21:25:00|78.69|75.89|78.73|75.93|78.76|75.96|78.69|75.89|0
1660167000000|2022-08-10 21:30:00|78.72|75.92|78.85|76.05|78.85|76.05|78.72|75.92|0
1660167300000|2022-08-10 21:35:00|78.91|76.11|78.82|76.02|78.91|76.11|78.78|75.98|0
1660167600000|2022-08-10 21:40:00|78.83|76.03|78.82|76.02|78.83|76.03|78.82|76.02|0
1660167900000|2022-08-10 21:45:00|78.79|75.99|78.73|75.93|78.81|76.01|78.73|75.93|0
1660168200000|2022-08-10 21:50:00|78.79|75.99|78.78|75.98|78.81|76.01|78.78|75.98|0
1660168500000|2022-08-10 21:55:00|78.81|76.01|78.74|75.94|78.82|76.02|78.72|75.92|0
1660168800000|2022-08-10 22:00:00|78.69|75.89|78.96|76.16|79.16|76.36|78.69|75.89|0
1660169100000|2022-08-10 22:05:00|79.01|76.21|79.18|76.38|79.2|76.4|78.96|76.16|0
1660169400000|2022-08-10 22:10:00|79.2|76.4|79.2|76.4|79.35|76.55|79.15|76.35|0
1660169700000|2022-08-10 22:15:00|79.25|76.45|79.3|76.5|79.3|76.5|79.17|76.37|0
1660170000000|2022-08-10 22:20:00|79.32|76.52|79.1|76.3|79.32|76.52|79.05|76.25|0
1660170300000|2022-08-10 22:25:00|79.15|76.35|79.24|76.44|79.24|76.44|79.09|76.29|0
1660170600000|2022-08-10 22:30:00|79.29|76.49|79.29|76.49|79.34|76.54|79.24|76.44|0
1660170900000|2022-08-10 22:35:00|79.31|76.51|79.39|76.59|79.48|76.68|79.29|76.49|0
1660171200000|2022-08-10 22:40:00|79.36|76.56|79.26|76.46|79.43|76.63|79.14|76.34|0
1660171500000|2022-08-10 22:45:00|79.23|76.43|79.38|76.58|79.38|76.58|79.23|76.43|0
1660171800000|2022-08-10 22:50:00|79.36|76.56|79.33|76.53|79.38|76.58|79.33|76.53|0
1660172100000|2022-08-10 22:55:00|79.28|76.48|79.23|76.43|79.28|76.48|79.23|76.43|0
1660172400000|2022-08-10 23:00:00|79.28|76.48|78.88|76.08|79.28|76.48|78.78|75.98|0
1660172700000|2022-08-10 23:05:00|78.86|76.06|78.83|76.03|78.9|76.1|78.78|75.98|0
1660173000000|2022-08-10 23:10:00|78.78|75.98|78.78|75.98|78.88|76.08|78.73|75.93|0
1660173300000|2022-08-10 23:15:00|78.82|76.02|78.87|76.07|78.92|76.12|78.77|75.97|0
1660173600000|2022-08-10 23:20:00|78.92|76.12|78.92|76.12|79.02|76.22|78.82|76.02|0
1660173900000|2022-08-10 23:25:00|78.87|76.07|78.77|75.97|78.87|76.07|78.67|75.87|0
1660174200000|2022-08-10 23:30:00|78.82|76.02|78.77|75.97|78.82|76.02|78.67|75.87|0
1660174500000|2022-08-10 23:35:00|78.81|76.01|78.81|76.01|78.91|76.11|78.81|76.01|0
1660174800000|2022-08-10 23:40:00|78.76|75.96|78.66|75.86|78.81|76.01|78.61|75.81|0
1660175100000|2022-08-10 23:45:00|78.71|75.91|78.59|75.79|78.71|75.91|78.46|75.66|0
1660175400000|2022-08-10 23:50:00|78.56|75.76|78.26|75.46|78.56|75.76|78.22|75.42|0
1660175700000|2022-08-10 23:55:00|78.29|75.49|78.31|75.51|78.41|75.61|78.07|75.27|0
1660176000000|2022-08-11 00:00:00|78.26|75.46|78.16|75.36|78.31|75.51|78.11|75.31|0
1660176300000|2022-08-11 00:05:00|78.14|75.34|78.16|75.36|78.31|75.51|78.01|75.21|0
1660176600000|2022-08-11 00:10:00|78.11|75.31|77.91|75.11|78.16|75.36|77.72|74.92|0
1660176900000|2022-08-11 00:15:00|77.86|75.06|76.94|74.14|77.89|75.09|76.75|73.95|0
1660177200000|2022-08-11 00:20:00|76.8|74|76.94|74.14|77.13|74.33|76.8|74|0
1660177500000|2022-08-11 00:25:00|76.99|74.19|76.89|74.09|76.99|74.19|76.7|73.9|0
1660177800000|2022-08-11 00:30:00|76.91|74.11|77.13|74.33|77.18|74.38|76.84|74.04|0
1660178100000|2022-08-11 00:35:00|77.15|74.35|77.27|74.47|77.27|74.47|77.15|74.35|0
1660178400000|2022-08-11 00:40:00|77.32|74.52|76.98|74.18|77.37|74.57|76.88|74.08|0
1660178700000|2022-08-11 00:45:00|76.93|74.13|76.95|74.15|76.98|74.18|76.88|74.08|0
1660179000000|2022-08-11 00:50:00|76.97|74.17|76.73|73.93|77.41|74.61|76.73|73.93|0
1660179300000|2022-08-11 00:55:00|76.25|73.45|76.44|73.64|76.59|73.79|76.25|73.45|0
1660179600000|2022-08-11 01:00:00|76.47|73.67|76.61|73.81|76.68|73.88|76.47|73.67|0
1660179900000|2022-08-11 01:05:00|76.58|73.78|76.29|73.49|76.63|73.83|76.24|73.44|0
1660180200000|2022-08-11 01:10:00|76.27|73.47|76|73.2|76.32|73.52|75.91|73.11|0
1660180500000|2022-08-11 01:15:00|75.98|73.18|76.33|73.53|76.33|73.53|75.98|73.18|0
1660180800000|2022-08-11 01:20:00|76.38|73.58|76.8|74|77.02|74.22|76.33|73.53|0
1660181100000|2022-08-11 01:25:00|76.82|74.02|76.77|73.97|76.82|74.02|76.7|73.9|0
1660181400000|2022-08-11 01:30:00|76.82|74.02|77.4|74.6|77.49|74.69|76.77|73.97|0
1660181700000|2022-08-11 01:35:00|77.35|74.55|77.25|74.45|77.49|74.69|77.2|74.4|0
1660182000000|2022-08-11 01:40:00|77.3|74.5|77.39|74.59|77.44|74.64|77.1|74.3|0
1660182300000|2022-08-11 01:45:00|77.37|74.57|77.39|74.59|77.44|74.64|77.3|74.5|0
1660182600000|2022-08-11 01:50:00|77.44|74.64|77.44|74.64|77.51|74.71|77.34|74.54|0
1660182900000|2022-08-11 01:55:00|77.48|74.68|77.43|74.63|77.58|74.78|77.43|74.63|0
1660183200000|2022-08-11 02:00:00|77.46|74.66|77.55|74.75|77.58|74.78|77.43|74.63|0
1660183500000|2022-08-11 02:05:00|77.53|74.73|77.62|74.82|77.67|74.87|77.53|74.73|0
1660183800000|2022-08-11 02:10:00|77.65|74.85|77.57|74.77|77.65|74.85|77.43|74.63|0
1660184100000|2022-08-11 02:15:00|77.52|74.72|77.52|74.72|77.57|74.77|77.47|74.67|0
1660184400000|2022-08-11 02:20:00|77.47|74.67|77.28|74.48|77.57|74.77|77.28|74.48|0
1660184700000|2022-08-11 02:25:00|77.23|74.43|77.08|74.28|77.23|74.43|76.94|74.14|0
1660185000000|2022-08-11 02:30:00|77.03|74.23|77.03|74.23|77.13|74.33|76.93|74.13|0
1660185300000|2022-08-11 02:35:00|77.08|74.28|77.12|74.32|77.17|74.37|77.03|74.23|0
1660185600000|2022-08-11 02:40:00|77.17|74.37|77.65|74.85|77.7|74.9|77.17|74.37|0
1660185900000|2022-08-11 02:45:00|77.6|74.8|77.65|74.85|77.65|74.85|77.6|74.8|0
1660186200000|2022-08-11 02:50:00|77.68|74.88|77.65|74.85|77.75|74.95|77.65|74.85|0
1660186500000|2022-08-11 02:55:00|77.67|74.87|77.57|74.77|77.7|74.9|77.55|74.75|0
1660186800000|2022-08-11 03:00:00|77.55|74.75|77.55|74.75|77.57|74.77|77.48|74.68|0
1660187100000|2022-08-11 03:05:00|77.52|74.72|77.45|74.65|77.55|74.75|77.35|74.55|0
1660187400000|2022-08-11 03:10:00|77.5|74.7|77.06|74.26|77.5|74.7|77.06|74.26|0
1660187700000|2022-08-11 03:15:00|77.01|74.21|77.15|74.35|77.2|74.4|76.87|74.07|0
1660188000000|2022-08-11 03:20:00|77.2|74.4|77.15|74.35|77.25|74.45|77.1|74.3|0
1660188300000|2022-08-11 03:25:00|77.1|74.3|76.96|74.16|77.15|74.35|76.96|74.16|0
1660188600000|2022-08-11 03:30:00|76.98|74.18|76.93|74.13|77.05|74.25|76.93|74.13|0
1660188900000|2022-08-11 03:35:00|76.9|74.1|76.9|74.1|77|74.2|76.76|73.96|0
1660189200000|2022-08-11 03:40:00|76.95|74.15|76.8|74|76.95|74.15|76.8|74|0
1660189500000|2022-08-11 03:45:00|76.85|74.05|76.9|74.1|77.07|74.27|76.85|74.05|0
1660189800000|2022-08-11 03:50:00|76.85|74.05|76.7|73.9|76.9|74.1|76.66|73.86|0
1660190100000|2022-08-11 03:55:00|76.66|73.86|76.94|74.14|77.04|74.24|76.66|73.86|0
1660190400000|2022-08-11 04:00:00|76.99|74.19|76.99|74.19|77.04|74.24|76.89|74.09|0
1660190700000|2022-08-11 04:05:00|76.94|74.14|76.94|74.14|77.03|74.23|76.79|73.99|0
1660191000000|2022-08-11 04:10:00|76.96|74.16|77.08|74.28|77.08|74.28|76.93|74.13|0
1660191300000|2022-08-11 04:15:00|77.03|74.23|77.08|74.28|77.12|74.32|77.03|74.23|0
1660191600000|2022-08-11 04:20:00|77.12|74.32|77.1|74.3|77.12|74.32|77.07|74.27|0
1660191900000|2022-08-11 04:25:00|77.12|74.32|77.1|74.3|77.22|74.42|77.07|74.27|0
1660192200000|2022-08-11 04:30:00|77.12|74.32|76.92|74.12|77.12|74.32|76.88|74.08|0
1660192500000|2022-08-11 04:35:00|76.88|74.08|77.16|74.36|77.16|74.36|76.87|74.07|0
1660192800000|2022-08-11 04:40:00|77.14|74.34|77.3|74.5|77.3|74.5|77.14|74.34|0
1660193100000|2022-08-11 04:45:00|77.33|74.53|77.45|74.65|77.45|74.65|77.21|74.41|0
1660193400000|2022-08-11 04:50:00|77.49|74.69|77.35|74.55|77.49|74.69|77.35|74.55|0
1660193700000|2022-08-11 04:55:00|77.32|74.52|77.49|74.69|77.49|74.69|77.32|74.52|0
1660194000000|2022-08-11 05:00:00|77.54|74.74|77.39|74.59|77.59|74.79|77.39|74.59|0
1660194300000|2022-08-11 05:05:00|77.37|74.57|77.34|74.54|77.39|74.59|77.2|74.4|0
1660194600000|2022-08-11 05:10:00|77.39|74.59|77.53|74.73|77.53|74.73|77.29|74.49|0
1660194900000|2022-08-11 05:15:00|77.51|74.71|77.46|74.66|77.53|74.73|77.43|74.63|0
1660195200000|2022-08-11 05:20:00|77.43|74.63|77.28|74.48|77.53|74.73|77.28|74.48|0
1660195500000|2022-08-11 05:25:00|77.19|74.39|77.26|74.46|77.48|74.68|77.19|74.39|0
1660195800000|2022-08-11 05:30:00|77.23|74.43|77.18|74.38|77.28|74.48|77.09|74.29|0
1660196100000|2022-08-11 05:35:00|77.13|74.33|77.04|74.24|77.23|74.43|76.99|74.19|0
1660196400000|2022-08-11 05:40:00|77.01|74.21|77.03|74.23|77.18|74.38|76.96|74.16|0
1660196700000|2022-08-11 05:45:00|76.99|74.19|77.01|74.21|77.08|74.28|76.89|74.09|0
1660197000000|2022-08-11 05:50:00|76.98|74.18|77.32|74.52|77.32|74.52|76.98|74.18|0
1660197300000|2022-08-11 05:55:00|77.37|74.57|77.07|74.27|77.37|74.57|77.07|74.27|0
1660197600000|2022-08-11 06:00:00|76.98|74.18|77.65|74.85|77.75|74.95|76.86|74.06|0
1660197900000|2022-08-11 06:05:00|77.7|74.9|77.46|74.66|77.85|75.05|77.39|74.59|0
1660198200000|2022-08-11 06:10:00|77.41|74.61|77.36|74.56|77.45|74.65|77.26|74.46|0
1660198500000|2022-08-11 06:15:00|77.4|74.6|76.87|74.07|77.45|74.65|76.82|74.02|0
1660198800000|2022-08-11 06:20:00|76.92|74.12|76.64|73.84|78.2|75.4|76.55|73.75|0
1660199100000|2022-08-11 06:25:00|76.69|73.89|76.88|74.08|77.02|74.22|76.62|73.82|0
1660199400000|2022-08-11 06:30:00|76.83|74.03|76.88|74.08|76.88|74.08|76.64|73.84|0
1660199700000|2022-08-11 06:35:00|76.83|74.03|75.78|72.98|76.83|74.03|75.73|72.93|0
1660200000000|2022-08-11 06:40:00|75.83|73.03|75.94|73.14|76.11|73.31|75.68|72.88|0
1660200300000|2022-08-11 06:45:00|75.92|73.12|75.87|73.07|76.01|73.21|75.73|72.93|0
1660200600000|2022-08-11 06:50:00|75.77|72.97|75.58|72.78|75.82|73.02|75.25|72.45|0
1660200900000|2022-08-11 06:55:00|75.68|72.88|76.1|73.3|76.15|73.35|75.68|72.88|0
1660201200000|2022-08-11 07:00:00|76.15|73.35|76.91|74.11|76.96|74.16|76.1|73.3|0
1660201500000|2022-08-11 07:05:00|76.74|74.34|76.66|74.26|76.85|74.45|76.47|74.07|0
1660201800000|2022-08-11 07:10:00|76.71|74.31|76.08|73.68|76.83|74.43|76.08|73.68|0
1660202100000|2022-08-11 07:15:00|76.11|73.71|76.27|73.87|76.32|73.92|75.89|73.49|0
1660202400000|2022-08-11 07:20:00|76.32|73.92|76.17|73.77|76.32|73.92|76.03|73.63|0
1660202700000|2022-08-11 07:25:00|76.27|73.87|77.08|74.68|77.08|74.68|76.13|73.73|0
1660203000000|2022-08-11 07:30:00|77.04|74.64|76.94|74.54|77.28|74.88|76.65|74.25|0
1660203300000|2022-08-11 07:35:00|76.89|74.49|77.08|74.68|77.27|74.87|76.89|74.49|0
1660203600000|2022-08-11 07:40:00|77.13|74.73|77.27|74.87|77.56|75.16|77.03|74.63|0
1660203900000|2022-08-11 07:45:00|77.32|74.92|77.46|75.06|77.56|75.16|77.17|74.77|0
1660204200000|2022-08-11 07:50:00|77.51|75.11|77.36|74.96|77.8|75.4|77.31|74.91|0
1660204500000|2022-08-11 07:55:00|77.41|75.01|77.19|74.79|77.41|75.01|77.07|74.67|0
1660204800000|2022-08-11 08:00:00|77.21|74.81|77.79|75.39|77.79|75.39|77.21|74.81|0
1660205100000|2022-08-11 08:05:00|77.94|75.54|77.79|75.39|78.04|75.64|77.64|75.24|0
1660205400000|2022-08-11 08:10:00|77.74|75.34|77.69|75.29|77.79|75.39|77.55|75.15|0
1660205700000|2022-08-11 08:15:00|77.74|75.34|77.35|74.95|77.74|75.34|77.3|74.9|0
1660206000000|2022-08-11 08:20:00|77.3|74.9|77.78|75.38|77.83|75.43|77.3|74.9|0
1660206300000|2022-08-11 08:25:00|77.73|75.33|78.07|75.67|78.1|75.7|77.73|75.33|0
1660206600000|2022-08-11 08:30:00|78.02|75.62|77.88|75.48|78.32|75.92|77.68|75.28|0
1660206900000|2022-08-11 08:35:00|77.83|75.43|77.95|75.55|77.97|75.57|77.58|75.18|0
1660207200000|2022-08-11 08:40:00|77.92|75.52|77.82|75.42|78.07|75.67|77.68|75.28|0
1660207500000|2022-08-11 08:45:00|77.87|75.47|78.06|75.66|78.16|75.76|77.82|75.42|0
1660207800000|2022-08-11 08:50:00|78.11|75.71|78.16|75.76|78.6|76.2|78.06|75.66|0
1660208100000|2022-08-11 08:55:00|78.21|75.81|77.52|75.12|78.26|75.86|77.47|75.07|0
1660208400000|2022-08-11 09:00:00|77.47|75.07|77.33|74.93|77.5|75.1|77.18|74.78|0
1660208700000|2022-08-11 09:05:00|77.35|74.95|78|75.6|78.05|75.65|77.23|74.83|0
1660209000000|2022-08-11 09:10:00|78.03|75.63|77.95|75.55|78.08|75.68|77.71|75.31|0
1660209300000|2022-08-11 09:15:00|78.03|75.63|77.8|75.4|78.1|75.7|77.61|75.21|0
1660209600000|2022-08-11 09:20:00|77.9|75.5|77.8|75.4|77.9|75.5|77.49|75.09|0
1660209900000|2022-08-11 09:25:00|77.9|75.5|77.26|74.86|77.9|75.5|77.14|74.74|0
1660210200000|2022-08-11 09:30:00|77.29|74.89|76.49|74.09|77.33|74.93|76.49|74.09|0
1660210500000|2022-08-11 09:35:00|76.46|74.06|76.72|74.32|76.77|74.37|76.29|73.89|0
1660210800000|2022-08-11 09:40:00|76.68|74.28|76.43|74.03|77.01|74.61|76.39|73.99|0
1660211100000|2022-08-11 09:45:00|76.41|74.01|76.26|73.86|76.63|74.23|76.17|73.77|0
1660211400000|2022-08-11 09:50:00|76.24|73.84|76.52|74.12|76.57|74.17|76.19|73.79|0
1660211700000|2022-08-11 09:55:00|76.57|74.17|76.62|74.22|76.72|74.32|76.43|74.03|0
1660212000000|2022-08-11 10:00:00|76.57|74.17|76.98|74.58|77.1|74.7|76.57|74.17|0
1660212300000|2022-08-11 10:05:00|77|74.6|77.19|74.79|77.22|74.82|76.95|74.55|0
1660212600000|2022-08-11 10:10:00|77.24|74.84|76.97|74.57|77.24|74.84|76.95|74.55|0
1660212900000|2022-08-11 10:15:00|77|74.6|77.14|74.74|77.33|74.93|76.97|74.57|0
1660213200000|2022-08-11 10:20:00|77.19|74.79|77.28|74.88|77.43|75.03|77.19|74.79|0
1660213500000|2022-08-11 10:25:00|77.31|74.91|77.04|74.64|77.4|75|76.99|74.59|0
1660213800000|2022-08-11 10:30:00|77.09|74.69|76.84|74.44|77.09|74.69|76.7|74.3|0
1660214100000|2022-08-11 10:35:00|76.79|74.39|76.94|74.54|77.27|74.87|76.79|74.39|0
1660214400000|2022-08-11 10:40:00|76.89|74.49|77.17|74.77|77.18|74.78|76.79|74.39|0
1660214700000|2022-08-11 10:45:00|77.13|74.73|76.88|74.48|77.13|74.73|76.59|74.19|0
1660215000000|2022-08-11 10:50:00|76.83|74.43|76.93|74.53|77.27|74.87|76.81|74.41|0
1660215300000|2022-08-11 10:55:00|76.88|74.48|76.78|74.38|76.93|74.53|76.49|74.09|0
1660215600000|2022-08-11 11:00:00|76.73|74.33|76.68|74.28|77.02|74.62|76.68|74.28|0
1660215900000|2022-08-11 11:05:00|76.71|74.31|76.39|73.99|76.71|74.31|76.39|73.99|0
1660216200000|2022-08-11 11:10:00|76.44|74.04|76.53|74.13|76.82|74.42|76.39|73.99|0
1660216500000|2022-08-11 11:15:00|76.49|74.09|76.39|73.99|76.63|74.23|76.34|73.94|0
1660216800000|2022-08-11 11:20:00|76.34|73.94|76.82|74.42|76.87|74.47|76.34|73.94|0
1660217100000|2022-08-11 11:25:00|76.72|74.32|76.33|73.93|76.72|74.32|76.33|73.93|0
1660217400000|2022-08-11 11:30:00|76.38|73.98|76.19|73.79|76.43|74.03|76.09|73.69|0
1660217700000|2022-08-11 11:35:00|76.14|73.74|75.47|73.07|76.19|73.79|75.38|72.98|0
1660218000000|2022-08-11 11:40:00|75.52|73.12|75.56|73.16|75.76|73.36|75.47|73.07|0
1660218300000|2022-08-11 11:45:00|75.52|73.12|75.61|73.21|75.75|73.35|75.37|72.97|0
1660218600000|2022-08-11 11:50:00|75.66|73.26|75.91|73.51|76.64|74.24|75.37|72.97|0
1660218900000|2022-08-11 11:55:00|75.95|73.55|75.9|73.5|76.19|73.79|75.86|73.46|0
1660219200000|2022-08-11 12:00:00|75.86|73.46|75.38|72.98|75.86|73.46|75.05|72.65|0
1660219500000|2022-08-11 12:05:00|75.33|72.93|75.42|73.02|75.57|73.17|75.28|72.88|0
1660219800000|2022-08-11 12:10:00|75.47|73.07|74.86|72.46|75.47|73.07|74.86|72.46|0
1660220100000|2022-08-11 12:15:00|74.95|72.55|74.71|72.31|74.95|72.55|74.52|72.12|0
1660220400000|2022-08-11 12:20:00|74.66|72.26|74.57|72.17|74.8|72.4|74.48|72.08|0
1660220700000|2022-08-11 12:25:00|74.62|72.22|74.66|72.26|74.76|72.36|74.47|72.07|0
1660221000000|2022-08-11 12:30:00|74.57|72.17|74.99|72.59|75.22|72.82|73.2|70.8|0
1660221300000|2022-08-11 12:35:00|75.03|72.63|73.86|71.46|75.36|72.96|73.68|71.28|0
1660221600000|2022-08-11 12:40:00|73.81|71.41|73.91|71.51|74.14|71.74|73.67|71.27|0
1660221900000|2022-08-11 12:45:00|73.95|71.55|73.58|71.18|74.09|71.69|73.39|70.99|0
1660222200000|2022-08-11 12:50:00|73.62|71.22|73.44|71.04|73.81|71.41|73.07|70.67|0
1660222500000|2022-08-11 12:55:00|73.41|71.01|72.88|70.48|73.44|71.04|72.61|70.21|0
1660222800000|2022-08-11 13:00:00|72.83|70.43|73.34|70.94|73.43|71.03|72.83|70.43|0
1660223100000|2022-08-11 13:05:00|73.29|70.89|73.48|71.08|73.71|71.31|73.29|70.89|0
1660223400000|2022-08-11 13:10:00|73.52|71.12|73.47|71.07|73.8|71.4|73.47|71.07|0
1660223700000|2022-08-11 13:15:00|73.52|71.12|73.93|71.53|74.03|71.63|73.52|71.12|0
1660224000000|2022-08-11 13:20:00|73.89|71.49|74|71.6|74.77|72.37|73.89|71.49|0
1660224300000|2022-08-11 13:25:00|73.98|71.58|73.53|71.13|74.05|71.65|73.35|70.95|0
1660224600000|2022-08-11 13:30:00|73.44|71.04|74.72|72.32|74.72|72.32|73.25|70.85|0
1660224900000|2022-08-11 13:35:00|74.84|72.44|74.27|71.87|74.88|72.48|74.04|71.64|0
1660225200000|2022-08-11 13:40:00|74.22|71.82|73.94|71.54|74.36|71.96|73.2|70.8|0
1660225500000|2022-08-11 13:45:00|73.9|71.5|73.15|70.75|74.34|71.94|72.69|70.29|0
1660225800000|2022-08-11 13:50:00|73.11|70.71|72.83|70.43|73.38|70.98|72.55|70.15|0
1660226100000|2022-08-11 13:55:00|72.78|70.38|73.94|71.54|74.76|72.36|72.78|70.38|0
1660226400000|2022-08-11 14:00:00|73.9|71.5|73.16|70.76|73.9|71.5|72.93|70.53|0
1660226700000|2022-08-11 14:05:00|73.07|70.67|72.83|70.43|73.07|70.67|72.29|69.89|0
1660227000000|2022-08-11 14:10:00|72.7|70.3|72.33|69.93|72.79|70.39|72.06|69.66|0
1660227300000|2022-08-11 14:15:00|72.29|69.89|71.16|68.76|72.33|69.93|70.98|68.58|0
1660227600000|2022-08-11 14:20:00|71.2|68.8|72.33|69.93|72.37|69.97|71.16|68.76|0
1660227900000|2022-08-11 14:25:00|72.28|69.88|72.83|70.43|72.83|70.43|72.14|69.74|0
1660228200000|2022-08-11 14:30:00|72.78|70.38|72.14|69.74|72.78|70.38|71.96|69.56|0
1660228500000|2022-08-11 14:35:00|72.1|69.7|72.87|70.47|72.97|70.57|71.69|69.29|0
1660228800000|2022-08-11 14:40:00|72.92|70.52|73.6|71.2|73.97|71.57|72.83|70.43|0
1660229100000|2022-08-11 14:45:00|73.65|71.25|74.02|71.62|74.48|72.08|73.56|71.16|0
1660229400000|2022-08-11 14:50:00|74.06|71.66|73.32|70.92|74.16|71.76|73.28|70.88|0
1660229700000|2022-08-11 14:55:00|73.42|71.02|73.74|71.34|74.11|71.71|73.28|70.88|0
1660230000000|2022-08-11 15:00:00|73.78|71.38|74.8|72.4|74.8|72.4|73.69|71.29|0
1660230300000|2022-08-11 15:05:00|74.85|72.45|76.54|74.14|76.92|74.52|74.57|72.17|0
1660230600000|2022-08-11 15:10:00|76.49|74.09|74.65|72.25|77.06|74.66|74.37|71.97|0
1660230900000|2022-08-11 15:15:00|74.6|72.2|76.21|73.81|76.21|73.81|73.95|71.55|0
1660231200000|2022-08-11 15:20:00|76.17|73.77|74.98|72.58|76.17|73.77|74.74|72.34|0
1660231500000|2022-08-11 15:25:00|74.93|72.53|74.55|72.15|75.35|72.95|74.46|72.06|0
1660231800000|2022-08-11 15:30:00|74.6|72.2|74.83|72.43|74.83|72.43|74.17|71.77|0
1660232100000|2022-08-11 15:35:00|74.88|72.48|74.97|72.57|75.49|73.09|74.5|72.1|0
1660232400000|2022-08-11 15:40:00|75.02|72.62|74.78|72.38|75.3|72.9|74.36|71.96|0
1660232700000|2022-08-11 15:45:00|74.82|72.42|75.53|73.13|75.87|73.47|74.73|72.33|0
1660233000000|2022-08-11 15:50:00|75.63|73.23|75.72|73.32|76.68|74.28|75.44|73.04|0
1660233300000|2022-08-11 15:55:00|75.58|73.18|75.72|73.32|76.01|73.61|75.2|72.8|0
1660233600000|2022-08-11 16:00:00|75.67|73.27|75.57|73.17|75.81|73.41|75.1|72.7|0
1660233900000|2022-08-11 16:05:00|75.52|73.12|76.09|73.69|76.19|73.79|75.38|72.98|0
1660234200000|2022-08-11 16:10:00|76.14|73.74|76.14|73.74|76.57|74.17|75.76|73.36|0
1660234500000|2022-08-11 16:15:00|76.09|73.69|75.66|73.26|76.52|74.12|75.23|72.83|0
1660234800000|2022-08-11 16:20:00|75.61|73.21|76.04|73.64|76.23|73.83|75.56|73.16|0
1660235100000|2022-08-11 16:25:00|76.09|73.69|74.9|72.5|76.13|73.73|74.9|72.5|0
1660235400000|2022-08-11 16:30:00|74.94|72.54|74.24|71.84|74.99|72.59|74.14|71.74|0
1660235700000|2022-08-11 16:35:00|74.28|71.88|74.56|72.16|74.56|72.16|74.09|71.69|0
1660236000000|2022-08-11 16:40:00|74.61|72.21|74.65|72.25|74.84|72.44|74.47|72.07|0
1660236300000|2022-08-11 16:45:00|74.7|72.3|74.75|72.35|75.12|72.72|74.6|72.2|0
1660236600000|2022-08-11 16:50:00|74.79|72.39|74.23|71.83|74.84|72.44|74.18|71.78|0
1660236900000|2022-08-11 16:55:00|74.27|71.87|74.25|71.85|74.51|72.11|74.09|71.69|0
1660237200000|2022-08-11 17:00:00|74.18|71.78|74.79|72.39|74.97|72.57|74.04|71.64|0
1660237500000|2022-08-11 17:05:00|74.83|72.43|74.9|72.5|74.93|72.53|74.32|71.92|0
1660237800000|2022-08-11 17:10:00|74.88|72.48|74.26|71.86|74.92|72.52|74.08|71.68|0
1660238100000|2022-08-11 17:15:00|74.17|71.77|73.38|70.98|74.4|72|73.19|70.79|0
1660238400000|2022-08-11 17:20:00|73.42|71.02|73.65|71.25|73.84|71.44|73.1|70.7|0
1660238700000|2022-08-11 17:25:00|73.7|71.3|74.02|71.62|74.21|71.81|73.56|71.16|0
1660239000000|2022-08-11 17:30:00|74.07|71.67|74.77|72.37|74.77|72.37|73.88|71.48|0
1660239300000|2022-08-11 17:35:00|74.72|72.32|74.39|71.99|74.72|72.32|74.16|71.76|0
1660239600000|2022-08-11 17:40:00|74.35|71.95|74.25|71.85|74.58|72.18|73.83|71.43|0
1660239900000|2022-08-11 17:45:00|74.39|71.99|74.91|72.51|75|72.6|74.3|71.9|0
1660240200000|2022-08-11 17:50:00|74.95|72.55|75.14|72.74|75.38|72.98|74.57|72.17|0
1660240500000|2022-08-11 17:55:00|75.19|72.79|74.99|72.59|75.37|72.97|74.99|72.59|0
1660240800000|2022-08-11 18:00:00|75.04|72.64|76.09|73.69|76.37|73.97|75.04|72.64|0
1660241100000|2022-08-11 18:05:00|76.18|73.78|76.47|74.07|76.52|74.12|76.08|73.68|0
1660241400000|2022-08-11 18:10:00|76.37|73.97|76.99|74.59|77.14|74.74|76.23|73.83|0
1660241700000|2022-08-11 18:15:00|77.04|74.64|76.17|73.77|77.24|74.84|76.03|73.63|0
1660242000000|2022-08-11 18:20:00|76.22|73.82|76.36|73.96|76.89|74.49|76.17|73.77|0
1660242300000|2022-08-11 18:25:00|76.41|74.01|76.41|74.01|76.65|74.25|76.17|73.77|0
1660242600000|2022-08-11 18:30:00|76.46|74.06|77.47|75.07|77.57|75.17|76.31|73.91|0
1660242900000|2022-08-11 18:35:00|77.42|75.02|77.52|75.12|77.66|75.26|76.98|74.58|0
1660243200000|2022-08-11 18:40:00|77.56|75.16|77.71|75.31|78.1|75.7|77.37|74.97|0
1660243500000|2022-08-11 18:45:00|77.76|75.36|78.05|75.65|78.19|75.79|77.56|75.16|0
1660243800000|2022-08-11 18:50:00|78|75.6|79.62|77.22|79.62|77.22|78|75.6|0
1660244100000|2022-08-11 18:55:00|79.57|77.17|78.43|76.03|79.62|77.22|78.19|75.79|0
1660244400000|2022-08-11 19:00:00|78.48|76.08|78.53|76.13|79.02|76.62|78.34|75.94|0
1660244700000|2022-08-11 19:05:00|78.58|76.18|78.92|76.52|79.62|77.22|78.53|76.13|0
1660245000000|2022-08-11 19:10:00|78.87|76.47|79.51|77.11|80.31|77.91|76.95|74.55|0
1660245300000|2022-08-11 19:15:00|79.61|77.21|78.92|76.52|79.81|77.41|78.72|76.32|0
1660245600000|2022-08-11 19:20:00|78.97|76.57|79.31|76.91|79.31|76.91|78.62|76.22|0
1660245900000|2022-08-11 19:25:00|79.36|76.96|78.91|76.51|79.36|76.96|78.66|76.26|0
1660246200000|2022-08-11 19:30:00|78.86|76.46|78.27|75.87|79.26|76.86|78.07|75.67|0
1660246500000|2022-08-11 19:35:00|78.22|75.82|79.45|77.05|79.6|77.2|78.22|75.82|0
1660246800000|2022-08-11 19:40:00|79.4|77|79.6|77.2|79.75|77.35|79.05|76.65|0
1660247100000|2022-08-11 19:45:00|79.55|77.15|79.64|77.24|80.14|77.74|79.45|77.05|0
1660247400000|2022-08-11 19:50:00|80.04|77.64|78.5|76.1|80.04|77.64|78.46|76.06|0
1660247700000|2022-08-11 19:55:00|78.6|76.2|78.65|76.25|79.49|77.09|78.41|76.01|0
1660248000000|2022-08-11 20:00:00|78.11|75.71|77.57|75.17|78.16|75.76|77.57|75.17|0
1660248300000|2022-08-11 20:05:00|77.62|75.22|77.81|75.41|77.86|75.46|77.57|75.17|0
1660248600000|2022-08-11 20:10:00|77.86|75.46|77.86|75.46|78.01|75.61|77.62|75.22|0
1660248900000|2022-08-11 20:15:00|77.91|75.11|77.86|75.06|78.01|75.21|77.81|75.01|0
1660249200000|2022-08-11 20:20:00|77.81|75.01|77.69|74.89|77.86|75.06|77.61|74.81|0
1660249500000|2022-08-11 20:25:00|77.66|74.86|77.27|74.47|77.66|74.86|77.27|74.47|0
1660249800000|2022-08-11 20:30:00|77.22|74.42|77.37|74.57|77.42|74.62|77.18|74.38|0
1660250100000|2022-08-11 20:35:00|77.42|74.62|77.7|74.9|77.7|74.9|77.37|74.57|0
1660250400000|2022-08-11 20:40:00|77.66|74.86|77.41|74.61|77.66|74.86|77.41|74.61|0
1660250700000|2022-08-11 20:45:00|77.46|74.66|77.51|74.71|77.56|74.76|77.41|74.61|0
1660251000000|2022-08-11 20:50:00|77.46|74.66|77.55|74.75|77.55|74.75|77.41|74.61|0
1660251300000|2022-08-11 20:55:00|77.6|74.8|77.38|74.58|77.6|74.8|77.33|74.53|0
1660251600000|2022-08-11 21:00:00|77.41|74.61|77.46|74.66|77.47|74.67|77.41|74.61|0
1660251900000|2022-08-11 21:05:00|77.45|74.65|77.6|74.8|77.62|74.82|77.45|74.65|0
1660252200000|2022-08-11 21:10:00|77.61|74.81|77.62|74.82|77.64|74.84|77.55|74.75|0
1660252500000|2022-08-11 21:15:00|77.61|74.81|77.51|74.71|77.64|74.84|77.45|74.65|0
1660252800000|2022-08-11 21:20:00|77.47|74.67|77.52|74.72|77.6|74.8|77.47|74.67|0
1660253100000|2022-08-11 21:25:00|77.55|74.75|77.5|74.7|77.55|74.75|77.49|74.69|0
1660253400000|2022-08-11 21:30:00|77.51|74.71|77.51|74.71|77.52|74.72|77.44|74.64|0
1660253700000|2022-08-11 21:35:00|77.52|74.72|77.54|74.74|77.54|74.74|77.52|74.72|0
1660254000000|2022-08-11 21:40:00|77.52|74.72|77.51|74.71|77.55|74.75|77.5|74.7|0
1660254300000|2022-08-11 21:45:00|77.54|74.74|77.53|74.73|77.54|74.74|77.51|74.71|0
1660254600000|2022-08-11 21:50:00|77.51|74.71|77.52|74.72|77.54|74.74|77.5|74.7|0
1660254900000|2022-08-11 21:55:00|77.53|74.73|77.43|74.63|77.53|74.73|77.42|74.62|0
1660255200000|2022-08-11 22:00:00|77.5|74.7|77.93|75.13|78|75.2|77.3|74.5|0
1660255500000|2022-08-11 22:05:00|77.88|75.08|77.85|75.05|77.95|75.15|77.78|74.98|0
1660255800000|2022-08-11 22:10:00|77.81|75.01|77.66|74.86|77.85|75.05|77.66|74.86|0
1660256100000|2022-08-11 22:15:00|77.61|74.81|78.09|75.29|78.09|75.29|77.51|74.71|0
1660256400000|2022-08-11 22:20:00|78.04|75.24|77.9|75.1|78.07|75.27|77.85|75.05|0
1660256700000|2022-08-11 22:25:00|77.94|75.14|78.09|75.29|78.14|75.34|77.94|75.14|0
1660257000000|2022-08-11 22:30:00|78.14|75.34|77.94|75.14|78.28|75.48|77.94|75.14|0
1660257300000|2022-08-11 22:35:00|77.99|75.19|78.3|75.5|78.38|75.58|77.99|75.19|0
1660257600000|2022-08-11 22:40:00|78.23|75.43|78.47|75.67|78.52|75.72|78.23|75.43|0
1660257900000|2022-08-11 22:45:00|78.52|75.72|78.32|75.52|78.52|75.72|78.28|75.48|0
1660258200000|2022-08-11 22:50:00|78.37|75.57|78.32|75.52|78.42|75.62|78.32|75.52|0
1660258500000|2022-08-11 22:55:00|78.22|75.42|78.17|75.37|78.27|75.47|78.17|75.37|0
1660258800000|2022-08-11 23:00:00|78.22|75.42|78.27|75.47|78.27|75.47|78.17|75.37|0
1660259100000|2022-08-11 23:05:00|78.32|75.52|78.19|75.39|78.41|75.61|78.17|75.37|0
1660259400000|2022-08-11 23:10:00|78.17|75.37|78.16|75.36|78.22|75.42|78.12|75.32|0
1660259700000|2022-08-11 23:15:00|78.11|75.31|78.21|75.41|78.26|75.46|78.11|75.31|0
1660260000000|2022-08-11 23:20:00|78.24|75.44|78.11|75.31|78.26|75.46|78.09|75.29|0
1660260300000|2022-08-11 23:25:00|78.06|75.26|77.91|75.11|78.06|75.26|77.86|75.06|0
1660260600000|2022-08-11 23:30:00|77.96|75.16|78.01|75.21|78.16|75.36|77.96|75.16|0
1660260900000|2022-08-11 23:35:00|78.06|75.26|78|75.2|78.1|75.3|77.91|75.11|0
1660261200000|2022-08-11 23:40:00|78.05|75.25|78.2|75.4|78.25|75.45|78|75.2|0
1660261500000|2022-08-11 23:45:00|78.15|75.35|78.05|75.25|78.2|75.4|77.9|75.1|0
1660261800000|2022-08-11 23:50:00|78|75.2|78.14|75.34|78.24|75.44|78|75.2|0
1660262100000|2022-08-11 23:55:00|78.19|75.39|78.04|75.24|78.24|75.44|77.95|75.15|0
1660262400000|2022-08-12 00:00:00|77.9|75.1|77.6|74.8|77.9|75.1|76.83|74.03|0
1660262700000|2022-08-12 00:05:00|77.51|74.71|78.14|75.34|78.19|75.39|77.51|74.71|0
1660263000000|2022-08-12 00:10:00|78.19|75.39|78.18|75.38|78.55|75.75|78.04|75.24|0
1660263300000|2022-08-12 00:15:00|78.23|75.43|78.08|75.28|78.28|75.48|77.87|75.07|0
1660263600000|2022-08-12 00:20:00|78.03|75.23|78.08|75.28|78.23|75.43|77.98|75.18|0
1660263900000|2022-08-12 00:25:00|78.06|75.26|78.22|75.42|78.32|75.52|77.98|75.18|0
1660264200000|2022-08-12 00:30:00|78.18|75.38|78.32|75.52|78.47|75.67|78.13|75.33|0
1660264500000|2022-08-12 00:35:00|78.42|75.62|78.66|75.86|78.76|75.96|78.42|75.62|0
1660264800000|2022-08-12 00:40:00|78.64|75.84|78.66|75.86|78.71|75.91|78.56|75.76|0
1660265100000|2022-08-12 00:45:00|78.76|75.96|79.15|76.35|79.17|76.37|78.76|75.96|0
1660265400000|2022-08-12 00:50:00|79.1|76.3|78.95|76.15|79.25|76.45|78.85|76.05|0
1660265700000|2022-08-12 00:55:00|78.97|76.17|79.09|76.29|79.1|76.3|78.85|76.05|0
1660266000000|2022-08-12 01:00:00|79.05|76.25|78.85|76.05|79.14|76.34|78.85|76.05|0
1660266300000|2022-08-12 01:05:00|78.87|76.07|78.92|76.12|78.92|76.12|78.7|75.9|0
1660266600000|2022-08-12 01:10:00|78.94|76.14|79.04|76.24|79.14|76.34|78.74|75.94|0
1660266900000|2022-08-12 01:15:00|79.09|76.29|78.69|75.89|79.09|76.29|78.54|75.74|0
1660267200000|2022-08-12 01:20:00|78.74|75.94|78.22|75.42|78.74|75.94|78.2|75.4|0
1660267500000|2022-08-12 01:25:00|78.25|75.45|78.05|75.25|78.29|75.49|78.05|75.25|0
1660267800000|2022-08-12 01:30:00|78|75.2|78.05|75.25|78.1|75.3|77.95|75.15|0
1660268100000|2022-08-12 01:35:00|78.09|75.29|77.95|75.15|78.14|75.34|77.95|75.15|0
1660268400000|2022-08-12 01:40:00|77.97|75.17|78.38|75.58|78.41|75.61|77.97|75.17|0
1660268700000|2022-08-12 01:45:00|78.33|75.53|78.33|75.53|78.43|75.63|78.16|75.36|0
1660269000000|2022-08-12 01:50:00|78.38|75.58|78.48|75.68|78.58|75.78|78.33|75.53|0
1660269300000|2022-08-12 01:55:00|78.53|75.73|78.52|75.72|78.67|75.87|78.33|75.53|0
1660269600000|2022-08-12 02:00:00|78.47|75.67|78.42|75.62|78.57|75.77|78.2|75.4|0
1660269900000|2022-08-12 02:05:00|78.47|75.67|78.17|75.37|78.52|75.72|78.08|75.28|0
1660270200000|2022-08-12 02:10:00|78.22|75.42|78.34|75.54|78.37|75.57|78.12|75.32|0
1660270500000|2022-08-12 02:15:00|78.32|75.52|78.22|75.42|78.32|75.52|78.07|75.27|0
1660270800000|2022-08-12 02:20:00|78.24|75.44|78.02|75.22|78.27|75.47|77.97|75.17|0
1660271100000|2022-08-12 02:25:00|78.07|75.27|78.41|75.61|78.41|75.61|78.02|75.22|0
1660271400000|2022-08-12 02:30:00|78.39|75.59|78.11|75.31|78.39|75.59|78.02|75.22|0
1660271700000|2022-08-12 02:35:00|78.06|75.26|78.21|75.41|78.26|75.46|77.97|75.17|0
1660272000000|2022-08-12 02:40:00|78.23|75.43|78.26|75.46|78.31|75.51|78.16|75.36|0
1660272300000|2022-08-12 02:45:00|78.21|75.41|78.11|75.31|78.3|75.5|78.11|75.31|0
1660272600000|2022-08-12 02:50:00|78.06|75.26|77.91|75.11|78.08|75.28|77.81|75.01|0
1660272900000|2022-08-12 02:55:00|77.86|75.06|77.81|75.01|77.91|75.11|77.71|74.91|0
1660273200000|2022-08-12 03:00:00|77.76|74.96|77.61|74.81|77.76|74.96|77.4|74.6|0
1660273500000|2022-08-12 03:05:00|77.66|74.86|77.66|74.86|77.76|74.96|77.56|74.76|0
1660273800000|2022-08-12 03:10:00|77.63|74.83|77.75|74.95|77.8|75|77.63|74.83|0
1660274100000|2022-08-12 03:15:00|77.73|74.93|77.75|74.95|77.82|75.02|77.56|74.76|0
1660274400000|2022-08-12 03:20:00|77.73|74.93|77.84|75.04|77.84|75.04|77.65|74.85|0
1660274700000|2022-08-12 03:25:00|77.89|75.09|77.79|74.99|77.94|75.14|77.74|74.94|0
1660275000000|2022-08-12 03:30:00|77.84|75.04|77.79|74.99|77.87|75.07|77.74|74.94|0
1660275300000|2022-08-12 03:35:00|77.82|75.02|77.84|75.04|78.03|75.23|77.79|74.99|0
1660275600000|2022-08-12 03:40:00|77.89|75.09|77.69|74.89|77.89|75.09|77.59|74.79|0
1660275900000|2022-08-12 03:45:00|77.66|74.86|77.64|74.84|77.74|74.94|77.59|74.79|0
1660276200000|2022-08-12 03:50:00|77.69|74.89|77.63|74.83|77.78|74.98|77.63|74.83|0
1660276500000|2022-08-12 03:55:00|77.66|74.86|77.58|74.78|77.66|74.86|77.51|74.71|0
1660276800000|2022-08-12 04:00:00|77.63|74.83|77.53|74.73|77.63|74.83|77.39|74.59|0
1660277100000|2022-08-12 04:05:00|77.48|74.68|77.53|74.73|77.63|74.83|77.48|74.68|0
1660277400000|2022-08-12 04:10:00|77.51|74.71|77.53|74.73|77.53|74.73|77.43|74.63|0
1660277700000|2022-08-12 04:15:00|77.48|74.68|77.57|74.77|77.67|74.87|77.48|74.68|0
1660278000000|2022-08-12 04:20:00|77.62|74.82|77.67|74.87|77.67|74.87|77.57|74.77|0
1660278300000|2022-08-12 04:25:00|77.72|74.92|77.57|74.77|77.72|74.92|77.47|74.67|0
1660278600000|2022-08-12 04:30:00|77.62|74.82|77.71|74.91|77.81|75.01|77.62|74.82|0
1660278900000|2022-08-12 04:35:00|77.57|74.77|77.52|74.72|77.61|74.81|77.42|74.62|0
1660279200000|2022-08-12 04:40:00|77.51|74.71|77.37|74.57|77.56|74.76|77.37|74.57|0
1660279500000|2022-08-12 04:45:00|77.42|74.62|77.56|74.76|77.61|74.81|77.42|74.62|0
1660279800000|2022-08-12 04:50:00|77.61|74.81|77.6|74.8|77.66|74.86|77.51|74.71|0
1660280100000|2022-08-12 04:55:00|77.65|74.85|77.8|75|77.8|75|77.63|74.83|0
1660280400000|2022-08-12 05:00:00|77.75|74.95|77.41|74.61|77.8|75|77.26|74.46|0
1660280700000|2022-08-12 05:05:00|77.45|74.65|77.5|74.7|77.55|74.75|77.31|74.51|0
1660281000000|2022-08-12 05:10:00|77.45|74.65|77.38|74.58|77.6|74.8|77.31|74.51|0
1660281300000|2022-08-12 05:15:00|77.45|74.65|77.59|74.79|77.74|74.94|77.35|74.55|0
1660281600000|2022-08-12 05:20:00|77.54|74.74|77.44|74.64|77.62|74.82|77.35|74.55|0
1660281900000|2022-08-12 05:25:00|77.42|74.62|77.32|74.52|77.44|74.64|77.15|74.35|0
1660282200000|2022-08-12 05:30:00|77.34|74.54|77.34|74.54|77.39|74.59|77.1|74.3|0
1660282500000|2022-08-12 05:35:00|77.29|74.49|77.34|74.54|77.53|74.73|77.2|74.4|0
1660282800000|2022-08-12 05:40:00|77.36|74.56|77.53|74.73|77.58|74.78|77.32|74.52|0
1660283100000|2022-08-12 05:45:00|77.48|74.68|77.48|74.68|77.58|74.78|77.43|74.63|0
1660283400000|2022-08-12 05:50:00|77.43|74.63|77.28|74.48|77.48|74.68|77.28|74.48|0
1660283700000|2022-08-12 05:55:00|77.24|74.44|77.09|74.29|77.24|74.44|76.99|74.19|0
1660284000000|2022-08-12 06:00:00|76.97|74.17|76.84|74.04|77.14|74.34|76.8|74|0
1660284300000|2022-08-12 06:05:00|76.82|74.02|76.46|73.66|76.82|74.02|76.41|73.61|0
1660284600000|2022-08-12 06:10:00|76.43|73.63|76.74|73.94|76.79|73.99|76.43|73.63|0
1660284900000|2022-08-12 06:15:00|76.77|73.97|76.84|74.04|76.84|74.04|76.69|73.89|0
1660285200000|2022-08-12 06:20:00|76.79|73.99|77.08|74.28|77.17|74.37|76.76|73.96|0
1660285500000|2022-08-12 06:25:00|77.03|74.23|76.93|74.13|77.08|74.28|76.88|74.08|0
1660285800000|2022-08-12 06:30:00|76.95|74.15|77.46|74.66|77.66|74.86|76.78|73.98|0
1660286100000|2022-08-12 06:35:00|77.42|74.62|77.56|74.76|77.66|74.86|77.42|74.62|0
1660286400000|2022-08-12 06:40:00|77.61|74.81|77.56|74.76|77.61|74.81|77.46|74.66|0
1660286700000|2022-08-12 06:45:00|77.51|74.71|77.75|74.95|77.85|75.05|77.51|74.71|0
1660287000000|2022-08-12 06:50:00|77.8|75|77.6|74.8|77.8|75|77.6|74.8|0
1660287300000|2022-08-12 06:55:00|77.55|74.75|77.31|74.51|78.39|75.59|77.27|74.47|0
1660287600000|2022-08-12 07:00:00|77.29|74.49|77.75|74.95|77.99|75.19|77.26|74.46|0
1660287900000|2022-08-12 07:05:00|77.55|75.15|77.54|75.14|77.59|75.19|77.21|74.81|0
1660288200000|2022-08-12 07:10:00|77.5|75.1|77.4|75|77.52|75.12|77.06|74.66|0
1660288500000|2022-08-12 07:15:00|77.35|74.95|77.08|74.68|77.64|75.24|77.08|74.68|0
1660288800000|2022-08-12 07:20:00|77.05|74.65|76.76|74.36|77.05|74.65|76.45|74.05|0
1660289100000|2022-08-12 07:25:00|76.72|74.32|75.71|73.31|76.86|74.46|75.71|73.31|0
1660289400000|2022-08-12 07:30:00|75.8|73.4|75.64|73.24|75.99|73.59|75.64|73.24|0
1660289700000|2022-08-12 07:35:00|75.61|73.21|75.28|72.88|75.8|73.4|75.18|72.78|0
1660290000000|2022-08-12 07:40:00|75.32|72.92|75.09|72.69|75.56|73.16|75.02|72.62|0
1660290300000|2022-08-12 07:45:00|75.04|72.64|74.75|72.35|75.09|72.69|74.59|72.19|0
1660290600000|2022-08-12 07:50:00|74.71|72.31|74.33|71.93|74.71|72.31|74.28|71.88|0
1660290900000|2022-08-12 07:55:00|74.35|71.95|74.7|72.3|74.75|72.35|74.23|71.83|0
1660291200000|2022-08-12 08:00:00|74.61|72.21|74.93|72.53|74.93|72.53|74.56|72.16|0
1660291500000|2022-08-12 08:05:00|74.96|72.56|75.12|72.72|75.17|72.77|74.89|72.49|0
1660291800000|2022-08-12 08:10:00|75.17|72.77|74.88|72.48|75.36|72.96|74.88|72.48|0
1660292100000|2022-08-12 08:15:00|74.93|72.53|74.88|72.48|75.02|72.62|74.83|72.43|0
1660292400000|2022-08-12 08:20:00|74.83|72.43|74.74|72.34|74.83|72.43|74.64|72.24|0
1660292700000|2022-08-12 08:25:00|74.78|72.38|74.59|72.19|74.88|72.48|74.55|72.15|0
1660293000000|2022-08-12 08:30:00|74.64|72.24|74.59|72.19|74.64|72.24|74.29|71.89|0
1660293300000|2022-08-12 08:35:00|74.64|72.24|74.45|72.05|74.68|72.28|74.4|72|0
1660293600000|2022-08-12 08:40:00|74.4|72|74.16|71.76|74.45|72.05|74.03|71.63|0
1660293900000|2022-08-12 08:45:00|74.21|71.81|74.41|72.01|75.85|73.45|74.21|71.81|0
1660294200000|2022-08-12 08:50:00|74.43|72.03|74.92|72.52|74.92|72.52|74.41|72.01|0
1660294500000|2022-08-12 08:55:00|74.88|72.48|75.25|72.85|75.35|72.95|74.88|72.48|0
1660294800000|2022-08-12 09:00:00|75.23|72.83|75.01|72.61|75.25|72.85|74.97|72.57|0
1660295100000|2022-08-12 09:05:00|75.04|72.64|75.25|72.85|75.39|72.99|74.92|72.52|0
1660295400000|2022-08-12 09:10:00|75.32|72.92|75.05|72.65|75.32|72.92|74.96|72.56|0
1660295700000|2022-08-12 09:15:00|75.2|72.8|75.15|72.75|75.24|72.84|74.96|72.56|0
1660296000000|2022-08-12 09:20:00|75.17|72.77|75.14|72.74|75.24|72.84|75|72.6|0
1660296300000|2022-08-12 09:25:00|75.1|72.7|75.38|72.98|75.43|73.03|75.1|72.7|0
1660296600000|2022-08-12 09:30:00|75.4|73|75.14|72.74|75.42|73.02|75.14|72.74|0
1660296900000|2022-08-12 09:35:00|75.19|72.79|74.9|72.5|75.21|72.81|74.9|72.5|0
1660297200000|2022-08-12 09:40:00|74.85|72.45|75.04|72.64|75.04|72.64|74.71|72.31|0
1660297500000|2022-08-12 09:45:00|74.99|72.59|74.87|72.47|75.04|72.64|74.76|72.36|0
1660297800000|2022-08-12 09:50:00|74.85|72.45|74.59|72.19|74.87|72.47|74.52|72.12|0
1660298100000|2022-08-12 09:55:00|74.56|72.16|74.77|72.37|74.8|72.4|74.42|72.02|0
1660298400000|2022-08-12 10:00:00|74.75|72.35|75.36|72.96|75.5|73.1|74.75|72.35|0
1660298700000|2022-08-12 10:05:00|75.41|73.01|75.6|73.2|75.69|73.29|75.41|73.01|0
1660299000000|2022-08-12 10:10:00|75.55|73.15|75.83|73.43|76.02|73.62|75.55|73.15|0
1660299300000|2022-08-12 10:15:00|75.88|73.48|76.21|73.81|76.26|73.86|75.78|73.38|0
1660299600000|2022-08-12 10:20:00|76.16|73.76|76.3|73.9|76.4|74|76.09|73.69|0
1660299900000|2022-08-12 10:25:00|76.35|73.95|76.11|73.71|76.35|73.95|76.02|73.62|0
1660300200000|2022-08-12 10:30:00|76.06|73.66|75.82|73.42|76.16|73.76|75.77|73.37|0
1660300500000|2022-08-12 10:35:00|75.77|73.37|76.15|73.75|76.15|73.75|75.77|73.37|0
1660300800000|2022-08-12 10:40:00|76.1|73.7|76.25|73.85|76.44|74.04|75.96|73.56|0
1660301100000|2022-08-12 10:45:00|76.29|73.89|75.24|72.84|76.34|73.94|75.1|72.7|0
1660301400000|2022-08-12 10:50:00|75.26|72.86|75.09|72.69|75.43|73.03|75.09|72.69|0
1660301700000|2022-08-12 10:55:00|75.14|72.74|75.38|72.98|75.69|73.29|75.09|72.69|0
1660302000000|2022-08-12 11:00:00|75.42|73.02|76.23|73.83|76.23|73.83|75.42|73.02|0
1660302300000|2022-08-12 11:05:00|76.28|73.88|76.04|73.64|76.52|74.12|75.99|73.59|0
1660302600000|2022-08-12 11:10:00|75.99|73.59|75.75|73.35|76.23|73.83|75.7|73.3|0
1660302900000|2022-08-12 11:15:00|75.8|73.4|75.99|73.59|76.13|73.73|75.75|73.35|0
1660303200000|2022-08-12 11:20:00|76.03|73.63|76.13|73.73|76.47|74.07|76.03|73.63|0
1660303500000|2022-08-12 11:25:00|76.18|73.78|75.74|73.34|76.22|73.82|75.7|73.3|0
1660303800000|2022-08-12 11:30:00|75.77|73.37|75.6|73.2|75.89|73.49|75.55|73.15|0
1660304100000|2022-08-12 11:35:00|75.64|73.24|75.55|73.15|75.69|73.29|75.45|73.05|0
1660304400000|2022-08-12 11:40:00|75.57|73.17|75.78|73.38|75.88|73.48|75.54|73.14|0
1660304700000|2022-08-12 11:45:00|75.83|73.43|75.88|73.48|75.9|73.5|75.5|73.1|0
1660305000000|2022-08-12 11:50:00|75.92|73.52|75.4|73|76.02|73.62|75.35|72.95|0
1660305300000|2022-08-12 11:55:00|75.35|72.95|75.44|73.04|75.49|73.09|75.21|72.81|0
1660305600000|2022-08-12 12:00:00|75.49|73.09|75.68|73.28|75.75|73.35|75.35|72.95|0
1660305900000|2022-08-12 12:05:00|75.73|73.33|75.53|73.13|75.92|73.52|75.53|73.13|0
1660306200000|2022-08-12 12:10:00|75.48|73.08|75.34|72.94|75.72|73.32|75.29|72.89|0
1660306500000|2022-08-12 12:15:00|75.29|72.89|74.67|72.27|75.29|72.89|74.67|72.27|0
1660306800000|2022-08-12 12:20:00|74.63|72.23|74.62|72.22|74.72|72.32|74.29|71.89|0
1660307100000|2022-08-12 12:25:00|74.58|72.18|74.9|72.5|74.91|72.51|74.58|72.18|0
1660307400000|2022-08-12 12:30:00|74.86|72.46|74.38|71.98|74.86|72.46|74.24|71.84|0
1660307700000|2022-08-12 12:35:00|74.29|71.89|74.19|71.79|74.48|72.08|74.15|71.75|0
1660308000000|2022-08-12 12:40:00|74.15|71.75|74.8|72.4|74.8|72.4|74.12|71.72|0
1660308300000|2022-08-12 12:45:00|74.76|72.36|74.47|72.07|75.04|72.64|74.42|72.02|0
1660308600000|2022-08-12 12:50:00|74.42|72.02|74.42|72.02|74.52|72.12|74.23|71.83|0
1660308900000|2022-08-12 12:55:00|74.47|72.07|74.23|71.83|74.56|72.16|74.18|71.78|0
1660309200000|2022-08-12 13:00:00|74.18|71.78|73.99|71.59|74.23|71.83|73.81|71.41|0
1660309500000|2022-08-12 13:05:00|74.04|71.64|74.22|71.82|74.23|71.83|73.85|71.45|0
1660309800000|2022-08-12 13:10:00|74.18|71.78|73.43|71.03|74.51|72.11|73.38|70.98|0
1660310100000|2022-08-12 13:15:00|73.47|71.07|73.89|71.49|73.99|71.59|73.47|71.07|0
1660310400000|2022-08-12 13:20:00|73.99|71.59|74.05|71.65|74.17|71.77|73.8|71.4|0
1660310700000|2022-08-12 13:25:00|74.08|71.68|74.31|71.91|74.31|71.91|73.93|71.53|0
1660311000000|2022-08-12 13:30:00|74.36|71.96|75.02|72.62|75.54|73.14|74.03|71.63|0
1660311300000|2022-08-12 13:35:00|75.07|72.67|74.73|72.33|76.02|73.62|74.64|72.24|0
1660311600000|2022-08-12 13:40:00|74.78|72.38|73.7|71.3|74.78|72.38|73.47|71.07|0
1660311900000|2022-08-12 13:45:00|73.61|71.21|75.3|72.9|75.49|73.09|73.61|71.21|0
1660312200000|2022-08-12 13:50:00|75.25|72.85|74.61|72.21|75.34|72.94|73.98|71.58|0
1660312500000|2022-08-12 13:55:00|74.63|72.23|73.95|71.55|74.91|72.51|73.77|71.37|0
1660312800000|2022-08-12 14:00:00|75.01|72.61|75.67|73.27|76.77|74.37|74.8|72.4|0
1660313100000|2022-08-12 14:05:00|75.57|73.17|75.1|72.7|76.38|73.98|74.58|72.18|0
1660313400000|2022-08-12 14:10:00|75.14|72.74|75.38|72.98|75.61|73.21|74.34|71.94|0
1660313700000|2022-08-12 14:15:00|75.23|72.83|74.15|71.75|75.75|73.35|74.11|71.71|0
1660314000000|2022-08-12 14:20:00|74.01|71.61|72.79|70.39|74.86|72.46|72.61|70.21|0
1660314300000|2022-08-12 14:25:00|72.75|70.35|72.74|70.34|73.49|71.09|72.61|70.21|0
1660314600000|2022-08-12 14:30:00|72.65|70.25|72.77|70.37|73.3|70.9|72.33|69.93|0
1660314900000|2022-08-12 14:35:00|72.97|70.57|73.53|71.13|73.81|71.41|72.23|69.83|0
1660315200000|2022-08-12 14:40:00|73.48|71.08|73.67|71.27|74|71.6|73.3|70.9|0
1660315500000|2022-08-12 14:45:00|73.58|71.18|73.76|71.36|74.18|71.78|73.3|70.9|0
1660315800000|2022-08-12 14:50:00|73.71|71.31|72.44|70.04|73.85|71.45|72.3|69.9|0
1660316100000|2022-08-12 14:55:00|72.48|70.08|72.16|69.76|72.76|70.36|72.06|69.66|0
1660316400000|2022-08-12 15:00:00|72.06|69.66|71.37|68.97|72.29|69.89|70.69|68.29|0
1660316700000|2022-08-12 15:05:00|71.33|68.93|71.64|69.24|71.92|69.52|71.1|68.7|0
1660317000000|2022-08-12 15:10:00|71.69|69.29|71.18|68.78|71.69|69.29|71|68.6|0
1660317300000|2022-08-12 15:15:00|71.23|68.83|70.78|68.38|71.5|69.1|70.14|67.74|0
1660317600000|2022-08-12 15:20:00|70.74|68.34|70.51|68.11|70.74|68.34|70.19|67.79|0
1660317900000|2022-08-12 15:25:00|70.55|68.15|71.2|68.8|71.53|69.13|70.1|67.7|0
1660318200000|2022-08-12 15:30:00|71.15|68.75|70.97|68.57|71.29|68.89|70.84|68.44|0
1660318500000|2022-08-12 15:35:00|71.02|68.62|70.79|68.39|71.06|68.66|70.52|68.12|0
1660318800000|2022-08-12 15:40:00|70.88|68.48|71.19|68.79|71.33|68.93|70.83|68.43|0
1660319100000|2022-08-12 15:45:00|71.24|68.84|71.14|68.74|71.28|68.88|70.78|68.38|0
1660319400000|2022-08-12 15:50:00|71.19|68.79|70.91|68.51|71.42|69.02|70.91|68.51|0
1660319700000|2022-08-12 15:55:00|70.87|68.47|71.21|68.81|71.28|68.88|70.64|68.24|0
1660320000000|2022-08-12 16:00:00|71.18|68.78|70.55|68.15|71.28|68.88|70.46|68.06|0
1660320300000|2022-08-12 16:05:00|70.5|68.1|70.23|67.83|70.68|68.28|70.23|67.83|0
1660320600000|2022-08-12 16:10:00|70.19|67.79|70.41|68.01|70.41|68.01|69.92|67.52|0
1660320900000|2022-08-12 16:15:00|70.36|67.96|70.14|67.74|70.36|67.96|70|67.6|0
1660321200000|2022-08-12 16:20:00|70.09|67.69|69.82|67.42|70.23|67.83|69.69|67.29|0
1660321500000|2022-08-12 16:25:00|69.78|67.38|69.68|67.28|70.04|67.64|69.68|67.28|0
1660321800000|2022-08-12 16:30:00|69.73|67.33|69.82|67.42|70|67.6|69.68|67.28|0
1660322100000|2022-08-12 16:35:00|69.77|67.37|69.81|67.41|69.9|67.5|69.55|67.15|0
1660322400000|2022-08-12 16:40:00|69.86|67.46|69.72|67.32|70.08|67.68|69.72|67.32|0
1660322700000|2022-08-12 16:45:00|69.68|67.28|69.63|67.23|69.77|67.37|69.54|67.14|0
1660323000000|2022-08-12 16:50:00|69.59|67.19|69.72|67.32|69.85|67.45|69.5|67.1|0
1660323300000|2022-08-12 16:55:00|69.67|67.27|69.8|67.4|69.9|67.5|69.63|67.23|0
1660323600000|2022-08-12 17:00:00|69.76|67.36|69.8|67.4|69.98|67.58|69.58|67.18|0
1660323900000|2022-08-12 17:05:00|69.76|67.36|69.26|66.86|69.85|67.45|69.26|66.86|0
1660324200000|2022-08-12 17:10:00|69.22|66.82|69.35|66.95|69.49|67.09|69.17|66.77|0
1660324500000|2022-08-12 17:15:00|69.31|66.91|69.17|66.77|69.4|67|69.13|66.73|0
1660324800000|2022-08-12 17:20:00|69.13|66.73|69.12|66.72|69.26|66.86|69.04|66.64|0
1660325100000|2022-08-12 17:25:00|68.99|66.59|69.12|66.72|69.21|66.81|68.9|66.5|0
1660325400000|2022-08-12 17:30:00|69.08|66.68|68.94|66.54|69.25|66.85|68.86|66.46|0
1660325700000|2022-08-12 17:35:00|68.9|66.5|69.07|66.67|69.21|66.81|68.85|66.45|0
1660326000000|2022-08-12 17:40:00|69.12|66.72|68.94|66.54|69.12|66.72|68.85|66.45|0
1660326300000|2022-08-12 17:45:00|68.89|66.49|68.8|66.4|68.98|66.58|68.76|66.36|0
1660326600000|2022-08-12 17:50:00|68.76|66.36|68.49|66.09|68.8|66.4|68.27|65.87|0
1660326900000|2022-08-12 17:55:00|68.54|66.14|68.62|66.22|68.76|66.36|68.49|66.09|0
1660327200000|2022-08-12 18:00:00|68.58|66.18|69.53|67.13|69.62|67.22|68.49|66.09|0
1660327500000|2022-08-12 18:05:00|69.57|67.17|69.62|67.22|69.75|67.35|69.53|67.13|0
1660327800000|2022-08-12 18:10:00|69.66|67.26|69.39|66.99|69.75|67.35|69.39|66.99|0
1660328100000|2022-08-12 18:15:00|69.44|67.04|69.26|66.86|69.48|67.08|69.13|66.73|0
1660328400000|2022-08-12 18:20:00|69.3|66.9|69.34|66.94|69.43|67.03|69.21|66.81|0
1660328700000|2022-08-12 18:25:00|69.3|66.9|68.9|66.5|69.43|67.03|68.86|66.46|0
1660329000000|2022-08-12 18:30:00|68.86|66.46|67.81|65.41|68.9|66.5|67.81|65.41|0
1660329300000|2022-08-12 18:35:00|67.85|65.45|68.28|65.88|68.35|65.95|67.85|65.45|0
1660329600000|2022-08-12 18:40:00|68.24|65.84|68.06|65.66|68.33|65.93|68.02|65.62|0
1660329900000|2022-08-12 18:45:00|68.11|65.71|68.02|65.62|68.11|65.71|67.93|65.53|0
1660330200000|2022-08-12 18:50:00|67.97|65.57|68.23|65.83|68.32|65.92|67.84|65.44|0
1660330500000|2022-08-12 18:55:00|68.28|65.88|67.97|65.57|68.36|65.96|67.88|65.48|0
1660330800000|2022-08-12 19:00:00|68.01|65.61|67.75|65.35|68.14|65.74|67.62|65.22|0
1660331100000|2022-08-12 19:05:00|67.79|65.39|67.36|64.96|67.79|65.39|67.25|64.85|0
1660331400000|2022-08-12 19:10:00|67.31|64.91|66.93|64.53|67.36|64.96|66.67|64.27|0
1660331700000|2022-08-12 19:15:00|66.97|64.57|66.71|64.31|67.05|64.65|66.54|64.14|0
1660332000000|2022-08-12 19:20:00|66.75|64.35|67.22|64.82|67.44|65.04|66.71|64.31|0
1660332300000|2022-08-12 19:25:00|67.26|64.86|67.41|65.01|68.57|66.17|67.22|64.82|0
1660332600000|2022-08-12 19:30:00|67.45|65.05|67.71|65.31|67.79|65.39|67.24|64.84|0
1660332900000|2022-08-12 19:35:00|67.66|65.26|67.58|65.18|67.79|65.39|67.4|65|0
1660333200000|2022-08-12 19:40:00|67.53|65.13|66.93|64.53|67.58|65.18|66.89|64.49|0
1660333500000|2022-08-12 19:45:00|67.02|64.62|66.93|64.53|67.53|65.13|66.93|64.53|0
1660333800000|2022-08-12 19:50:00|66.8|64.4|66.97|64.57|67.27|64.87|66.8|64.4|0
1660334100000|2022-08-12 19:55:00|66.93|64.53|66.28|63.88|67.1|64.7|66.03|63.63|0
1660334400000|2022-08-12 20:00:00|66.41|64.01|66.81|64.41|66.81|64.41|66.28|63.88|0
1660334700000|2022-08-12 20:05:00|66.86|64.46|67.07|64.67|67.11|64.71|66.81|64.41|0
1660335000000|2022-08-12 20:10:00|67.11|64.71|66.98|64.58|67.11|64.71|66.94|64.54|0
1660523700000|2022-08-15 00:35:00|69.19|66.39|69.36|66.56|69.36|66.56|69.19|66.39|0
1660524000000|2022-08-15 00:40:00|69.41|66.61|69.32|66.52|69.49|66.69|69.32|66.52|0
1660524300000|2022-08-15 00:45:00|69.3|66.5|69.14|66.34|69.36|66.56|69.1|66.3|0
1660524600000|2022-08-15 00:50:00|69.12|66.32|69.01|66.21|69.23|66.43|69.01|66.21|0
1660524900000|2022-08-15 00:55:00|69.03|66.23|69.22|66.42|69.22|66.42|68.96|66.16|0
1660525200000|2022-08-15 01:00:00|69.25|66.45|69.42|66.62|69.44|66.64|69.09|66.29|0
1660525500000|2022-08-15 01:05:00|69.44|66.64|69.68|66.88|69.68|66.88|69.39|66.59|0
1660525800000|2022-08-15 01:10:00|69.66|66.86|69.78|66.98|69.83|67.03|69.61|66.81|0
1660526100000|2022-08-15 01:15:00|69.76|66.96|69.56|66.76|69.78|66.98|69.56|66.76|0
1660526400000|2022-08-15 01:20:00|69.61|66.81|69.34|66.54|69.74|66.94|69.34|66.54|0
1660526700000|2022-08-15 01:25:00|69.3|66.5|69.25|66.45|69.43|66.63|69.23|66.43|0
1660527000000|2022-08-15 01:30:00|69.27|66.47|69.08|66.28|69.3|66.5|69.03|66.23|0
1660527300000|2022-08-15 01:35:00|69.03|66.23|69.07|66.27|69.08|66.28|68.81|66.01|0
1660527600000|2022-08-15 01:40:00|69.03|66.23|68.72|65.92|69.03|66.23|68.72|65.92|0
1660527900000|2022-08-15 01:45:00|68.75|65.95|68.59|65.79|68.79|65.99|68.46|65.66|0
1660528200000|2022-08-15 01:50:00|68.55|65.75|68.59|65.79|68.59|65.79|68.46|65.66|0
1660528500000|2022-08-15 01:55:00|68.55|65.75|68.5|65.7|68.67|65.87|68.5|65.7|0
1660528800000|2022-08-15 02:00:00|68.46|65.66|68.84|66.04|68.84|66.04|68.46|65.66|0
1660529100000|2022-08-15 02:05:00|68.89|66.09|68.97|66.17|69.06|66.26|68.84|66.04|0
1660529400000|2022-08-15 02:10:00|69.02|66.22|69.4|66.6|69.41|66.61|69.02|66.22|0
1660529700000|2022-08-15 02:15:00|69.43|66.63|69.67|66.87|69.67|66.87|69.36|66.56|0
1660530000000|2022-08-15 02:20:00|69.75|66.95|69.44|66.64|69.75|66.95|69.44|66.64|0
1660530300000|2022-08-15 02:25:00|69.49|66.69|69.44|66.64|69.55|66.75|69.36|66.56|0
1660530600000|2022-08-15 02:30:00|69.42|66.62|69.44|66.64|69.64|66.84|69.4|66.6|0
1660530900000|2022-08-15 02:35:00|69.46|66.66|69.52|66.72|69.53|66.73|69.44|66.64|0
1660531200000|2022-08-15 02:40:00|69.48|66.68|69.43|66.63|69.52|66.72|69.43|66.63|0
1660531500000|2022-08-15 02:45:00|69.46|66.66|69.56|66.76|69.63|66.83|69.43|66.63|0
1660531800000|2022-08-15 02:50:00|69.61|66.81|69.56|66.76|69.74|66.94|69.56|66.76|0
1660532100000|2022-08-15 02:55:00|69.52|66.72|69.6|66.8|69.69|66.89|69.52|66.72|0
1660532400000|2022-08-15 03:00:00|69.65|66.85|69.64|66.84|69.69|66.89|69.56|66.76|0
1660532700000|2022-08-15 03:05:00|69.69|66.89|69.47|66.67|69.69|66.89|69.38|66.58|0
1660533000000|2022-08-15 03:10:00|69.42|66.62|69.16|66.36|69.42|66.62|69.07|66.27|0
1660533300000|2022-08-15 03:15:00|69.11|66.31|69.2|66.4|69.29|66.49|69.11|66.31|0
1660533600000|2022-08-15 03:20:00|69.18|66.38|69.28|66.48|69.33|66.53|69.15|66.35|0
1660533900000|2022-08-15 03:25:00|69.24|66.44|69.19|66.39|69.24|66.44|69.15|66.35|0
1660534200000|2022-08-15 03:30:00|69.15|66.35|69.24|66.44|69.24|66.44|69.11|66.31|0
1660534500000|2022-08-15 03:35:00|69.28|66.48|69.28|66.48|69.41|66.61|69.23|66.43|0
1660534800000|2022-08-15 03:40:00|69.23|66.43|69.19|66.39|69.28|66.48|69.1|66.3|0
1660535100000|2022-08-15 03:45:00|69.23|66.43|69.23|66.43|69.27|66.47|69.14|66.34|0
1660535400000|2022-08-15 03:50:00|69.18|66.38|69.18|66.38|69.27|66.47|69.09|66.29|0
1660535700000|2022-08-15 03:55:00|69.14|66.34|69.18|66.38|69.27|66.47|69.14|66.34|0
1660536000000|2022-08-15 04:00:00|69.14|66.34|69.09|66.29|69.18|66.38|69.05|66.25|0
1660536300000|2022-08-15 04:05:00|69.07|66.27|69.17|66.37|69.22|66.42|69.07|66.27|0
1660536600000|2022-08-15 04:10:00|69.22|66.42|69.13|66.33|69.22|66.42|69.09|66.29|0
1660536900000|2022-08-15 04:15:00|69.08|66.28|69.04|66.24|69.13|66.33|69.04|66.24|0
1660537200000|2022-08-15 04:20:00|69.08|66.28|69.08|66.28|69.08|66.28|69.04|66.24|0
1660537500000|2022-08-15 04:25:00|69.04|66.24|69.03|66.23|69.08|66.28|69.01|66.21|0
1660537800000|2022-08-15 04:30:00|69.01|66.21|69.03|66.23|69.12|66.32|68.99|66.19|0
1660538100000|2022-08-15 04:35:00|69.07|66.27|69.03|66.23|69.07|66.27|68.99|66.19|0
1660538400000|2022-08-15 04:40:00|68.99|66.19|68.98|66.18|68.99|66.19|68.9|66.1|0
1660538700000|2022-08-15 04:45:00|68.94|66.14|69.7|66.9|71.05|68.25|68.94|66.14|0
1660539000000|2022-08-15 04:50:00|69.66|66.86|69.7|66.9|69.7|66.9|69.66|66.86|0
1660539300000|2022-08-15 04:55:00|69.66|66.86|69.7|66.9|69.7|66.9|69.65|66.85|0
1660539600000|2022-08-15 05:00:00|69.65|66.85|69.48|66.68|69.7|66.9|69.48|66.68|0
1660539900000|2022-08-15 05:05:00|69.52|66.72|69.69|66.89|69.69|66.89|69.35|66.55|0
1660540200000|2022-08-15 05:10:00|69.65|66.85|69.78|66.98|69.82|67.02|69.65|66.85|0
1660540500000|2022-08-15 05:15:00|69.73|66.93|69.82|67.02|69.82|67.02|69.73|66.93|0
1660540800000|2022-08-15 05:20:00|69.77|66.97|69.82|67.02|69.82|67.02|69.69|66.89|0
1660541100000|2022-08-15 05:25:00|69.86|67.06|69.9|67.1|69.99|67.19|69.82|67.02|0
1660541400000|2022-08-15 05:30:00|69.95|67.15|70.21|67.41|70.21|67.41|69.9|67.1|0
1660541700000|2022-08-15 05:35:00|70.16|67.36|70.07|67.27|70.21|67.41|70.07|67.27|0
1660542000000|2022-08-15 05:40:00|70.03|67.23|69.98|67.18|70.03|67.23|69.94|67.14|0
1660542300000|2022-08-15 05:45:00|70.03|67.23|70.02|67.22|70.11|67.31|69.98|67.18|0
1660542600000|2022-08-15 05:50:00|70|67.2|69.82|67.02|70|67.2|69.8|67|0
1660542900000|2022-08-15 05:55:00|69.85|67.05|69.67|66.87|69.89|67.09|69.62|66.82|0
1660543200000|2022-08-15 06:00:00|69.65|66.85|69.49|66.69|69.84|67.04|69.45|66.65|0
1660543500000|2022-08-15 06:05:00|69.47|66.67|69.71|66.91|69.71|66.91|69.43|66.63|0
1660543800000|2022-08-15 06:10:00|69.69|66.89|68.98|66.18|69.73|66.93|68.76|65.96|0
1660544100000|2022-08-15 06:15:00|69|66.2|68.89|66.09|69|66.2|68.71|65.91|0
1660544400000|2022-08-15 06:20:00|68.91|66.11|68.88|66.08|68.99|66.19|68.84|66.04|0
1660544700000|2022-08-15 06:25:00|68.84|66.04|69.65|66.85|69.65|66.85|68.8|66|0
1660545000000|2022-08-15 06:30:00|69.68|66.88|69.61|66.81|69.78|66.98|69.61|66.81|0
1660545300000|2022-08-15 06:35:00|69.65|66.85|69.82|67.02|69.82|67.02|69.65|66.85|0
1660545600000|2022-08-15 06:40:00|69.87|67.07|69.69|66.89|69.87|67.07|69.65|66.85|0
1660545900000|2022-08-15 06:45:00|69.65|66.85|69.77|66.97|69.82|67.02|69.6|66.8|0
1660546200000|2022-08-15 06:50:00|69.8|67|69.82|67.02|69.88|67.08|69.73|66.93|0
1660546500000|2022-08-15 06:55:00|69.86|67.06|69.77|66.97|69.9|67.1|69.73|66.93|0
1660546800000|2022-08-15 07:00:00|69.86|67.06|69.77|66.97|70.12|67.32|69.77|66.97|0
1660547100000|2022-08-15 07:05:00|69.57|67.17|70|67.6|70.05|67.65|69.48|67.08|0
1660547400000|2022-08-15 07:10:00|70.05|67.65|70.47|68.07|70.47|68.07|69.96|67.56|0
1660547700000|2022-08-15 07:15:00|70.44|68.04|70.71|68.31|70.86|68.46|70.44|68.04|0
1660548000000|2022-08-15 07:20:00|70.66|68.26|71.02|68.62|71.06|68.66|70.66|68.26|0
1660548300000|2022-08-15 07:25:00|70.97|68.57|70.92|68.52|71.19|68.79|70.86|68.46|0
1660548600000|2022-08-15 07:30:00|70.97|68.57|70.97|68.57|70.97|68.57|70.7|68.3|0
1660548900000|2022-08-15 07:35:00|71.01|68.61|71.54|69.14|71.54|69.14|71.01|68.61|0
1660549200000|2022-08-15 07:40:00|71.5|69.1|71.16|68.76|71.68|69.28|71.14|68.74|0
1660549500000|2022-08-15 07:45:00|71.14|68.74|70.38|67.98|71.27|68.87|70.38|67.98|0
1660549800000|2022-08-15 07:50:00|70.42|68.02|70.33|67.93|70.64|68.24|70.22|67.82|0
1660550100000|2022-08-15 07:55:00|70.37|67.97|70.75|68.35|70.82|68.42|70.37|67.97|0
1660550400000|2022-08-15 08:00:00|70.73|68.33|70.37|67.97|70.73|68.33|70.37|67.97|0
1660550700000|2022-08-15 08:05:00|70.33|67.93|70.06|67.66|70.33|67.93|69.86|67.46|0
1660551000000|2022-08-15 08:10:00|70.01|67.61|70.23|67.83|70.32|67.92|70.01|67.61|0
1660551300000|2022-08-15 08:15:00|70.17|67.77|70.32|67.92|70.45|68.05|70.17|67.77|0
1660551600000|2022-08-15 08:20:00|70.27|67.87|70.4|68|70.45|68.05|70.18|67.78|0
1660551900000|2022-08-15 08:25:00|70.45|68.05|70|67.6|70.45|68.05|70|67.6|0
1660552200000|2022-08-15 08:30:00|70.05|67.65|69.96|67.56|70.09|67.69|69.87|67.47|0
1660552500000|2022-08-15 08:35:00|69.94|67.54|69.84|67.44|70|67.6|69.84|67.44|0
1660552800000|2022-08-15 08:40:00|69.78|67.38|69.91|67.51|69.91|67.51|69.56|67.16|0
1660553100000|2022-08-15 08:45:00|69.89|67.49|70.04|67.64|70.08|67.68|69.89|67.49|0
1660553400000|2022-08-15 08:50:00|69.99|67.59|70.17|67.77|70.21|67.81|69.97|67.57|0
1660553700000|2022-08-15 08:55:00|70.21|67.81|70.39|67.99|70.41|68.01|70.17|67.77|0
1660554000000|2022-08-15 09:00:00|70.37|67.97|70.38|67.98|70.43|68.03|70.3|67.9|0
1660554300000|2022-08-15 09:05:00|70.34|67.94|70.43|68.03|70.52|68.12|70.34|67.94|0
1660554600000|2022-08-15 09:10:00|70.47|68.07|70.25|67.85|70.47|68.07|70.2|67.8|0
1660554900000|2022-08-15 09:15:00|70.23|67.83|70.56|68.16|70.69|68.29|70.11|67.71|0
1660555200000|2022-08-15 09:20:00|70.53|68.13|70.82|68.42|70.96|68.56|70.53|68.13|0
1660555500000|2022-08-15 09:25:00|70.78|68.38|70.86|68.46|71.04|68.64|70.75|68.35|0
1660555800000|2022-08-15 09:30:00|70.89|68.49|71.13|68.73|71.13|68.73|70.82|68.42|0
1660556100000|2022-08-15 09:35:00|71.08|68.68|71.26|68.86|71.35|68.95|71.08|68.68|0
1660556400000|2022-08-15 09:40:00|71.22|68.82|70.95|68.55|71.22|68.82|70.9|68.5|0
1660556700000|2022-08-15 09:45:00|70.9|68.5|70.79|68.39|70.99|68.59|70.68|68.28|0
1660557000000|2022-08-15 09:50:00|70.81|68.41|70.63|68.23|70.81|68.41|70.41|68.01|0
1660557300000|2022-08-15 09:55:00|70.54|68.14|70.54|68.14|70.63|68.23|70.45|68.05|0
1660557600000|2022-08-15 10:00:00|70.49|68.09|70.62|68.22|70.71|68.31|70.27|67.87|0
1660557900000|2022-08-15 10:05:00|70.6|68.2|70.71|68.31|70.76|68.36|70.58|68.18|0
1660558200000|2022-08-15 10:10:00|70.73|68.33|70.69|68.29|71.07|68.67|70.49|68.09|0
1660558500000|2022-08-15 10:15:00|70.71|68.31|70.57|68.17|70.8|68.4|70.57|68.17|0
1660558800000|2022-08-15 10:20:00|70.62|68.22|71.15|68.75|71.19|68.79|70.57|68.17|0
1660559100000|2022-08-15 10:25:00|71.1|68.7|71.17|68.77|71.17|68.77|70.83|68.43|0
1660559400000|2022-08-15 10:30:00|71.19|68.79|71.01|68.61|71.19|68.79|70.88|68.48|0
1660559700000|2022-08-15 10:35:00|70.97|68.57|70.92|68.52|71.01|68.61|70.83|68.43|0
1660560000000|2022-08-15 10:40:00|70.87|68.47|70.56|68.16|70.96|68.56|70.56|68.16|0
1660560300000|2022-08-15 10:45:00|70.63|68.23|70.11|67.71|70.69|68.29|70.07|67.67|0
1660560600000|2022-08-15 10:50:00|70.24|67.84|70.33|67.93|70.47|68.07|70.24|67.84|0
1660560900000|2022-08-15 10:55:00|70.29|67.89|70.2|67.8|70.33|67.93|70.11|67.71|0
1660561200000|2022-08-15 11:00:00|70.11|67.71|70.06|67.66|70.33|67.93|69.97|67.57|0
1660561500000|2022-08-15 11:05:00|70.1|67.7|70.06|67.66|70.19|67.79|69.97|67.57|0
1660561800000|2022-08-15 11:10:00|70.1|67.7|70.14|67.74|70.23|67.83|70.06|67.66|0
1660562100000|2022-08-15 11:15:00|70.19|67.79|70.19|67.79|70.19|67.79|70.14|67.74|0
1660562400000|2022-08-15 11:20:00|70.14|67.74|70.32|67.92|70.32|67.92|70.01|67.61|0
1660562700000|2022-08-15 11:25:00|70.41|68.01|70.23|67.83|70.43|68.03|70.23|67.83|0
1660563000000|2022-08-15 11:30:00|70.18|67.78|70.44|68.04|70.45|68.05|70.18|67.78|0
1660563300000|2022-08-15 11:35:00|70.4|68|70.35|67.95|70.44|68.04|70.31|67.91|0
1660563600000|2022-08-15 11:40:00|70.31|67.91|70.66|68.26|70.75|68.35|70.31|67.91|0
1660563900000|2022-08-15 11:45:00|70.71|68.31|71.15|68.75|71.2|68.8|70.62|68.22|0
1660564200000|2022-08-15 11:50:00|71.2|68.8|71.46|69.06|71.58|69.18|71.11|68.71|0
1660564500000|2022-08-15 11:55:00|71.37|68.97|70.97|68.57|71.37|68.97|70.95|68.55|0
1660564800000|2022-08-15 12:00:00|71.01|68.61|71.51|69.11|71.55|69.15|71.01|68.61|0
1660565100000|2022-08-15 12:05:00|71.46|69.06|71.37|68.97|71.55|69.15|71.32|68.92|0
1660565400000|2022-08-15 12:10:00|71.35|68.95|70.96|68.56|71.68|69.28|70.96|68.56|0
1660565700000|2022-08-15 12:15:00|70.98|68.58|70.73|68.33|71.05|68.65|70.69|68.29|0
1660566000000|2022-08-15 12:20:00|70.78|68.38|70.78|68.38|70.82|68.42|70.6|68.2|0
1660566300000|2022-08-15 12:25:00|70.8|68.4|70.42|68.02|70.87|68.47|70.28|67.88|0
1660566600000|2022-08-15 12:30:00|70.31|67.91|70.77|68.37|70.86|68.46|70.24|67.84|0
1660566900000|2022-08-15 12:35:00|70.82|68.42|71.61|69.21|71.7|69.3|70.82|68.42|0
1660567200000|2022-08-15 12:40:00|71.7|69.3|71.97|69.57|72.15|69.75|71.47|69.07|0
1660567500000|2022-08-15 12:45:00|71.92|69.52|72.05|69.65|72.38|69.98|56.3|53.9|0
1660567800000|2022-08-15 12:50:00|72.1|69.7|72.09|69.69|72.14|69.74|71.82|69.42|0
1660568100000|2022-08-15 12:55:00|72.14|69.74|72.27|69.87|72.32|69.92|72.05|69.65|0
1660568400000|2022-08-15 13:00:00|72.32|69.92|71.54|69.14|72.32|69.92|71.5|69.1|0
1660568700000|2022-08-15 13:05:00|71.5|69.1|71.45|69.05|71.63|69.23|71.32|68.92|0
1660569000000|2022-08-15 13:10:00|71.54|69.14|71.4|69|71.63|69.23|71.4|69|0
1660569300000|2022-08-15 13:15:00|71.38|68.98|71.36|68.96|71.49|69.09|71.13|68.73|0
1660569600000|2022-08-15 13:20:00|71.4|69|71.08|68.68|71.4|69|71.04|68.64|0
1660569900000|2022-08-15 13:25:00|71.13|68.73|70.63|68.23|71.13|68.73|70.63|68.23|0
1660570200000|2022-08-15 13:30:00|70.5|68.1|69.57|67.17|70.68|68.28|69.48|67.08|0
1660570500000|2022-08-15 13:35:00|69.48|67.08|69.17|66.77|69.83|67.43|69.04|66.64|0
1660570800000|2022-08-15 13:40:00|69.21|66.81|69.61|67.21|69.96|67.56|69.08|66.68|0
1660571100000|2022-08-15 13:45:00|69.56|67.16|69.08|66.68|69.56|67.16|68.51|66.11|0
1660571400000|2022-08-15 13:50:00|68.94|66.54|67.17|64.77|69.08|66.68|67.08|64.68|0
1660571700000|2022-08-15 13:55:00|67.13|64.73|66.83|64.43|67.38|64.98|66.19|63.79|0
1660572000000|2022-08-15 14:00:00|67|64.6|67.34|64.94|67.94|65.54|66.91|64.51|0
1660572300000|2022-08-15 14:05:00|67.38|64.98|67.46|65.06|67.85|65.45|67.08|64.68|0
1660572600000|2022-08-15 14:10:00|67.42|65.02|68.5|66.1|68.5|66.1|67.25|64.85|0
1660572900000|2022-08-15 14:15:00|68.45|66.05|68.49|66.09|68.67|66.27|68.23|65.83|0
1660573200000|2022-08-15 14:20:00|68.54|66.14|69.57|67.17|70.35|67.95|68.54|66.14|0
1660573500000|2022-08-15 14:25:00|69.66|67.26|68.91|66.51|69.66|67.26|68.82|66.42|0
1660573800000|2022-08-15 14:30:00|68.95|66.55|68|65.6|69.08|66.68|67.95|65.55|0
1660574100000|2022-08-15 14:35:00|68.04|65.64|68.64|66.24|68.73|66.33|68|65.6|0
1660574400000|2022-08-15 14:40:00|68.6|66.2|68.51|66.11|68.64|66.24|67.95|65.55|0
1660574700000|2022-08-15 14:45:00|68.55|66.15|69.2|66.8|69.2|66.8|68.25|65.85|0
1660575000000|2022-08-15 14:50:00|69.12|66.72|69.11|66.71|69.34|66.94|68.68|66.28|0
1660575300000|2022-08-15 14:55:00|69.07|66.67|69.24|66.84|69.55|67.15|68.94|66.54|0
1660575600000|2022-08-15 15:00:00|69.38|66.98|69.07|66.67|69.73|67.33|68.89|66.49|0
1660575900000|2022-08-15 15:05:00|69.02|66.62|69.28|66.88|69.46|67.06|68.54|66.14|0
1660576200000|2022-08-15 15:10:00|69.24|66.84|69.63|67.23|69.94|67.54|69.19|66.79|0
1660576500000|2022-08-15 15:15:00|69.59|67.19|69.1|66.7|69.59|67.19|69.02|66.62|0
1660576800000|2022-08-15 15:20:00|69.06|66.66|66.49|64.09|69.28|66.88|66.36|63.96|0
1660577100000|2022-08-15 15:25:00|66.45|64.05|66.23|63.83|66.7|64.3|66.23|63.83|0
1660577400000|2022-08-15 15:30:00|66.15|63.75|65.93|63.53|66.27|63.87|65.76|63.36|0
1660577700000|2022-08-15 15:35:00|65.89|63.49|65.29|62.89|65.93|63.53|65.25|62.85|0
1660578000000|2022-08-15 15:40:00|65.25|62.85|64.58|62.18|65.46|63.06|64.49|62.09|0
1660578300000|2022-08-15 15:45:00|64.54|62.14|63.62|61.22|64.54|62.14|63.62|61.22|0
1660578600000|2022-08-15 15:50:00|63.58|61.18|63.29|60.89|63.7|61.3|63.09|60.69|0
1660578900000|2022-08-15 15:55:00|63.33|60.93|63.41|61.01|63.54|61.14|63.04|60.64|0
1660579200000|2022-08-15 16:00:00|63.33|60.93|63.29|60.89|63.86|61.46|63.29|60.89|0
1660579500000|2022-08-15 16:05:00|63.25|60.85|63.65|61.25|63.65|61.25|63.25|60.85|0
1660579800000|2022-08-15 16:10:00|63.61|61.21|63.24|60.84|63.61|61.21|63|60.6|0
1660580100000|2022-08-15 16:15:00|63.28|60.88|64.03|61.63|64.69|62.29|62.71|60.31|0
1660580400000|2022-08-15 16:20:00|64.01|61.61|63.86|61.46|64.24|61.84|63.86|61.46|0
1660580700000|2022-08-15 16:25:00|63.91|61.51|63.57|61.17|63.99|61.59|63.49|61.09|0
1660581000000|2022-08-15 16:30:00|63.62|61.22|63.12|60.72|63.66|61.26|63.12|60.72|0
1660581300000|2022-08-15 16:35:00|63.16|60.76|63.49|61.09|63.49|61.09|63.06|60.66|0
1660581600000|2022-08-15 16:40:00|63.41|61.01|63.2|60.8|63.57|61.17|63.16|60.76|0
1660581900000|2022-08-15 16:45:00|63.24|60.84|63.4|61|63.44|61.04|63.12|60.72|0
1660582200000|2022-08-15 16:50:00|63.36|60.96|63.03|60.63|63.36|60.96|62.87|60.47|0
1660582500000|2022-08-15 16:55:00|62.99|60.59|62.85|60.45|63.07|60.67|62.67|60.27|0
1660582800000|2022-08-15 17:00:00|62.83|60.43|63.15|60.75|63.35|60.95|62.79|60.39|0
1660583100000|2022-08-15 17:05:00|63.19|60.79|62.66|60.26|63.19|60.79|62.54|60.14|0
1660583400000|2022-08-15 17:10:00|62.7|60.3|63.14|60.74|63.14|60.74|62.62|60.22|0
1660583700000|2022-08-15 17:15:00|63.1|60.7|63.47|61.07|63.47|61.07|62.98|60.58|0
1660584000000|2022-08-15 17:20:00|63.43|61.03|63.18|60.78|63.71|61.31|63.14|60.74|0
1660584300000|2022-08-15 17:25:00|63.14|60.74|63.14|60.74|63.3|60.9|62.94|60.54|0
1660584600000|2022-08-15 17:30:00|63.1|60.7|63.5|61.1|63.5|61.1|62.97|60.57|0
1660584900000|2022-08-15 17:35:00|63.42|61.02|63.91|61.51|63.91|61.51|63.26|60.86|0
1660585200000|2022-08-15 17:40:00|63.87|61.47|63.83|61.43|63.95|61.55|63.62|61.22|0
1660585500000|2022-08-15 17:45:00|63.87|61.47|63.46|61.06|63.91|61.51|63.41|61.01|0
1660585800000|2022-08-15 17:50:00|63.45|61.05|63.37|60.97|63.5|61.1|63.25|60.85|0
1660586100000|2022-08-15 17:55:00|63.33|60.93|63.21|60.81|63.41|61.01|63.16|60.76|0
1660586400000|2022-08-15 18:00:00|63.25|60.85|63.37|60.97|63.49|61.09|63.2|60.8|0
1660586700000|2022-08-15 18:05:00|63.41|61.01|63.77|61.37|63.81|61.41|63.16|60.76|0
1660587000000|2022-08-15 18:10:00|63.73|61.33|63.69|61.29|63.94|61.54|63.57|61.17|0
1660587300000|2022-08-15 18:15:00|63.65|61.25|63.16|60.76|63.65|61.25|63.16|60.76|0
1660587600000|2022-08-15 18:20:00|63.11|60.71|63.32|60.92|63.48|61.08|62.99|60.59|0
1660587900000|2022-08-15 18:25:00|63.36|60.96|63.11|60.71|63.64|61.24|63.11|60.71|0
1660588200000|2022-08-15 18:30:00|63.07|60.67|62.86|60.46|63.31|60.91|62.66|60.26|0
1660588500000|2022-08-15 18:35:00|62.82|60.42|62.62|60.22|62.9|60.5|62.62|60.22|0
1660588800000|2022-08-15 18:40:00|62.58|60.18|62.86|60.46|63.02|60.62|62.58|60.18|0
1660589100000|2022-08-15 18:45:00|62.9|60.5|62.61|60.21|63.06|60.66|62.61|60.21|0
1660589400000|2022-08-15 18:50:00|62.65|60.25|62.61|60.21|62.9|60.5|62.57|60.17|0
1660589700000|2022-08-15 18:55:00|62.57|60.17|62.61|60.21|62.65|60.25|62.45|60.05|0
1660590000000|2022-08-15 19:00:00|62.57|60.17|62.65|60.25|62.77|60.37|62.37|59.97|0
1660590300000|2022-08-15 19:05:00|62.61|60.21|62.93|60.53|63.01|60.61|62.48|60.08|0
1660590600000|2022-08-15 19:10:00|62.97|60.57|62.76|60.36|63.09|60.69|62.52|60.12|0
1660590900000|2022-08-15 19:15:00|62.72|60.32|62.4|60|62.76|60.36|62.32|59.92|0
1660591200000|2022-08-15 19:20:00|62.36|59.96|62.07|59.67|62.4|60|62.07|59.67|0
1660591500000|2022-08-15 19:25:00|62.11|59.71|62.15|59.75|62.47|60.07|62.07|59.67|0
1660591800000|2022-08-15 19:30:00|62.19|59.79|62.52|60.12|62.92|60.52|62.15|59.75|0
1660592100000|2022-08-15 19:35:00|62.56|60.16|62.64|60.24|62.8|60.4|62.56|60.16|0
1660592400000|2022-08-15 19:40:00|62.68|60.28|63|60.6|63.04|60.64|62.64|60.24|0
1660592700000|2022-08-15 19:45:00|62.96|60.56|62.51|60.11|63|60.6|62.51|60.11|0
1660593000000|2022-08-15 19:50:00|62.59|60.19|63.28|60.88|63.32|60.92|62.43|60.03|0
1660593300000|2022-08-15 19:55:00|63.32|60.92|63.36|60.96|63.52|61.12|62.99|60.59|0
1660593600000|2022-08-15 20:00:00|63.11|60.71|63.27|60.87|63.36|60.96|63.03|60.63|0
1660593900000|2022-08-15 20:05:00|63.29|60.89|63.43|61.03|63.43|61.03|63.19|60.79|0
1660594200000|2022-08-15 20:10:00|63.39|60.99|63.64|61.24|63.92|61.52|63.39|60.99|0
1660594500000|2022-08-15 20:15:00|63.88|61.08|63.75|60.95|63.88|61.08|63.67|60.87|0
1660594800000|2022-08-15 20:20:00|63.71|60.91|63.87|61.07|63.91|61.11|63.67|60.87|0
1660595100000|2022-08-15 20:25:00|63.91|61.11|63.83|61.03|64.08|61.28|63.79|60.99|0
1660595400000|2022-08-15 20:30:00|63.79|60.99|63.7|60.9|63.79|60.99|63.66|60.86|0
1660595700000|2022-08-15 20:35:00|63.66|60.86|63.66|60.86|63.74|60.94|63.64|60.84|0
1660596000000|2022-08-15 20:40:00|63.7|60.9|63.66|60.86|63.76|60.96|63.62|60.82|0
1660596300000|2022-08-15 20:45:00|63.62|60.82|63.82|61.02|63.82|61.02|63.62|60.82|0
1660596600000|2022-08-15 20:50:00|63.78|60.98|64.06|61.26|64.06|61.26|63.78|60.98|0
1660596900000|2022-08-15 20:55:00|64.02|61.22|63.95|61.15|64.06|61.26|63.84|61.04|0
1660597200000|2022-08-15 21:00:00|63.88|61.08|63.89|61.09|63.96|61.16|63.87|61.07|0
1660597500000|2022-08-15 21:05:00|63.85|61.05|63.86|61.06|63.89|61.09|63.81|61.01|0
1660597800000|2022-08-15 21:10:00|63.89|61.09|63.89|61.09|63.91|61.11|63.86|61.06|0
1660598100000|2022-08-15 21:15:00|63.9|61.1|63.89|61.09|63.9|61.1|63.89|61.09|0
1660598400000|2022-08-15 21:20:00|63.88|61.08|63.88|61.08|63.9|61.1|63.86|61.06|0
1660598700000|2022-08-15 21:25:00|63.87|61.07|63.86|61.06|63.88|61.08|63.86|61.06|0
1660599000000|2022-08-15 21:30:00|63.87|61.07|63.95|61.15|63.95|61.15|63.87|61.07|0
1660599300000|2022-08-15 21:35:00|63.93|61.13|63.93|61.13|63.93|61.13|63.93|61.13|0
1660599600000|2022-08-15 21:40:00|63.91|61.11|63.88|61.08|63.91|61.11|63.88|61.08|0
1660599900000|2022-08-15 21:45:00|63.87|61.07|63.86|61.06|63.87|61.07|63.86|61.06|0
1660600200000|2022-08-15 21:50:00|63.87|61.07|63.89|61.09|63.9|61.1|63.87|61.07|0
1660600500000|2022-08-15 21:55:00|63.92|61.12|63.88|61.08|63.92|61.12|63.87|61.07|0
1660600800000|2022-08-15 22:00:00|63.93|61.13|64.07|61.27|64.28|61.48|63.93|61.13|0
1660601100000|2022-08-15 22:05:00|64.11|61.31|64.23|61.43|64.23|61.43|64.11|61.31|0
1660601400000|2022-08-15 22:10:00|64.19|61.39|64.07|61.27|64.23|61.43|64.07|61.27|0
1660601700000|2022-08-15 22:15:00|64.02|61.22|64.06|61.26|64.15|61.35|64.02|61.22|0
1660602000000|2022-08-15 22:20:00|64.1|61.3|64.1|61.3|64.15|61.35|64.06|61.26|0
1660602300000|2022-08-15 22:25:00|64.14|61.34|64.1|61.3|64.18|61.38|64.06|61.26|0
1660602600000|2022-08-15 22:30:00|64.06|61.26|64.02|61.22|64.06|61.26|63.98|61.18|0
1660602900000|2022-08-15 22:35:00|63.97|61.17|64.01|61.21|64.02|61.22|63.97|61.17|0
1660603200000|2022-08-15 22:40:00|63.97|61.17|64.13|61.33|64.13|61.33|63.97|61.17|0
1660603500000|2022-08-15 22:45:00|64.09|61.29|64.13|61.33|64.17|61.37|64.09|61.29|0
1660603800000|2022-08-15 22:50:00|64.09|61.29|64.25|61.45|64.28|61.48|64.09|61.29|0
1660604100000|2022-08-15 22:55:00|64.21|61.41|64.17|61.37|64.21|61.41|64.13|61.33|0
1660604400000|2022-08-15 23:00:00|64.13|61.33|64.21|61.41|64.29|61.49|64.09|61.29|0
1660604700000|2022-08-15 23:05:00|64.17|61.37|64.08|61.28|64.25|61.45|64.04|61.24|0
1660605000000|2022-08-15 23:10:00|64.12|61.32|64.12|61.32|64.16|61.36|64.06|61.26|0
1660605300000|2022-08-15 23:15:00|64.08|61.28|64.08|61.28|64.12|61.32|64.08|61.28|0
1660605600000|2022-08-15 23:20:00|64.12|61.32|64.12|61.32|64.16|61.36|64.08|61.28|0
1660605900000|2022-08-15 23:25:00|64.11|61.31|64.15|61.35|64.2|61.4|64.11|61.31|0
1660606200000|2022-08-15 23:30:00|64.2|61.4|64.07|61.27|64.2|61.4|64.07|61.27|0
1660606500000|2022-08-15 23:35:00|64.11|61.31|64.15|61.35|64.15|61.35|64.07|61.27|0
1660606800000|2022-08-15 23:40:00|64.11|61.31|64.06|61.26|64.15|61.35|64.02|61.22|0
1660607100000|2022-08-15 23:45:00|64.05|61.25|63.86|61.06|64.11|61.31|63.82|61.02|0
1660607400000|2022-08-15 23:50:00|63.82|61.02|63.61|60.81|63.82|61.02|63.57|60.77|0
1660607700000|2022-08-15 23:55:00|63.63|60.83|63.85|61.05|63.85|61.05|63.57|60.77|0
1660608000000|2022-08-16 00:00:00|63.93|61.13|64.37|61.57|64.63|61.83|63.93|61.13|0
1660608300000|2022-08-16 00:05:00|64.26|61.46|64.22|61.42|64.41|61.61|64.18|61.38|0
1660608600000|2022-08-16 00:10:00|64.26|61.46|64.34|61.54|64.38|61.58|64.13|61.33|0
1660608900000|2022-08-16 00:15:00|64.42|61.62|64.42|61.62|64.59|61.79|64.38|61.58|0
1660609200000|2022-08-16 00:20:00|64.46|61.66|64.5|61.7|64.62|61.82|64.42|61.62|0
1660609500000|2022-08-16 00:25:00|64.46|61.66|64.6|61.8|64.6|61.8|64.37|61.57|0
1660609800000|2022-08-16 00:30:00|64.58|61.78|64.41|61.61|64.62|61.82|64.29|61.49|0
1660610100000|2022-08-16 00:35:00|64.39|61.59|64.31|61.51|64.45|61.65|64.29|61.49|0
1660610400000|2022-08-16 00:40:00|64.29|61.49|64.24|61.44|64.33|61.53|64.16|61.36|0
1660610700000|2022-08-16 00:45:00|64.28|61.48|64.28|61.48|64.32|61.52|64.16|61.36|0
1660611000000|2022-08-16 00:50:00|64.24|61.44|64.24|61.44|64.28|61.48|64.2|61.4|0
1660611300000|2022-08-16 00:55:00|64.2|61.4|64.36|61.56|64.4|61.6|64.2|61.4|0
1660611600000|2022-08-16 01:00:00|64.32|61.52|64.32|61.52|64.32|61.52|64.15|61.35|0
1660611900000|2022-08-16 01:05:00|64.27|61.47|64.31|61.51|64.33|61.53|64.07|61.27|0
1660612200000|2022-08-16 01:10:00|64.25|61.45|64.27|61.47|64.31|61.51|64.15|61.35|0
1660612500000|2022-08-16 01:15:00|64.23|61.43|64.6|61.8|64.6|61.8|64.21|61.41|0
1660612800000|2022-08-16 01:20:00|64.54|61.74|65.05|62.25|65.05|62.25|64.47|61.67|0
1660613100000|2022-08-16 01:25:00|65.01|62.21|64.88|62.08|65.05|62.25|64.88|62.08|0
1660613400000|2022-08-16 01:30:00|64.8|62|64.36|61.56|64.92|62.12|64.26|61.46|0
1660613700000|2022-08-16 01:35:00|64.34|61.54|64.34|61.54|64.53|61.73|64.34|61.54|0
1660614000000|2022-08-16 01:40:00|64.38|61.58|64.44|61.64|64.5|61.7|64.22|61.42|0
1660614300000|2022-08-16 01:45:00|64.42|61.62|64.25|61.45|64.42|61.62|64.13|61.33|0
1660614600000|2022-08-16 01:50:00|64.29|61.49|64.25|61.45|64.29|61.49|64.17|61.37|0
1660614900000|2022-08-16 01:55:00|64.21|61.41|64.08|61.28|64.25|61.45|64.04|61.24|0
1660615200000|2022-08-16 02:00:00|64.17|61.37|63.88|61.08|64.21|61.41|63.88|61.08|0
1660615500000|2022-08-16 02:05:00|63.84|61.04|63.67|60.87|63.92|61.12|63.51|60.71|0
1660615800000|2022-08-16 02:10:00|63.63|60.83|63.75|60.95|63.79|60.99|63.63|60.83|0
1660616100000|2022-08-16 02:15:00|63.79|60.99|63.71|60.91|63.83|61.03|63.71|60.91|0
1660616400000|2022-08-16 02:20:00|63.75|60.95|63.87|61.07|63.91|61.11|63.75|60.95|0
1660616700000|2022-08-16 02:25:00|63.83|61.03|63.82|61.02|63.87|61.07|63.74|60.94|0
1660617000000|2022-08-16 02:30:00|63.78|60.98|63.74|60.94|63.82|61.02|63.7|60.9|0
1660617300000|2022-08-16 02:35:00|63.72|60.92|63.94|61.14|64.02|61.22|63.66|60.86|0
1660617600000|2022-08-16 02:40:00|63.92|61.12|63.86|61.06|63.94|61.14|63.82|61.02|0
1660617900000|2022-08-16 02:45:00|63.82|61.02|63.53|60.73|63.88|61.08|63.49|60.69|0
1660618200000|2022-08-16 02:50:00|63.49|60.69|63.24|60.44|63.49|60.69|62.92|60.12|0
1660618500000|2022-08-16 02:55:00|63.28|60.48|63.24|60.44|63.4|60.6|63.24|60.44|0
1660618800000|2022-08-16 03:00:00|63.28|60.48|63.36|60.56|63.4|60.6|63.24|60.44|0
1660619100000|2022-08-16 03:05:00|63.32|60.52|63.31|60.51|63.4|60.6|63.27|60.47|0
1660619400000|2022-08-16 03:10:00|63.36|60.56|63.56|60.76|63.56|60.76|63.36|60.56|0
1660619700000|2022-08-16 03:15:00|63.54|60.74|63.8|61|63.8|61|63.52|60.72|0
1660620000000|2022-08-16 03:20:00|63.76|60.96|63.67|60.87|63.8|61|63.67|60.87|0
1660620300000|2022-08-16 03:25:00|63.7|60.9|63.67|60.87|63.72|60.92|63.59|60.79|0
1660620600000|2022-08-16 03:30:00|63.63|60.83|63.71|60.91|63.71|60.91|63.59|60.79|0
1660620900000|2022-08-16 03:35:00|63.75|60.95|63.83|61.03|63.83|61.03|63.75|60.95|0
1660621200000|2022-08-16 03:40:00|63.87|61.07|64.03|61.23|64.08|61.28|63.71|60.91|0
1660621500000|2022-08-16 03:45:00|64.08|61.28|63.99|61.19|64.08|61.28|63.95|61.15|0
1660621800000|2022-08-16 03:50:00|63.95|61.15|63.87|61.07|63.95|61.15|63.83|61.03|0
1660622100000|2022-08-16 03:55:00|63.91|61.11|63.95|61.15|63.95|61.15|63.86|61.06|0
1660622400000|2022-08-16 04:00:00|63.9|61.1|63.82|61.02|63.94|61.14|63.82|61.02|0
1660622700000|2022-08-16 04:05:00|63.86|61.06|63.98|61.18|63.98|61.18|63.74|60.94|0
1660623000000|2022-08-16 04:10:00|63.94|61.14|63.94|61.14|63.94|61.14|63.9|61.1|0
1660623300000|2022-08-16 04:15:00|63.86|61.06|63.94|61.14|63.94|61.14|63.85|61.05|0
1660623600000|2022-08-16 04:20:00|63.93|61.13|63.97|61.17|64.02|61.22|63.93|61.13|0
1660623900000|2022-08-16 04:25:00|63.93|61.13|63.93|61.13|63.97|61.17|63.89|61.09|0
1660624200000|2022-08-16 04:30:00|63.97|61.17|63.85|61.05|63.97|61.17|63.85|61.05|0
1660624500000|2022-08-16 04:35:00|63.89|61.09|63.76|60.96|63.89|61.09|63.76|60.96|0
1660624800000|2022-08-16 04:40:00|63.78|60.98|63.72|60.92|63.8|61|63.72|60.92|0
1660625100000|2022-08-16 04:45:00|63.68|60.88|63.72|60.92|63.76|60.96|63.68|60.88|0
1660625400000|2022-08-16 04:50:00|63.68|60.88|63.63|60.83|63.72|60.92|63.63|60.83|0
1660625700000|2022-08-16 04:55:00|63.67|60.87|63.67|60.87|63.71|60.91|63.57|60.77|0
1660626000000|2022-08-16 05:00:00|63.63|60.83|63.79|60.99|63.79|60.99|63.61|60.81|0
1660626300000|2022-08-16 05:05:00|63.81|61.01|63.95|61.15|64.08|61.28|63.81|61.01|0
1660626600000|2022-08-16 05:10:00|63.99|61.19|64.16|61.36|64.2|61.4|63.99|61.19|0
1660626900000|2022-08-16 05:15:00|64.12|61.32|64.09|61.29|64.28|61.48|64.09|61.29|0
1660627200000|2022-08-16 05:20:00|64.07|61.27|64.28|61.48|64.28|61.48|64.05|61.25|0
1660627500000|2022-08-16 05:25:00|64.23|61.43|64.23|61.43|64.32|61.52|64.15|61.35|0
1660627800000|2022-08-16 05:30:00|64.27|61.47|64.11|61.31|64.27|61.47|64.11|61.31|0
1660628100000|2022-08-16 05:35:00|64.15|61.35|64.06|61.26|64.19|61.39|63.98|61.18|0
1660628400000|2022-08-16 05:40:00|64.02|61.22|63.85|61.05|64.02|61.22|63.85|61.05|0
1660628700000|2022-08-16 05:45:00|63.9|61.1|63.89|61.09|63.94|61.14|63.85|61.05|0
1660629000000|2022-08-16 05:50:00|63.85|61.05|63.77|60.97|63.85|61.05|63.73|60.93|0
1660629300000|2022-08-16 05:55:00|63.73|60.93|63.52|60.72|63.81|61.01|63.44|60.64|0
1660629600000|2022-08-16 06:00:00|63.56|60.76|63.72|60.92|63.89|61.09|63.52|60.72|0
1660629900000|2022-08-16 06:05:00|63.76|60.96|63.93|61.13|63.93|61.13|63.76|60.96|0
1660630200000|2022-08-16 06:10:00|63.97|61.17|64.13|61.33|64.25|61.45|63.97|61.17|0
1660630500000|2022-08-16 06:15:00|64.17|61.37|64.13|61.33|64.21|61.41|64.09|61.29|0
1660630800000|2022-08-16 06:20:00|64.15|61.35|63.82|61.02|64.33|61.53|63.79|60.99|0
1660631100000|2022-08-16 06:25:00|63.84|61.04|63.87|61.07|64|61.2|63.79|60.99|0
1660631400000|2022-08-16 06:30:00|63.92|61.12|64.08|61.28|64.2|61.4|63.87|61.07|0
1660631700000|2022-08-16 06:35:00|64.04|61.24|64.03|61.23|64.2|61.4|64.03|61.23|0
1660632000000|2022-08-16 06:40:00|64.08|61.28|63.99|61.19|64.16|61.36|63.91|61.11|0
1660632300000|2022-08-16 06:45:00|64.03|61.23|63.91|61.11|64.09|61.29|63.91|61.11|0
1660632600000|2022-08-16 06:50:00|63.93|61.13|63.94|61.14|63.99|61.19|63.82|61.02|0
1660632900000|2022-08-16 06:55:00|63.9|61.1|64.27|61.47|64.27|61.47|63.9|61.1|0
1660633200000|2022-08-16 07:00:00|64.23|61.43|64.42|61.62|64.73|61.93|64.23|61.43|0
1660633500000|2022-08-16 07:05:00|64.19|61.79|64.65|62.25|64.69|62.29|64.07|61.67|0
1660633800000|2022-08-16 07:10:00|64.69|62.29|64.52|62.12|64.69|62.29|64.44|62.04|0
1660634100000|2022-08-16 07:15:00|64.48|62.08|64.52|62.12|64.69|62.29|64.44|62.04|0
1660634400000|2022-08-16 07:20:00|64.48|62.08|64.35|61.95|64.56|62.16|64.14|61.74|0
1660634700000|2022-08-16 07:25:00|64.31|61.91|64.31|61.91|64.39|61.99|64.23|61.83|0
1660635000000|2022-08-16 07:30:00|64.27|61.87|63.93|61.53|64.31|61.91|63.91|61.51|0
1660635300000|2022-08-16 07:35:00|63.97|61.57|64.18|61.78|64.26|61.86|63.93|61.53|0
1660635600000|2022-08-16 07:40:00|64.22|61.82|64.47|62.07|64.55|62.15|64.22|61.82|0
1660635900000|2022-08-16 07:45:00|64.49|62.09|63.88|61.48|64.49|62.09|63.88|61.48|0
1660636200000|2022-08-16 07:50:00|63.92|61.52|63.72|61.32|63.92|61.52|63.63|61.23|0
1660636500000|2022-08-16 07:55:00|63.68|61.28|63.39|60.99|63.78|61.38|63.34|60.94|0
1660636800000|2022-08-16 08:00:00|63.34|60.94|63.45|61.05|63.55|61.15|63.26|60.86|0
1660637100000|2022-08-16 08:05:00|63.47|61.07|63.09|60.69|63.67|61.27|63.01|60.61|0
1660637400000|2022-08-16 08:10:00|63.01|60.61|63.09|60.69|63.18|60.78|62.89|60.49|0
1660637700000|2022-08-16 08:15:00|63.11|60.71|63.29|60.89|63.34|60.94|63.05|60.65|0
1660638000000|2022-08-16 08:20:00|63.34|60.94|63.13|60.73|63.42|61.02|63.13|60.73|0
1660638300000|2022-08-16 08:25:00|63.09|60.69|62.96|60.56|63.09|60.69|62.72|60.32|0
1660638600000|2022-08-16 08:30:00|62.88|60.48|62.92|60.52|63.12|60.72|62.88|60.48|0
1660638900000|2022-08-16 08:35:00|63|60.6|62.47|60.07|63|60.6|62.43|60.03|0
1660639200000|2022-08-16 08:40:00|62.51|60.11|62.71|60.31|62.79|60.39|62.37|59.97|0
1660639500000|2022-08-16 08:45:00|62.75|60.35|63.06|60.66|63.08|60.68|62.75|60.35|0
1660639800000|2022-08-16 08:50:00|63.08|60.68|62.99|60.59|63.08|60.68|62.75|60.35|0
1660640100000|2022-08-16 08:55:00|63.01|60.61|62.91|60.51|63.07|60.67|62.91|60.51|0
1660640400000|2022-08-16 09:00:00|62.89|60.49|63.38|60.98|63.4|61|62.81|60.41|0
1660640700000|2022-08-16 09:05:00|63.36|60.96|63.6|61.2|63.64|61.24|63.19|60.79|0
1660641000000|2022-08-16 09:10:00|63.64|61.24|63.72|61.32|63.8|61.4|63.56|61.16|0
1660641300000|2022-08-16 09:15:00|63.76|61.36|63.64|61.24|63.8|61.4|63.47|61.07|0
1660641600000|2022-08-16 09:20:00|63.68|61.28|63.67|61.27|63.76|61.36|63.51|61.11|0
1660641900000|2022-08-16 09:25:00|63.59|61.19|63.63|61.23|63.63|61.23|63.34|60.94|0
1660642200000|2022-08-16 09:30:00|63.59|61.19|64|61.6|64.08|61.68|63.55|61.15|0
1660642500000|2022-08-16 09:35:00|63.92|61.52|63.87|61.47|64.12|61.72|63.83|61.43|0
1660642800000|2022-08-16 09:40:00|63.85|61.45|63.79|61.39|64.04|61.64|63.71|61.31|0
1660643100000|2022-08-16 09:45:00|63.75|61.35|63.7|61.3|63.83|61.43|63.7|61.3|0
1660643400000|2022-08-16 09:50:00|63.72|61.32|63.62|61.22|63.83|61.43|63.56|61.16|0
1660643700000|2022-08-16 09:55:00|63.58|61.18|63.49|61.09|63.7|61.3|63.49|61.09|0
1660644000000|2022-08-16 10:00:00|63.53|61.13|63.57|61.17|63.8|61.4|63.53|61.13|0
1660644300000|2022-08-16 10:05:00|63.53|61.13|63.74|61.34|63.74|61.34|63.49|61.09|0
1660644600000|2022-08-16 10:10:00|63.78|61.38|64.02|61.62|64.11|61.71|63.67|61.27|0
1660644900000|2022-08-16 10:15:00|64.06|61.66|63.98|61.58|64.23|61.83|63.81|61.41|0
1660645200000|2022-08-16 10:20:00|63.85|61.45|63.6|61.2|63.9|61.5|63.56|61.16|0
1660645500000|2022-08-16 10:25:00|63.56|61.16|63.89|61.49|63.89|61.49|63.52|61.12|0
1660645800000|2022-08-16 10:30:00|63.85|61.45|63.85|61.45|63.97|61.57|63.72|61.32|0
1660646100000|2022-08-16 10:35:00|63.87|61.47|63.97|61.57|64.14|61.74|63.85|61.45|0
1660646400000|2022-08-16 10:40:00|63.95|61.55|64.01|61.61|64.3|61.9|63.93|61.53|0
1660646700000|2022-08-16 10:45:00|64.09|61.69|64.09|61.69|64.13|61.73|63.92|61.52|0
1660647000000|2022-08-16 10:50:00|64.05|61.65|63.88|61.48|64.09|61.69|63.86|61.46|0
1660647300000|2022-08-16 10:55:00|63.9|61.5|63.94|61.54|64|61.6|63.75|61.35|0
1660647600000|2022-08-16 11:00:00|63.96|61.56|63.59|61.19|64.21|61.81|63.55|61.15|0
1660647900000|2022-08-16 11:05:00|63.63|61.23|63.3|60.9|63.65|61.25|63.26|60.86|0
1660648200000|2022-08-16 11:10:00|63.34|60.94|63.25|60.85|63.34|60.94|63.13|60.73|0
1660648500000|2022-08-16 11:15:00|63.29|60.89|63.21|60.81|63.33|60.93|63.19|60.79|0
1660648800000|2022-08-16 11:20:00|63.23|60.83|63.17|60.77|63.23|60.83|63.04|60.64|0
1660649100000|2022-08-16 11:25:00|63.29|60.89|62.88|60.48|63.29|60.89|62.86|60.46|0
1660649400000|2022-08-16 11:30:00|62.86|60.46|62.84|60.44|63.02|60.62|62.8|60.4|0
1660649700000|2022-08-16 11:35:00|62.88|60.48|62.75|60.35|62.88|60.48|62.67|60.27|0
1660650000000|2022-08-16 11:40:00|62.83|60.43|62.89|60.49|63.12|60.72|62.83|60.43|0
1660650300000|2022-08-16 11:45:00|62.91|60.51|63.03|60.63|63.03|60.63|62.87|60.47|0
1660650600000|2022-08-16 11:50:00|62.99|60.59|62.87|60.47|63.07|60.67|62.83|60.43|0
1660650900000|2022-08-16 11:55:00|62.83|60.43|62.91|60.51|62.95|60.55|62.78|60.38|0
1660651200000|2022-08-16 12:00:00|62.95|60.55|63.07|60.67|63.21|60.81|62.91|60.51|0
1660651500000|2022-08-16 12:05:00|63.03|60.63|63.02|60.62|63.15|60.75|63.02|60.62|0
1660651800000|2022-08-16 12:10:00|62.94|60.54|62.7|60.3|62.98|60.58|62.53|60.13|0
1660652100000|2022-08-16 12:15:00|62.65|60.25|62.69|60.29|62.73|60.33|62.49|60.09|0
1660652400000|2022-08-16 12:20:00|62.73|60.33|63.02|60.62|63.06|60.66|62.69|60.29|0
1660652700000|2022-08-16 12:25:00|63|60.6|62.97|60.57|63.14|60.74|62.97|60.57|0
1660653000000|2022-08-16 12:30:00|62.95|60.55|63.46|61.06|63.71|61.31|62.89|60.49|0
1660653300000|2022-08-16 12:35:00|63.48|61.08|63.58|61.18|63.58|61.18|63.34|60.94|0
1660653600000|2022-08-16 12:40:00|63.56|61.16|63.62|61.22|63.83|61.43|63.5|61.1|0
1660653900000|2022-08-16 12:45:00|63.66|61.26|64.61|62.21|64.72|62.32|63.62|61.22|0
1660654200000|2022-08-16 12:50:00|64.65|62.25|64.31|61.91|64.69|62.29|63.92|61.52|0
1660654500000|2022-08-16 12:55:00|64.37|61.97|64.04|61.64|64.41|62.01|63.99|61.59|0
1660654800000|2022-08-16 13:00:00|63.99|61.59|63.87|61.47|64.16|61.76|63.83|61.43|0
1660655100000|2022-08-16 13:05:00|63.83|61.43|63.78|61.38|64.11|61.71|63.78|61.38|0
1660655400000|2022-08-16 13:10:00|63.87|61.47|63.88|61.48|64.15|61.75|63.82|61.42|0
1660655700000|2022-08-16 13:15:00|63.86|61.46|63.98|61.58|64.19|61.79|63.74|61.34|0
1660656000000|2022-08-16 13:20:00|64.03|61.63|64.23|61.83|64.36|61.96|63.96|61.56|0
1660656300000|2022-08-16 13:25:00|64.27|61.87|64.23|61.83|64.35|61.95|64.02|61.62|0
1660656600000|2022-08-16 13:30:00|64.19|61.79|63.03|60.63|64.19|61.79|62.67|60.27|0
1660656900000|2022-08-16 13:35:00|63.01|60.61|62.87|60.47|63.32|60.92|62.38|59.98|0
1660657200000|2022-08-16 13:40:00|62.91|60.51|63.23|60.83|63.35|60.95|62.7|60.3|0
1660657500000|2022-08-16 13:45:00|63.27|60.87|63.72|61.32|63.76|61.36|62.82|60.42|0
1660657800000|2022-08-16 13:50:00|63.81|61.41|63.43|61.03|64.05|61.65|63.27|60.87|0
1660658100000|2022-08-16 13:55:00|63.47|61.07|62.94|60.54|63.51|61.11|62.61|60.21|0
1660658400000|2022-08-16 14:00:00|63.02|60.62|63.76|61.36|64.5|62.1|62.96|60.56|0
1660658700000|2022-08-16 14:05:00|63.8|61.4|63.63|61.23|64|61.6|63.34|60.94|0
1660659000000|2022-08-16 14:10:00|63.67|61.27|63.92|61.52|63.92|61.52|62.93|60.53|0
1660659300000|2022-08-16 14:15:00|63.96|61.56|63.25|60.85|64.62|62.22|62.88|60.48|0
1660659600000|2022-08-16 14:20:00|63.29|60.89|63.05|60.65|63.42|61.02|62.76|60.36|0
1660659900000|2022-08-16 14:25:00|63.13|60.73|63.7|61.3|63.87|61.47|63.13|60.73|0
1660660200000|2022-08-16 14:30:00|63.74|61.34|65.03|62.63|65.16|62.76|63.74|61.34|0
1660660500000|2022-08-16 14:35:00|65.07|62.67|65.3|62.9|65.3|62.9|63.85|61.45|0
1660660800000|2022-08-16 14:40:00|65.26|62.86|64.29|61.89|65.43|63.03|64.25|61.85|0
1660661100000|2022-08-16 14:45:00|64.34|61.94|64.04|61.64|64.59|62.19|63.96|61.56|0
1660661400000|2022-08-16 14:50:00|64.08|61.68|64.08|61.68|64.21|61.81|63.71|61.31|0
1660661700000|2022-08-16 14:55:00|64.04|61.64|64.58|62.18|64.79|62.39|63.96|61.56|0
1660662000000|2022-08-16 15:00:00|64.62|62.22|64.58|62.18|64.66|62.26|63.96|61.56|0
1660662300000|2022-08-16 15:05:00|64.62|62.22|64.2|61.8|64.62|62.22|63.75|61.35|0
1660662600000|2022-08-16 15:10:00|64.16|61.76|62.72|60.32|64.16|61.76|62.68|60.28|0
1660662900000|2022-08-16 15:15:00|62.68|60.28|62.09|59.69|63.68|61.28|62.09|59.69|0
1660663200000|2022-08-16 15:20:00|62.05|59.65|62.61|60.21|62.65|60.25|62.05|59.65|0
1660663500000|2022-08-16 15:25:00|62.65|60.25|62.08|59.68|62.73|60.33|61.92|59.52|0
1660663800000|2022-08-16 15:30:00|62.12|59.72|61.8|59.4|62.28|59.88|61.28|58.88|0
1660664100000|2022-08-16 15:35:00|61.84|59.44|61.48|59.08|61.92|59.52|61.44|59.04|0
1660664400000|2022-08-16 15:40:00|61.52|59.12|61.48|59.08|61.8|59.4|61.4|59|0
1660664700000|2022-08-16 15:45:00|61.5|59.1|61.3|58.9|61.83|59.43|61|58.6|0
1660665000000|2022-08-16 15:50:00|61.26|58.86|60.63|58.23|61.34|58.94|60.63|58.23|0
1660665300000|2022-08-16 15:55:00|60.67|58.27|60.47|58.07|60.87|58.47|60.2|57.8|0
1660665600000|2022-08-16 16:00:00|60.51|58.11|60.74|58.34|60.78|58.38|60.43|58.03|0
1660665900000|2022-08-16 16:05:00|60.66|58.26|60.86|58.46|60.9|58.5|60.51|58.11|0
1660666200000|2022-08-16 16:10:00|60.82|58.42|60.38|57.98|60.82|58.42|60.35|57.95|0
1660666500000|2022-08-16 16:15:00|60.42|58.02|60.03|57.63|60.42|58.02|59.95|57.55|0
1660666800000|2022-08-16 16:20:00|60.11|57.71|60.26|57.86|60.54|58.14|60.11|57.71|0
1660667100000|2022-08-16 16:25:00|60.3|57.9|60.73|58.33|60.77|58.37|60.26|57.86|0
1660667400000|2022-08-16 16:30:00|60.77|58.37|60.57|58.17|60.81|58.41|60.34|57.94|0
1660667700000|2022-08-16 16:35:00|60.53|58.13|60.65|58.25|60.69|58.29|60.37|57.97|0
1660668000000|2022-08-16 16:40:00|60.69|58.29|61.16|58.76|61.24|58.84|60.57|58.17|0
1660668300000|2022-08-16 16:45:00|61.2|58.8|61.12|58.72|61.28|58.88|61|58.6|0
1660668600000|2022-08-16 16:50:00|61.08|58.68|61.14|58.74|61.32|58.92|60.92|58.52|0
1660668900000|2022-08-16 16:55:00|61.12|58.72|61.03|58.63|61.19|58.79|60.92|58.52|0
1660669200000|2022-08-16 17:00:00|60.99|58.59|60.87|58.47|61.23|58.83|60.87|58.47|0
1660669500000|2022-08-16 17:05:00|60.91|58.51|60.32|57.92|60.95|58.55|60.32|57.92|0
1660669800000|2022-08-16 17:10:00|60.36|57.96|60.36|57.96|60.48|58.08|60.2|57.8|0
1660670100000|2022-08-16 17:15:00|60.4|58|60.35|57.95|60.4|58|60.12|57.72|0
1660670400000|2022-08-16 17:20:00|60.39|57.99|60.04|57.64|60.47|58.07|60|57.6|0
1660670700000|2022-08-16 17:25:00|60|57.6|60.23|57.83|60.27|57.87|59.96|57.56|0
1660671000000|2022-08-16 17:30:00|60.19|57.79|60.04|57.64|60.35|57.95|60.04|57.64|0
1660671300000|2022-08-16 17:35:00|60.03|57.63|59.45|57.05|60.11|57.71|59.37|56.97|0
1660671600000|2022-08-16 17:40:00|59.41|57.01|59.56|57.16|59.64|57.24|59.41|57.01|0
1660671900000|2022-08-16 17:45:00|59.52|57.12|59.41|57.01|59.56|57.16|59.39|56.99|0
1660672200000|2022-08-16 17:50:00|59.45|57.05|59.25|56.85|59.48|57.08|59.14|56.74|0
1660672500000|2022-08-16 17:55:00|59.29|56.89|59.17|56.77|59.44|57.04|59.02|56.62|0
1660672800000|2022-08-16 18:00:00|59.21|56.81|59.05|56.65|59.36|56.96|58.75|56.35|0
1660673100000|2022-08-16 18:05:00|59.01|56.61|58.4|56|59.01|56.61|58.4|56|0
1660673400000|2022-08-16 18:10:00|58.44|56.04|58.36|55.96|58.44|56.04|58.06|55.66|0
1660673700000|2022-08-16 18:15:00|58.32|55.92|59.09|56.69|59.57|57.17|58.17|55.77|0
1660674000000|2022-08-16 18:20:00|59.05|56.65|59.28|56.88|59.35|56.95|58.93|56.53|0
1660674300000|2022-08-16 18:25:00|59.24|56.84|59.58|57.18|59.85|57.45|59.2|56.8|0
1660674600000|2022-08-16 18:30:00|59.62|57.22|60.47|58.07|60.47|58.07|59.58|57.18|0
1660674900000|2022-08-16 18:35:00|60.55|58.15|62.17|59.77|62.25|59.85|60.43|58.03|0
1660675200000|2022-08-16 18:40:00|62.09|59.69|62.73|60.33|63.06|60.66|62.01|59.61|0
1660675500000|2022-08-16 18:45:00|62.83|60.43|64.15|61.27|64.73|61.92|62.83|60.43|0
1660675800000|2022-08-16 18:50:00|64.11|61.23|63.77|60.89|64.52|61.64|61.98|59.1|0
1660676100000|2022-08-16 18:55:00|63.81|60.93|62.88|60|63.81|60.93|62.72|59.84|0
1660676400000|2022-08-16 19:00:00|63|60.12|63.93|61.05|64.06|61.18|63|60.12|0
1660676700000|2022-08-16 19:05:00|63.89|61.01|63.28|60.4|63.93|61.05|62.91|60.03|0
1660677000000|2022-08-16 19:10:00|63.4|60.52|63.23|60.35|63.68|60.8|63.19|60.31|0
1660677300000|2022-08-16 19:15:00|63.27|60.39|62.91|60.03|63.64|60.76|62.91|60.03|0
1660677600000|2022-08-16 19:20:00|62.95|60.07|62.5|59.62|63.27|60.39|62.46|59.58|0
1660677900000|2022-08-16 19:25:00|62.46|59.58|62.22|59.34|62.62|59.74|62.02|59.14|0
1660678200000|2022-08-16 19:30:00|62.18|59.3|61.78|58.9|62.26|59.38|61.66|58.78|0
1660678500000|2022-08-16 19:35:00|61.74|58.86|61.73|59.33|62.06|59.36|61.46|58.74|0
1660678800000|2022-08-16 19:40:00|61.69|59.29|60.85|58.45|62.53|60.13|60.85|58.45|0
1660679100000|2022-08-16 19:45:00|60.89|58.49|59.95|57.55|60.89|58.49|59.79|57.39|0
1660679400000|2022-08-16 19:50:00|59.83|57.43|60.45|58.05|60.53|58.13|59.79|57.39|0
1660679700000|2022-08-16 19:55:00|60.38|57.98|60.89|58.49|61.09|58.69|60.38|57.98|0
1660680000000|2022-08-16 20:00:00|60.93|58.53|61.28|58.88|61.4|59|60.93|58.53|0
1660680300000|2022-08-16 20:05:00|61.32|58.92|61.32|58.92|61.32|58.92|61.16|58.76|0
1660680600000|2022-08-16 20:10:00|61.28|58.88|61.48|59.08|61.48|59.08|61.2|58.8|0
1660680900000|2022-08-16 20:15:00|61.72|58.92|61.59|58.79|61.82|59.02|61.55|58.75|0
1660681200000|2022-08-16 20:20:00|61.55|58.75|61.55|58.75|61.59|58.79|61.51|58.71|0
1660681500000|2022-08-16 20:25:00|61.59|58.79|61.67|58.87|61.67|58.87|61.55|58.75|0
1660681800000|2022-08-16 20:30:00|61.63|58.83|61.43|58.63|61.63|58.83|61.43|58.63|0
1660682100000|2022-08-16 20:35:00|61.39|58.59|61.15|58.35|61.39|58.59|61.11|58.31|0
1660682400000|2022-08-16 20:40:00|61.11|58.31|61.11|58.31|61.15|58.35|61.11|58.31|0
1660682700000|2022-08-16 20:45:00|61.07|58.27|60.91|58.11|61.07|58.27|60.87|58.07|0
1660683000000|2022-08-16 20:50:00|60.89|58.09|60.55|57.75|60.89|58.09|60.55|57.75|0
1660683300000|2022-08-16 20:55:00|60.51|57.71|60.57|57.77|60.57|57.77|60.51|57.71|0
1660683600000|2022-08-16 21:00:00|60.61|57.81|60.59|57.79|60.63|57.83|60.59|57.79|0
1660683900000|2022-08-16 21:05:00|60.6|57.8|60.62|57.82|60.63|57.83|60.6|57.8|0
1660684200000|2022-08-16 21:10:00|60.61|57.81|60.63|57.83|60.63|57.83|60.61|57.81|0
1660684500000|2022-08-16 21:15:00|60.64|57.84|60.73|57.93|60.76|57.96|60.64|57.84|0
1660684800000|2022-08-16 21:20:00|60.7|57.9|60.71|57.91|60.71|57.91|60.69|57.89|0
1660685100000|2022-08-16 21:25:00|60.68|57.88|60.65|57.85|60.68|57.88|60.64|57.84|0
1660685400000|2022-08-16 21:30:00|60.64|57.84|60.64|57.84|60.65|57.85|60.64|57.84|0
1660685700000|2022-08-16 21:35:00|60.6|57.8|60.66|57.86|60.69|57.89|60.6|57.8|0
1660686000000|2022-08-16 21:40:00|60.65|57.85|60.61|57.81|60.67|57.87|60.61|57.81|0
1660686300000|2022-08-16 21:45:00|60.63|57.83|60.6|57.8|60.63|57.83|60.59|57.79|0
1660686600000|2022-08-16 21:50:00|60.61|57.81|60.61|57.81|60.61|57.81|60.6|57.8|0
1660686900000|2022-08-16 21:55:00|60.6|57.8|60.62|57.82|60.62|57.82|60.6|57.8|0
1660687200000|2022-08-16 22:00:00|60.7|57.9|61.15|58.35|61.17|58.37|60.7|57.9|0
1660687500000|2022-08-16 22:05:00|61.11|58.31|61.23|58.43|61.31|58.51|61.07|58.27|0
1660687800000|2022-08-16 22:10:00|61.21|58.41|61.06|58.26|61.22|58.42|61.06|58.26|0
1660688100000|2022-08-16 22:15:00|61.1|58.3|61.26|58.46|61.32|58.52|61.1|58.3|0
1660688400000|2022-08-16 22:20:00|61.22|58.42|61.16|58.36|61.22|58.42|61.02|58.22|0
1660688700000|2022-08-16 22:25:00|61.18|58.38|61.1|58.3|61.26|58.46|61.1|58.3|0
1660689000000|2022-08-16 22:30:00|61.04|58.24|61.15|58.35|61.18|58.38|61.04|58.24|0
1660689300000|2022-08-16 22:35:00|61.17|58.37|61.09|58.29|61.29|58.49|61.09|58.29|0
1660689600000|2022-08-16 22:40:00|61.01|58.21|61.01|58.21|61.13|58.33|60.93|58.13|0
1660689900000|2022-08-16 22:45:00|61.03|58.23|61.21|58.41|61.23|58.43|61.03|58.23|0
1660690200000|2022-08-16 22:50:00|61.17|58.37|61.05|58.25|61.21|58.41|61.05|58.25|0
1660690500000|2022-08-16 22:55:00|61.04|58.24|61.14|58.34|61.14|58.34|61.04|58.24|0
1660690800000|2022-08-16 23:00:00|61.16|58.36|61.16|58.36|61.2|58.4|61.06|58.26|0
1660691100000|2022-08-16 23:05:00|61.2|58.4|61.28|58.48|61.4|58.6|61.2|58.4|0
1660691400000|2022-08-16 23:10:00|61.24|58.44|61.2|58.4|61.26|58.46|61.16|58.36|0
1660691700000|2022-08-16 23:15:00|61.19|58.39|61.35|58.55|61.35|58.55|61.12|58.32|0
1660692000000|2022-08-16 23:20:00|61.27|58.47|61.35|58.55|61.43|58.63|61.23|58.43|0
1660692300000|2022-08-16 23:25:00|61.37|58.57|61.47|58.67|61.47|58.67|61.35|58.55|0
1660692600000|2022-08-16 23:30:00|61.43|58.63|61.46|58.66|61.5|58.7|61.39|58.59|0
1660692900000|2022-08-16 23:35:00|61.5|58.7|61.38|58.58|61.5|58.7|61.34|58.54|0
1660693200000|2022-08-16 23:40:00|61.34|58.54|61.42|58.62|61.46|58.66|61.34|58.54|0
1660693500000|2022-08-16 23:45:00|61.38|58.58|61.22|58.42|61.42|58.62|61.14|58.34|0
1660693800000|2022-08-16 23:50:00|61.2|58.4|60.94|58.14|61.3|58.5|60.94|58.14|0
1660694100000|2022-08-16 23:55:00|60.9|58.1|60.94|58.14|60.94|58.14|60.7|57.9|0
1660694400000|2022-08-17 00:00:00|60.9|58.1|61.09|58.29|61.25|58.45|60.74|57.94|0
1660694700000|2022-08-17 00:05:00|61.05|58.25|60.77|57.97|61.05|58.25|60.77|57.97|0
1660695000000|2022-08-17 00:10:00|60.79|57.99|60.42|57.62|60.81|58.01|60.38|57.58|0
1660695300000|2022-08-17 00:15:00|60.38|57.58|60.18|57.38|60.42|57.62|60.14|57.34|0
1660695600000|2022-08-17 00:20:00|60.14|57.34|60.45|57.65|60.57|57.77|60.1|57.3|0
1660695900000|2022-08-17 00:25:00|60.49|57.69|60.9|58.1|60.92|58.12|60.49|57.69|0
1660696200000|2022-08-17 00:30:00|60.88|58.08|60.68|57.88|61|58.2|60.61|57.81|0
1660696500000|2022-08-17 00:35:00|60.64|57.84|60.92|58.12|60.96|58.16|60.64|57.84|0
1660696800000|2022-08-17 00:40:00|60.88|58.08|61.07|58.27|61.07|58.27|60.88|58.08|0
1660697100000|2022-08-17 00:45:00|61.06|58.26|60.83|58.03|61.11|58.31|60.82|58.02|0
1660697400000|2022-08-17 00:50:00|60.79|57.99|60.83|58.03|60.87|58.07|60.79|57.99|0
1660697700000|2022-08-17 00:55:00|60.79|57.99|60.75|57.95|60.83|58.03|60.67|57.87|0
1660698000000|2022-08-17 01:00:00|60.77|57.97|61.1|58.3|61.22|58.42|60.75|57.95|0
1660698300000|2022-08-17 01:05:00|61.13|58.33|61.1|58.3|61.18|58.38|61.06|58.26|0
1660698600000|2022-08-17 01:10:00|61.12|58.32|60.9|58.1|61.12|58.32|60.82|58.02|0
1660698900000|2022-08-17 01:15:00|60.86|58.06|60.94|58.14|61.02|58.22|60.78|57.98|0
1660699200000|2022-08-17 01:20:00|60.96|58.16|60.98|58.18|61.02|58.22|60.9|58.1|0
1660699500000|2022-08-17 01:25:00|60.94|58.14|61.05|58.25|61.19|58.39|60.9|58.1|0
1660699800000|2022-08-17 01:30:00|61.01|58.21|60.93|58.13|61.09|58.29|60.85|58.05|0
1660700100000|2022-08-17 01:35:00|60.91|58.11|61.25|58.45|61.33|58.53|60.89|58.09|0
1660700400000|2022-08-17 01:40:00|61.29|58.49|61.24|58.44|61.29|58.49|61.09|58.29|0
1660700700000|2022-08-17 01:45:00|61.21|58.41|61.2|58.4|61.36|58.56|61.13|58.33|0
1660701000000|2022-08-17 01:50:00|61.16|58.36|60.88|58.08|61.2|58.4|60.88|58.08|0
1660701300000|2022-08-17 01:55:00|60.84|58.04|60.8|58|61|58.2|60.72|57.92|0
1660701600000|2022-08-17 02:00:00|60.76|57.96|60.88|58.08|60.96|58.16|60.74|57.94|0
1660701900000|2022-08-17 02:05:00|60.9|58.1|60.96|58.16|61.08|58.28|60.82|58.02|0
1660702200000|2022-08-17 02:10:00|61|58.2|61.07|58.27|61.15|58.35|60.92|58.12|0
1660702500000|2022-08-17 02:15:00|61.09|58.29|60.93|58.13|61.11|58.31|60.91|58.11|0
1660702800000|2022-08-17 02:20:00|60.95|58.15|61.03|58.23|61.03|58.23|60.85|58.05|0
1660703100000|2022-08-17 02:25:00|61.07|58.27|60.95|58.15|61.11|58.31|60.91|58.11|0
1660703400000|2022-08-17 02:30:00|60.91|58.11|60.63|57.83|60.93|58.13|60.63|57.83|0
1660703700000|2022-08-17 02:35:00|60.67|57.87|60.94|58.14|60.98|58.18|60.55|57.75|0
1660704000000|2022-08-17 02:40:00|60.9|58.1|60.98|58.18|60.98|58.18|60.7|57.9|0
1660704300000|2022-08-17 02:45:00|60.94|58.14|60.86|58.06|60.98|58.18|60.86|58.06|0
1660704600000|2022-08-17 02:50:00|60.9|58.1|60.9|58.1|61.02|58.22|60.9|58.1|0
1660704900000|2022-08-17 02:55:00|60.93|58.13|60.93|58.13|60.97|58.17|60.87|58.07|0
1660705200000|2022-08-17 03:00:00|60.91|58.11|60.97|58.17|60.97|58.17|60.81|58.01|0
1660705500000|2022-08-17 03:05:00|60.95|58.15|60.85|58.05|60.97|58.17|60.85|58.05|0
1660705800000|2022-08-17 03:10:00|60.81|58.01|60.77|57.97|60.91|58.11|60.77|57.97|0
1660706100000|2022-08-17 03:15:00|60.81|58.01|60.92|58.12|60.92|58.12|60.77|57.97|0
1660706400000|2022-08-17 03:20:00|60.88|58.08|60.94|58.14|60.94|58.14|60.8|58|0
1660706700000|2022-08-17 03:25:00|60.92|58.12|60.8|58|60.96|58.16|60.76|57.96|0
1660707000000|2022-08-17 03:30:00|60.78|57.98|60.92|58.12|60.96|58.16|60.78|57.98|0
1660707300000|2022-08-17 03:35:00|60.96|58.16|60.91|58.11|61.07|58.27|60.91|58.11|0
1660707600000|2022-08-17 03:40:00|60.87|58.07|60.91|58.11|60.95|58.15|60.87|58.07|0
1660707900000|2022-08-17 03:45:00|60.93|58.13|60.95|58.15|60.99|58.19|60.91|58.11|0
1660708200000|2022-08-17 03:50:00|60.99|58.19|60.83|58.03|60.99|58.19|60.83|58.03|0
1660708500000|2022-08-17 03:55:00|60.79|57.99|60.79|57.99|60.91|58.11|60.79|57.99|0
1660708800000|2022-08-17 04:00:00|60.75|57.95|60.63|57.83|60.75|57.95|60.63|57.83|0
1660709100000|2022-08-17 04:05:00|60.65|57.85|60.66|57.86|60.67|57.87|60.59|57.79|0
1660709400000|2022-08-17 04:10:00|60.62|57.82|60.62|57.82|60.64|57.84|60.58|57.78|0
1660709700000|2022-08-17 04:15:00|60.64|57.84|60.66|57.86|60.66|57.86|60.62|57.82|0
1660710000000|2022-08-17 04:20:00|60.7|57.9|60.66|57.86|60.74|57.94|60.66|57.86|0
1660710300000|2022-08-17 04:25:00|60.62|57.82|60.54|57.74|60.62|57.82|60.54|57.74|0
1660710600000|2022-08-17 04:30:00|60.5|57.7|60.38|57.58|60.5|57.7|60.38|57.58|0
1660710900000|2022-08-17 04:35:00|60.4|57.6|60.41|57.61|60.42|57.62|60.3|57.5|0
1660711200000|2022-08-17 04:40:00|60.39|57.59|60.22|57.42|60.39|57.59|60.22|57.42|0
1660711500000|2022-08-17 04:45:00|60.24|57.44|60.33|57.53|60.33|57.53|60.24|57.44|0
1660711800000|2022-08-17 04:50:00|60.31|57.51|60.29|57.49|60.33|57.53|60.27|57.47|0
1660712100000|2022-08-17 04:55:00|60.27|57.47|60.25|57.45|60.27|57.47|60.17|57.37|0
1660712400000|2022-08-17 05:00:00|60.17|57.37|59.89|57.09|60.17|57.37|59.89|57.09|0
1660712700000|2022-08-17 05:05:00|59.85|57.05|60.05|57.25|60.09|57.29|59.85|57.05|0
1660713000000|2022-08-17 05:10:00|60.03|57.23|59.93|57.13|60.03|57.23|59.85|57.05|0
1660713300000|2022-08-17 05:15:00|59.97|57.17|59.89|57.09|60.01|57.21|59.89|57.09|0
1660713600000|2022-08-17 05:20:00|59.93|57.13|59.96|57.16|59.96|57.16|59.81|57.01|0
1660713900000|2022-08-17 05:25:00|59.94|57.14|60.08|57.28|60.12|57.32|59.88|57.08|0
1660714200000|2022-08-17 05:30:00|60.06|57.26|60|57.2|60.16|57.36|60|57.2|0
1660714500000|2022-08-17 05:35:00|60.04|57.24|60.11|57.31|60.11|57.31|59.92|57.12|0
1660714800000|2022-08-17 05:40:00|60.09|57.29|60.15|57.35|60.19|57.39|60.07|57.27|0
1660715100000|2022-08-17 05:45:00|60.19|57.39|60.22|57.42|60.38|57.58|60.11|57.31|0
1660715400000|2022-08-17 05:50:00|60.26|57.46|60.09|57.29|60.28|57.48|60.07|57.27|0
1660715700000|2022-08-17 05:55:00|60.07|57.27|59.67|56.87|60.07|57.27|59.6|56.8|0
1660716000000|2022-08-17 06:00:00|59.71|56.91|59.94|57.14|59.98|57.18|59.67|56.87|0
1660716300000|2022-08-17 06:05:00|59.9|57.1|60.33|57.53|60.33|57.53|59.9|57.1|0
1660716600000|2022-08-17 06:10:00|60.29|57.49|60.53|57.73|60.65|57.85|60.27|57.47|0
1660716900000|2022-08-17 06:15:00|60.57|57.77|60.8|58|60.92|58.12|60.45|57.65|0
1660717200000|2022-08-17 06:20:00|60.84|58.04|60.72|57.92|60.84|58.04|60.68|57.88|0
1660717500000|2022-08-17 06:25:00|60.7|57.9|60.64|57.84|60.72|57.92|60.44|57.64|0
1660717800000|2022-08-17 06:30:00|60.6|57.8|60.79|57.99|60.83|58.03|60.56|57.76|0
1660718100000|2022-08-17 06:35:00|60.75|57.95|61.19|58.39|61.21|58.41|60.75|57.95|0
1660718400000|2022-08-17 06:40:00|61.15|58.35|60.97|58.17|61.23|58.43|60.95|58.15|0
1660718700000|2022-08-17 06:45:00|60.99|58.19|61.12|58.32|61.22|58.42|60.95|58.15|0
1660719000000|2022-08-17 06:50:00|61.14|58.34|61.06|58.26|61.14|58.34|60.94|58.14|0
1660719300000|2022-08-17 06:55:00|61.04|58.24|61.14|58.34|61.14|58.34|61.02|58.22|0
1660719600000|2022-08-17 07:00:00|61.08|58.28|61.32|58.52|61.34|58.54|60.98|58.18|0
1660719900000|2022-08-17 07:05:00|61.1|58.7|61.21|58.81|61.45|59.05|61.1|58.7|0
1660720200000|2022-08-17 07:10:00|61.29|58.89|61.41|59.01|61.49|59.09|61.21|58.81|0
1660720500000|2022-08-17 07:15:00|61.49|59.09|61.61|59.21|61.61|59.21|61.29|58.89|0
1660720800000|2022-08-17 07:20:00|61.65|59.25|61.29|58.89|61.65|59.25|61.15|58.75|0
1660721100000|2022-08-17 07:25:00|61.25|58.85|60.87|58.47|61.45|59.05|60.87|58.47|0
1660721400000|2022-08-17 07:30:00|60.85|58.45|61.24|58.84|61.32|58.92|60.85|58.45|0
1660721700000|2022-08-17 07:35:00|61.2|58.8|61.56|59.16|61.56|59.16|61.04|58.64|0
1660722000000|2022-08-17 07:40:00|61.64|59.24|61.92|59.52|61.96|59.56|61.6|59.2|0
1660722300000|2022-08-17 07:45:00|61.96|59.56|62.08|59.68|62.12|59.72|61.66|59.26|0
1660722600000|2022-08-17 07:50:00|62.04|59.64|62.03|59.63|62.12|59.72|61.79|59.39|0
1660722900000|2022-08-17 07:55:00|62.08|59.68|62.07|59.67|62.12|59.72|61.91|59.51|0
1660723200000|2022-08-17 08:00:00|62.11|59.71|62.31|59.91|62.68|60.28|62.11|59.71|0
1660723500000|2022-08-17 08:05:00|62.35|59.95|62.39|59.99|62.56|60.16|62.25|59.85|0
1660723800000|2022-08-17 08:10:00|62.41|60.01|61.94|59.54|62.68|60.28|61.89|59.49|0
1660724100000|2022-08-17 08:15:00|62.03|59.63|62.39|59.99|62.39|59.99|61.9|59.5|0
1660724400000|2022-08-17 08:20:00|62.35|59.95|62.14|59.74|62.59|60.19|62.14|59.74|0
1660724700000|2022-08-17 08:25:00|62.18|59.78|62.67|60.27|62.67|60.27|62.18|59.78|0
1660725000000|2022-08-17 08:30:00|62.75|60.35|62.71|60.31|62.79|60.39|62.62|60.22|0
1660725300000|2022-08-17 08:35:00|62.75|60.35|62.83|60.43|63.03|60.63|62.71|60.31|0
1660725600000|2022-08-17 08:40:00|62.78|60.38|62.9|60.5|62.95|60.55|62.62|60.22|0
1660725900000|2022-08-17 08:45:00|62.86|60.46|63.19|60.79|63.19|60.79|62.74|60.34|0
1660726200000|2022-08-17 08:50:00|63.15|60.75|62.82|60.42|63.15|60.75|62.78|60.38|0
1660726500000|2022-08-17 08:55:00|62.78|60.38|63.1|60.7|63.18|60.78|62.78|60.38|0
1660726800000|2022-08-17 09:00:00|63.16|60.76|62.9|60.5|63.18|60.78|62.73|60.33|0
1660727100000|2022-08-17 09:05:00|62.81|60.41|62.83|60.43|62.89|60.49|62.65|60.25|0
1660727400000|2022-08-17 09:10:00|62.85|60.45|63.01|60.61|63.05|60.65|62.81|60.41|0
1660727700000|2022-08-17 09:15:00|62.99|60.59|63.13|60.73|63.18|60.78|62.97|60.57|0
1660728000000|2022-08-17 09:20:00|63.17|60.77|63.09|60.69|63.21|60.81|63.01|60.61|0
1660728300000|2022-08-17 09:25:00|63.05|60.65|62.8|60.4|63.09|60.69|62.7|60.3|0
1660728600000|2022-08-17 09:30:00|62.84|60.44|63.25|60.85|63.33|60.93|62.76|60.36|0
1660728900000|2022-08-17 09:35:00|63.27|60.87|63.21|60.81|63.41|61.01|63.08|60.68|0
1660729200000|2022-08-17 09:40:00|63.25|60.85|63.33|60.93|63.37|60.97|63|60.6|0
1660729500000|2022-08-17 09:45:00|63.37|60.97|63.7|61.3|63.7|61.3|63.29|60.89|0
1660729800000|2022-08-17 09:50:00|63.74|61.34|64.07|61.67|64.19|61.79|63.7|61.3|0
1660730100000|2022-08-17 09:55:00|64.11|61.71|63.98|61.58|64.23|61.83|63.94|61.54|0
1660730400000|2022-08-17 10:00:00|64.06|61.66|63.87|61.47|64.31|61.91|62.33|59.93|0
1660730700000|2022-08-17 10:05:00|63.85|61.45|63.95|61.55|63.95|61.55|63.78|61.38|0
1660731000000|2022-08-17 10:10:00|63.97|61.57|64.11|61.71|64.2|61.8|63.86|61.46|0
1660731300000|2022-08-17 10:15:00|63.99|61.59|64.44|62.04|64.48|62.08|63.99|61.59|0
1660731600000|2022-08-17 10:20:00|64.4|62|64.52|62.12|64.52|62.12|64.19|61.79|0
1660731900000|2022-08-17 10:25:00|64.57|62.17|64.4|62|64.86|62.46|64.4|62|0
1660732200000|2022-08-17 10:30:00|64.42|62.02|64.39|61.99|65.24|62.84|64.35|61.95|0
1660732500000|2022-08-17 10:35:00|64.35|61.95|64.47|62.07|64.64|62.24|64.35|61.95|0
1660732800000|2022-08-17 10:40:00|64.5|62.1|64.98|62.58|65.14|62.74|64.5|62.1|0
1660733100000|2022-08-17 10:45:00|65.02|62.62|65.14|62.74|65.31|62.91|64.89|62.49|0
1660733400000|2022-08-17 10:50:00|65.1|62.7|65.06|62.66|65.14|62.74|64.97|62.57|0
1660733700000|2022-08-17 10:55:00|65.01|62.61|64.72|62.32|65.22|62.82|64.7|62.3|0
1660734000000|2022-08-17 11:00:00|64.63|62.23|64.92|62.52|65.05|62.65|64.44|62.04|0
1660734300000|2022-08-17 11:05:00|64.88|62.48|65.22|62.82|65.3|62.9|64.8|62.4|0
1660734600000|2022-08-17 11:10:00|65.2|62.8|65.38|62.98|65.38|62.98|64.96|62.56|0
1660734900000|2022-08-17 11:15:00|65.45|63.05|66.33|63.93|66.71|64.31|65.28|62.88|0
1660735200000|2022-08-17 11:20:00|66.37|63.97|66.05|63.65|66.5|64.1|65.9|63.5|0
1660735500000|2022-08-17 11:25:00|66.07|63.67|66.36|63.96|66.49|64.09|65.98|63.58|0
1660735800000|2022-08-17 11:30:00|66.41|64.01|66.4|64|67.01|64.61|66.36|63.96|0
1660736100000|2022-08-17 11:35:00|66.45|64.05|66.57|64.17|66.83|64.43|66.27|63.87|0
1660736400000|2022-08-17 11:40:00|66.59|64.19|66.7|64.3|66.83|64.43|66.49|64.09|0
1660736700000|2022-08-17 11:45:00|66.72|64.32|68.44|66.04|68.57|66.17|65.81|63.41|0
1660737000000|2022-08-17 11:50:00|68.49|66.09|68.27|65.87|68.62|66.22|68.27|65.87|0
1660737300000|2022-08-17 11:55:00|68.22|65.82|68.2|65.8|68.4|66|68.14|65.74|0
1660737600000|2022-08-17 12:00:00|68.18|65.78|67.87|65.47|68.2|65.8|67.7|65.3|0
1660737900000|2022-08-17 12:05:00|67.92|65.52|67.87|65.47|68.09|65.69|67.74|65.34|0
1660738200000|2022-08-17 12:10:00|67.83|65.43|67.96|65.56|68.13|65.73|67.53|65.13|0
1660738500000|2022-08-17 12:15:00|68|65.6|67.69|65.29|68.08|65.68|67.69|65.29|0
1660738800000|2022-08-17 12:20:00|67.65|65.25|68.3|65.9|68.43|66.03|67.61|65.21|0
1660739100000|2022-08-17 12:25:00|68.34|65.94|68.32|65.92|68.56|66.16|68.21|65.81|0
1660739400000|2022-08-17 12:30:00|69.12|66.72|68.75|66.35|69.34|66.94|67.99|65.59|0
1660739700000|2022-08-17 12:35:00|68.73|66.33|68.07|65.67|68.77|66.37|67.9|65.5|0
1660740000000|2022-08-17 12:40:00|68.03|65.63|68.07|65.67|68.24|65.84|67.68|65.28|0
1660740300000|2022-08-17 12:45:00|68.11|65.71|67.98|65.58|68.46|66.06|67.85|65.45|0
1660740600000|2022-08-17 12:50:00|68.02|65.62|69.36|66.96|69.36|66.96|67.68|65.28|0
1660740900000|2022-08-17 12:55:00|69.41|67.01|69.27|66.87|69.54|67.14|69.06|66.66|0
1660741200000|2022-08-17 13:00:00|69.25|66.85|69.4|67|69.76|67.36|69.08|66.68|0
1660741500000|2022-08-17 13:05:00|69.36|66.96|68.66|66.26|69.4|67|68.57|66.17|0
1660741800000|2022-08-17 13:10:00|68.62|66.22|69.18|66.78|69.44|67.04|68.59|66.19|0
1660742100000|2022-08-17 13:15:00|69.2|66.8|69.18|66.78|69.53|67.13|68.96|66.56|0
1660742400000|2022-08-17 13:20:00|69.13|66.73|68.65|66.25|69.2|66.8|68.61|66.21|0
1660742700000|2022-08-17 13:25:00|68.72|66.32|69.43|67.03|69.43|67.03|68.72|66.32|0
1660743000000|2022-08-17 13:30:00|69.26|66.86|66.91|64.51|69.3|66.9|66.61|64.21|0
1660743300000|2022-08-17 13:35:00|67.12|64.72|66.74|64.34|67.12|64.72|65.72|63.32|0
1660743600000|2022-08-17 13:40:00|66.78|64.38|67.38|64.98|67.94|65.54|66.78|64.38|0
1660743900000|2022-08-17 13:45:00|67.33|64.93|68.45|66.05|68.62|66.22|66.73|64.33|0
1660744200000|2022-08-17 13:50:00|68.49|66.09|68.14|65.74|69.14|66.74|67.84|65.44|0
1660744500000|2022-08-17 13:55:00|68.1|65.7|67.71|65.31|68.23|65.83|67.5|65.1|0
1660744800000|2022-08-17 14:00:00|67.73|65.33|67.79|65.39|68.48|66.08|67.71|65.31|0
1660745100000|2022-08-17 14:05:00|67.66|65.26|67.96|65.56|68.05|65.65|66.81|64.41|0
1660745400000|2022-08-17 14:10:00|68.05|65.65|68.95|66.55|69.17|66.77|67.7|65.3|0
1660745700000|2022-08-17 14:15:00|69|66.6|68.14|65.74|69.48|67.08|67.84|65.44|0
1660746000000|2022-08-17 14:20:00|68.1|65.7|66.61|64.21|68.14|65.74|66.1|63.7|0
1660746300000|2022-08-17 14:25:00|66.52|64.12|66.39|63.99|66.61|64.21|66.14|63.74|0
1660746600000|2022-08-17 14:30:00|66.48|64.08|66.56|64.16|66.91|64.51|66.18|63.78|0
1660746900000|2022-08-17 14:35:00|66.48|64.08|67.29|64.89|67.98|65.58|66.48|64.08|0
1660747200000|2022-08-17 14:40:00|67.33|64.93|67.9|65.5|68.03|65.63|66.47|64.07|0
1660747500000|2022-08-17 14:45:00|67.86|65.46|67.94|65.54|67.99|65.59|67.3|64.9|0
1660747800000|2022-08-17 14:50:00|67.99|65.59|69.55|67.15|69.69|67.29|67.94|65.54|0
1660748100000|2022-08-17 14:55:00|69.6|67.2|69.55|67.15|69.73|67.33|69.16|66.76|0
1660748400000|2022-08-17 15:00:00|69.46|67.06|69.02|66.62|69.46|67.06|68.8|66.4|0
1660748700000|2022-08-17 15:05:00|69.07|66.67|68.86|66.46|69.59|67.19|68.73|66.33|0
1660749000000|2022-08-17 15:10:00|68.9|66.5|68.94|66.54|69.03|66.63|68.25|65.85|0
1660749300000|2022-08-17 15:15:00|68.9|66.5|68.46|66.06|69.47|67.07|68.37|65.97|0
1660749600000|2022-08-17 15:20:00|68.42|66.02|67.98|65.58|68.59|66.19|67.81|65.41|0
1660749900000|2022-08-17 15:25:00|67.81|65.41|68.02|65.62|68.5|66.1|67.81|65.41|0
1660750200000|2022-08-17 15:30:00|67.98|65.58|67.86|65.46|68.32|65.92|67.41|65.01|0
1660750500000|2022-08-17 15:35:00|67.9|65.5|68.43|66.03|68.56|66.16|67.73|65.33|0
1660750800000|2022-08-17 15:40:00|68.38|65.98|70.07|67.67|70.34|67.94|68.25|65.85|0
1660751100000|2022-08-17 15:45:00|70.12|67.72|70.47|68.07|70.83|68.43|69.99|67.59|0
1660751400000|2022-08-17 15:50:00|70.52|68.12|70.07|67.67|70.61|68.21|69.98|67.58|0
1660751700000|2022-08-17 15:55:00|70.03|67.63|70.25|67.85|70.34|67.94|69.85|67.45|0
1660752000000|2022-08-17 16:00:00|70.16|67.76|69.44|67.04|70.24|67.84|69.4|67|0
1660752300000|2022-08-17 16:05:00|69.4|67|68.76|66.36|69.4|67|68.5|66.1|0
1660752600000|2022-08-17 16:10:00|68.8|66.4|68.8|66.4|69.02|66.62|68.67|66.27|0
1660752900000|2022-08-17 16:15:00|68.78|66.38|68.27|65.87|68.8|66.4|68.23|65.83|0
1660753200000|2022-08-17 16:20:00|68.32|65.92|67.58|65.18|68.49|66.09|67.53|65.13|0
1660753500000|2022-08-17 16:25:00|67.49|65.09|67.19|64.79|67.84|65.44|67.19|64.79|0
1660753800000|2022-08-17 16:30:00|67.23|64.83|67.27|64.87|67.53|65.13|67.18|64.78|0
1660754100000|2022-08-17 16:35:00|67.31|64.91|66.58|64.18|67.36|64.96|66.16|63.76|0
1660754400000|2022-08-17 16:40:00|66.62|64.22|66.49|64.09|66.88|64.48|66.33|63.93|0
1660754700000|2022-08-17 16:45:00|66.54|64.14|66.66|64.26|66.7|64.3|66.24|63.84|0
1660755000000|2022-08-17 16:50:00|66.62|64.22|66.79|64.39|66.96|64.56|66.53|64.13|0
1660755300000|2022-08-17 16:55:00|66.75|64.35|66.7|64.3|66.96|64.56|66.53|64.13|0
1660755600000|2022-08-17 17:00:00|66.79|64.39|66.78|64.38|67.43|65.03|66.66|64.26|0
1660755900000|2022-08-17 17:05:00|66.83|64.43|68.07|65.67|68.39|65.99|66.4|64|0
1660756200000|2022-08-17 17:10:00|68.03|65.63|67.55|65.15|68.03|65.63|67.4|65|0
1660756500000|2022-08-17 17:15:00|67.47|65.07|68.02|65.62|68.07|65.67|67.16|64.76|0
1660756800000|2022-08-17 17:20:00|67.98|65.58|67.85|65.45|67.98|65.58|67.38|64.98|0
1660757100000|2022-08-17 17:25:00|67.8|65.4|66.99|64.59|67.85|65.45|66.9|64.5|0
1660757400000|2022-08-17 17:30:00|67.03|64.63|67.28|64.88|67.63|65.23|66.6|64.2|0
1660757700000|2022-08-17 17:35:00|67.24|64.84|67.2|64.8|67.58|65.18|67.15|64.75|0
1660758000000|2022-08-17 17:40:00|67.24|64.84|67.32|64.92|67.32|64.92|66.85|64.45|0
1660758300000|2022-08-17 17:45:00|67.28|64.88|67.15|64.75|67.45|65.05|67.11|64.71|0
1660758600000|2022-08-17 17:50:00|67.19|64.79|67.19|64.79|67.19|64.79|66.76|64.36|0
1660758900000|2022-08-17 17:55:00|67.23|64.83|67.31|64.91|67.53|65.13|67.06|64.66|0
1660759200000|2022-08-17 18:00:00|67.38|64.98|65.87|63.47|67.74|65.34|64.37|61.97|0
1660759500000|2022-08-17 18:05:00|65.91|63.51|64.97|62.57|66.93|64.53|64.35|61.95|0
1660759800000|2022-08-17 18:10:00|64.8|62.4|63.77|61.37|65.47|63.07|63.77|61.37|0
1660760100000|2022-08-17 18:15:00|63.52|61.12|64.3|61.9|64.8|62.4|63.12|60.72|0
1660760400000|2022-08-17 18:20:00|64.38|61.98|64.92|62.52|65.71|63.31|64.22|61.82|0
1660760700000|2022-08-17 18:25:00|64.88|62.48|64.01|61.61|65.36|62.96|63.88|61.48|0
1660761000000|2022-08-17 18:30:00|63.93|61.53|63.51|61.11|64.38|61.98|63.31|60.91|0
1660761300000|2022-08-17 18:35:00|63.43|61.03|62.62|60.22|63.43|61.03|62.5|60.1|0
1660761600000|2022-08-17 18:40:00|62.58|60.18|64.37|61.97|64.37|61.97|62.58|60.18|0
1660761900000|2022-08-17 18:45:00|64.41|62.01|64.41|62.01|64.91|62.51|64.04|61.64|0
1660762200000|2022-08-17 18:50:00|64.43|62.03|64.9|62.5|65.11|62.71|64.2|61.8|0
1660762500000|2022-08-17 18:55:00|64.95|62.55|65.32|62.92|65.36|62.96|64.45|62.05|0
1660762800000|2022-08-17 19:00:00|65.4|63|64.53|62.13|65.53|63.13|64.48|62.08|0
1660763100000|2022-08-17 19:05:00|64.57|62.17|65.35|62.95|65.48|63.08|64.07|61.67|0
1660763400000|2022-08-17 19:10:00|65.33|62.93|66.87|64.47|67.69|65.29|65.15|62.75|0
1660763700000|2022-08-17 19:15:00|66.74|64.34|67.49|64.61|67.49|64.98|66.7|64.19|0
1660764000000|2022-08-17 19:20:00|67.54|64.66|66.81|63.93|67.92|65.04|66.68|63.8|0
1660764300000|2022-08-17 19:25:00|66.77|63.89|66.64|63.76|67.32|64.44|66.26|63.38|0
1660764600000|2022-08-17 19:30:00|66.85|63.97|67.12|64.24|67.45|64.57|66.72|63.84|0
1660764900000|2022-08-17 19:35:00|67.1|64.22|66.93|64.05|67.23|64.35|66.51|63.63|0
1660765200000|2022-08-17 19:40:00|66.91|64.03|66.63|63.75|67.01|64.13|66.42|63.54|0
1660765500000|2022-08-17 19:45:00|66.71|63.83|67.61|64.73|67.7|64.82|66.71|63.83|0
1660765800000|2022-08-17 19:50:00|67.35|64.47|67.14|64.26|68.3|65.42|67.09|64.21|0
1660766100000|2022-08-17 19:55:00|67.26|64.38|67.35|64.95|67.78|65.38|66.94|64.3|0
1660766400000|2022-08-17 20:00:00|67.22|64.82|67.05|64.65|67.48|65.08|66.96|64.56|0
1660766700000|2022-08-17 20:05:00|67.09|64.69|66.83|64.43|67.18|64.78|66.83|64.43|0
1660767000000|2022-08-17 20:10:00|66.88|64.48|66.7|64.3|66.92|64.52|66.62|64.22|0
1660767300000|2022-08-17 20:15:00|66.95|64.15|66.99|64.19|67.12|64.32|66.95|64.15|0
1660767600000|2022-08-17 20:20:00|67.03|64.23|67.03|64.23|67.03|64.23|66.99|64.19|0
1660767900000|2022-08-17 20:25:00|67.07|64.27|66.98|64.18|67.07|64.27|66.98|64.18|0
1660768200000|2022-08-17 20:30:00|66.94|64.14|66.94|64.14|66.94|64.14|66.85|64.05|0
1660768500000|2022-08-17 20:35:00|66.89|64.09|66.91|64.11|66.98|64.18|66.89|64.09|0
1660768800000|2022-08-17 20:40:00|66.89|64.09|66.85|64.05|66.98|64.18|66.8|64|0
1660769100000|2022-08-17 20:45:00|66.83|64.03|66.89|64.09|66.89|64.09|66.8|64|0
1660769400000|2022-08-17 20:50:00|66.84|64.04|67.01|64.21|67.01|64.21|66.84|64.04|0
1660769700000|2022-08-17 20:55:00|66.93|64.13|66.55|63.75|67.01|64.21|66.49|63.69|0
1660770000000|2022-08-17 21:00:00|66.6|63.8|66.62|63.82|66.63|63.83|66.55|63.75|0
1660770300000|2022-08-17 21:05:00|66.59|63.79|66.69|63.89|66.69|63.89|66.57|63.77|0
1660770600000|2022-08-17 21:10:00|66.67|63.87|66.69|63.89|66.69|63.89|66.67|63.87|0
1660770900000|2022-08-17 21:15:00|66.66|63.86|66.67|63.87|66.68|63.88|66.66|63.86|0
1660771200000|2022-08-17 21:20:00|66.68|63.88|66.68|63.88|66.69|63.89|66.64|63.84|0
1660771500000|2022-08-17 21:25:00|66.69|63.89|66.65|63.85|66.7|63.9|66.65|63.85|0
1660771800000|2022-08-17 21:30:00|66.66|63.86|66.64|63.84|66.66|63.86|66.64|63.84|0
1660772100000|2022-08-17 21:35:00|66.66|63.86|66.69|63.89|66.7|63.9|66.66|63.86|0
1660772400000|2022-08-17 21:40:00|66.7|63.9|66.79|63.99|66.8|64|66.7|63.9|0
1660772700000|2022-08-17 21:45:00|66.78|63.98|66.79|63.99|66.8|64|66.77|63.97|0
1660773000000|2022-08-17 21:50:00|66.81|64.01|66.79|63.99|66.81|64.01|66.79|63.99|0
1660773300000|2022-08-17 21:55:00|66.78|63.98|66.8|64|66.83|64.03|66.78|63.98|0
1660773600000|2022-08-17 22:00:00|66.86|64.06|67.52|64.72|67.61|64.81|66.86|64.06|0
1660773900000|2022-08-17 22:05:00|67.48|64.68|67.43|64.63|67.6|64.8|67.37|64.57|0
1660774200000|2022-08-17 22:10:00|67.39|64.59|67.47|64.67|67.47|64.67|67.22|64.42|0
1660774500000|2022-08-17 22:15:00|67.45|64.65|67.45|64.65|67.47|64.67|67.34|64.54|0
1660774800000|2022-08-17 22:20:00|67.43|64.63|67.32|64.52|67.47|64.67|67.27|64.47|0
1660775100000|2022-08-17 22:25:00|67.34|64.54|67.29|64.49|67.42|64.62|67.25|64.45|0
1660775400000|2022-08-17 22:30:00|67.27|64.47|67.38|64.58|67.38|64.58|67.25|64.45|0
1660775700000|2022-08-17 22:35:00|67.4|64.6|67.65|64.85|67.67|64.87|67.4|64.6|0
1660776000000|2022-08-17 22:40:00|67.78|64.98|67.93|65.13|67.97|65.17|67.76|64.96|0
1660776300000|2022-08-17 22:45:00|67.89|65.09|68.01|65.21|68.01|65.21|67.8|65|0
1660776600000|2022-08-17 22:50:00|68.06|65.26|67.92|65.12|68.14|65.34|67.92|65.12|0
1660776900000|2022-08-17 22:55:00|67.97|65.17|67.97|65.17|68.01|65.21|67.92|65.12|0
1660777200000|2022-08-17 23:00:00|67.99|65.19|68.12|65.32|68.22|65.42|67.96|65.16|0
1660777500000|2022-08-17 23:05:00|68.14|65.34|68.22|65.42|68.29|65.49|68.14|65.34|0
1660777800000|2022-08-17 23:10:00|68.26|65.46|68.3|65.5|68.3|65.5|68.22|65.42|0
1660778100000|2022-08-17 23:15:00|68.26|65.46|68.69|65.89|68.69|65.89|68.26|65.46|0
1660778400000|2022-08-17 23:20:00|68.65|65.85|68.58|65.78|68.65|65.85|68.3|65.5|0
1660778700000|2022-08-17 23:25:00|68.56|65.76|68.6|65.8|68.69|65.89|68.47|65.67|0
1660779000000|2022-08-17 23:30:00|68.64|65.84|68.75|65.95|68.77|65.97|68.51|65.71|0
1660779300000|2022-08-17 23:35:00|68.73|65.93|68.73|65.93|68.77|65.97|68.6|65.8|0
1660779600000|2022-08-17 23:40:00|68.71|65.91|68.42|65.62|68.73|65.93|68.42|65.62|0
1660779900000|2022-08-17 23:45:00|68.4|65.6|68.37|65.57|68.42|65.62|68.2|65.4|0
1660780200000|2022-08-17 23:50:00|68.33|65.53|68.55|65.75|68.81|66.01|68.29|65.49|0
1660780500000|2022-08-17 23:55:00|68.5|65.7|68.46|65.66|68.54|65.74|68.28|65.48|0
1660780800000|2022-08-18 00:00:00|68.54|65.74|68.71|65.91|68.76|65.96|68.41|65.61|0
1660781100000|2022-08-18 00:05:00|68.67|65.87|68.71|65.91|68.76|65.96|68.5|65.7|0
1660781400000|2022-08-18 00:10:00|68.69|65.89|68.88|66.08|68.93|66.13|68.69|65.89|0
1660781700000|2022-08-18 00:15:00|68.84|66.04|68.49|65.69|68.84|66.04|68.45|65.65|0
1660782000000|2022-08-18 00:20:00|68.45|65.65|68.79|65.99|68.79|65.99|68.4|65.6|0
1660782300000|2022-08-18 00:25:00|68.81|66.01|69.01|66.21|69.01|66.21|68.79|65.99|0
1660782600000|2022-08-18 00:30:00|69.05|66.25|69.16|66.36|69.23|66.43|68.88|66.08|0
1660782900000|2022-08-18 00:35:00|69.18|66.38|68.92|66.12|69.18|66.38|68.92|66.12|0
1660783200000|2022-08-18 00:40:00|68.96|66.16|68.83|66.03|68.96|66.16|68.7|65.9|0
1660783500000|2022-08-18 00:45:00|68.87|66.07|68.69|65.89|68.91|66.11|68.61|65.81|0
1660783800000|2022-08-18 00:50:00|68.74|65.94|68.52|65.72|68.78|65.98|68.43|65.63|0
1660784100000|2022-08-18 00:55:00|68.49|65.69|68.51|65.71|68.65|65.85|68.47|65.67|0
1660784400000|2022-08-18 01:00:00|68.56|65.76|68.03|65.23|68.62|65.82|68.03|65.23|0
1660784700000|2022-08-18 01:05:00|67.99|65.19|68.07|65.27|68.12|65.32|67.9|65.1|0
1660785000000|2022-08-18 01:10:00|68.05|65.25|67.94|65.14|68.12|65.32|67.9|65.1|0
1660785300000|2022-08-18 01:15:00|67.9|65.1|67.47|64.67|67.94|65.14|67.47|64.67|0
1660785600000|2022-08-18 01:20:00|67.51|64.71|67.59|64.79|67.68|64.88|67.42|64.62|0
1660785900000|2022-08-18 01:25:00|67.55|64.75|67.76|64.96|67.94|65.14|67.55|64.75|0
1660786200000|2022-08-18 01:30:00|67.81|65.01|67.89|65.09|67.98|65.18|67.67|64.87|0
1660786500000|2022-08-18 01:35:00|67.85|65.05|68.1|65.3|68.15|65.35|67.8|65|0
1660786800000|2022-08-18 01:40:00|68.15|65.35|68.01|65.21|68.26|65.46|67.97|65.17|0
1660787100000|2022-08-18 01:45:00|67.97|65.17|68.1|65.3|68.23|65.43|67.88|65.08|0
1660787400000|2022-08-18 01:50:00|68.18|65.38|68.42|65.62|68.53|65.73|68.14|65.34|0
1660787700000|2022-08-18 01:55:00|68.44|65.64|68.22|65.42|68.49|65.69|68.22|65.42|0
1660788000000|2022-08-18 02:00:00|68.27|65.47|68.05|65.25|68.31|65.51|67.98|65.18|0
1660788300000|2022-08-18 02:05:00|68.07|65.27|67.53|64.73|68.13|65.33|67.4|64.6|0
1660788600000|2022-08-18 02:10:00|67.57|64.77|67.7|64.9|67.72|64.92|67.44|64.64|0
1660788900000|2022-08-18 02:15:00|67.65|64.85|67.59|64.79|67.78|64.98|67.52|64.72|0
1660789200000|2022-08-18 02:20:00|67.57|64.77|67.82|65.02|67.87|65.07|67.57|64.77|0
1660789500000|2022-08-18 02:25:00|67.86|65.06|67.78|64.98|67.86|65.06|67.73|64.93|0
1660789800000|2022-08-18 02:30:00|67.82|65.02|67.86|65.06|67.95|65.15|67.75|64.95|0
1660790100000|2022-08-18 02:35:00|67.9|65.1|67.75|64.95|67.95|65.15|67.73|64.93|0
1660790400000|2022-08-18 02:40:00|67.77|64.97|67.64|64.84|67.77|64.97|67.6|64.8|0
1660790700000|2022-08-18 02:45:00|67.62|64.82|67.59|64.79|67.72|64.92|67.55|64.75|0
1660791000000|2022-08-18 02:50:00|67.64|64.84|67.63|64.83|67.77|64.97|67.55|64.75|0
1660791300000|2022-08-18 02:55:00|67.68|64.88|67.72|64.92|67.76|64.96|67.63|64.83|0
1660791600000|2022-08-18 03:00:00|67.65|64.85|67.63|64.83|67.67|64.87|67.5|64.7|0
1660791900000|2022-08-18 03:05:00|67.61|64.81|67.58|64.78|67.76|64.96|67.5|64.7|0
1660792200000|2022-08-18 03:10:00|67.56|64.76|67.56|64.76|67.67|64.87|67.5|64.7|0
1660792500000|2022-08-18 03:15:00|67.54|64.74|67.41|64.61|67.54|64.74|67.37|64.57|0
1660792800000|2022-08-18 03:20:00|67.45|64.65|67.49|64.69|67.54|64.74|67.41|64.61|0
1660793100000|2022-08-18 03:25:00|67.51|64.71|67.36|64.56|67.53|64.73|67.32|64.52|0
1660793400000|2022-08-18 03:30:00|67.38|64.58|67.53|64.73|67.53|64.73|67.36|64.56|0
1660793700000|2022-08-18 03:35:00|67.57|64.77|67.83|65.03|67.87|65.07|67.57|64.77|0
1660794000000|2022-08-18 03:40:00|67.85|65.05|68|65.2|68.04|65.24|67.78|64.98|0
1660794300000|2022-08-18 03:45:00|67.96|65.16|67.82|65.02|67.96|65.16|67.78|64.98|0
1660794600000|2022-08-18 03:50:00|67.87|65.07|67.84|65.04|67.95|65.15|67.78|64.98|0
1660794900000|2022-08-18 03:55:00|67.82|65.02|67.78|64.98|67.86|65.06|67.69|64.89|0
1660795200000|2022-08-18 04:00:00|67.82|65.02|67.86|65.06|67.86|65.06|67.73|64.93|0
1660795500000|2022-08-18 04:05:00|67.9|65.1|67.64|64.84|67.9|65.1|67.64|64.84|0
1660795800000|2022-08-18 04:10:00|67.66|64.86|67.81|65.01|67.81|65.01|67.64|64.84|0
1660796100000|2022-08-18 04:15:00|67.77|64.97|67.62|64.82|67.77|64.97|67.59|64.79|0
1660796400000|2022-08-18 04:20:00|67.64|64.84|67.59|64.79|67.68|64.88|67.59|64.79|0
1660796700000|2022-08-18 04:25:00|67.61|64.81|67.5|64.7|67.61|64.81|67.46|64.66|0
1660797000000|2022-08-18 04:30:00|67.46|64.66|67.5|64.7|67.5|64.7|67.41|64.61|0
1660797300000|2022-08-18 04:35:00|67.54|64.74|67.67|64.87|67.71|64.91|67.54|64.74|0
1660797600000|2022-08-18 04:40:00|67.71|64.91|67.84|65.04|67.93|65.13|67.71|64.91|0
1660797900000|2022-08-18 04:45:00|67.82|65.02|67.75|64.95|67.84|65.04|67.71|64.91|0
1660798200000|2022-08-18 04:50:00|67.71|64.91|67.92|65.12|67.92|65.12|67.71|64.91|0
1660798500000|2022-08-18 04:55:00|67.96|65.16|68.26|65.46|68.31|65.51|67.96|65.16|0
1660798800000|2022-08-18 05:00:00|68.31|65.51|68.09|65.29|68.35|65.55|68.05|65.25|0
1660799100000|2022-08-18 05:05:00|68.05|65.25|67.78|64.98|68.13|65.33|67.78|64.98|0
1660799400000|2022-08-18 05:10:00|67.83|65.03|67.7|64.9|67.83|65.03|67.61|64.81|0
1660799700000|2022-08-18 05:15:00|67.65|64.85|67.65|64.85|67.74|64.94|67.56|64.76|0
1660800000000|2022-08-18 05:20:00|67.69|64.89|67.82|65.02|67.82|65.02|67.65|64.85|0
1660800300000|2022-08-18 05:25:00|67.78|64.98|67.52|64.72|67.78|64.98|67.52|64.72|0
1660800600000|2022-08-18 05:30:00|67.54|64.74|67.77|64.97|67.95|65.15|67.52|64.72|0
1660800900000|2022-08-18 05:35:00|67.81|65.01|67.86|65.06|67.94|65.14|67.68|64.88|0
1660801200000|2022-08-18 05:40:00|67.81|65.01|67.9|65.1|67.9|65.1|67.77|64.97|0
1660801500000|2022-08-18 05:45:00|67.94|65.14|68.15|65.35|68.24|65.44|67.94|65.14|0
1660801800000|2022-08-18 05:50:00|68.11|65.31|68.41|65.61|68.5|65.7|67.98|65.18|0
1660802100000|2022-08-18 05:55:00|68.45|65.65|68.76|65.96|68.8|66|68.41|65.61|0
1660802400000|2022-08-18 06:00:00|68.84|66.04|68.71|65.91|69.24|66.44|68.58|65.78|0
1660802700000|2022-08-18 06:05:00|68.76|65.96|68.45|65.65|69.06|66.26|68.38|65.58|0
1660803000000|2022-08-18 06:10:00|68.38|65.58|68.54|65.74|68.84|66.04|67.81|65.01|0
1660803300000|2022-08-18 06:15:00|68.58|65.78|68.45|65.65|68.71|65.91|68.36|65.56|0
1660803600000|2022-08-18 06:20:00|68.4|65.6|68.7|65.9|68.75|65.95|68.36|65.56|0
1660803900000|2022-08-18 06:25:00|68.75|65.95|69.14|66.34|69.18|66.38|68.7|65.9|0
1660804200000|2022-08-18 06:30:00|69.1|66.3|69.66|66.86|69.8|67|69.1|66.3|0
1660804500000|2022-08-18 06:35:00|69.71|66.91|69.62|66.82|69.8|67|69.31|66.51|0
1660804800000|2022-08-18 06:40:00|69.53|66.73|69.4|66.6|69.79|66.99|69.4|66.6|0
1660805100000|2022-08-18 06:45:00|69.44|66.64|69.57|66.77|69.61|66.81|69.26|66.46|0
1660805400000|2022-08-18 06:50:00|69.48|66.68|69.96|67.16|69.96|67.16|69.44|66.64|0
1660805700000|2022-08-18 06:55:00|69.92|67.12|70.14|67.34|70.32|67.52|69.92|67.12|0
1660806000000|2022-08-18 07:00:00|69.96|67.16|69.83|67.03|70|67.2|69.61|66.81|0
1660806300000|2022-08-18 07:05:00|69.67|67.27|69.57|67.17|70.11|67.71|69.02|66.62|0
1660806600000|2022-08-18 07:10:00|69.53|67.13|69.53|67.13|69.73|67.33|69.35|66.95|0
1660806900000|2022-08-18 07:15:00|69.61|67.21|70.41|68.01|70.45|68.05|69.57|67.17|0
1660807200000|2022-08-18 07:20:00|70.5|68.1|69.79|67.39|70.59|68.19|69.7|67.3|0
1660807500000|2022-08-18 07:25:00|69.81|67.41|69.56|67.16|70.01|67.61|69.34|66.94|0
1660807800000|2022-08-18 07:30:00|69.59|67.19|69.43|67.03|69.76|67.36|69.34|66.94|0
1660808100000|2022-08-18 07:35:00|69.45|67.05|69.34|66.94|69.78|67.38|69.25|66.85|0
1660808400000|2022-08-18 07:40:00|69.38|66.98|69.53|67.13|69.56|67.16|69.07|66.67|0
1660808700000|2022-08-18 07:45:00|69.56|67.16|69.55|67.15|69.77|67.37|69.46|67.06|0
1660809000000|2022-08-18 07:50:00|69.51|67.11|69.82|67.42|69.9|67.5|69.46|67.06|0
1660809300000|2022-08-18 07:55:00|69.77|67.37|68.82|66.42|69.9|67.5|68.82|66.42|0
1660809600000|2022-08-18 08:00:00|68.74|66.34|68.54|66.14|68.87|66.47|68.45|66.05|0
1660809900000|2022-08-18 08:05:00|68.47|66.07|68.38|65.98|68.73|66.33|68.17|65.77|0
1660810200000|2022-08-18 08:10:00|68.43|66.03|68.51|66.11|68.64|66.24|68.34|65.94|0
1660810500000|2022-08-18 08:15:00|68.49|66.09|68.77|66.37|68.77|66.37|68.25|65.85|0
1660810800000|2022-08-18 08:20:00|68.79|66.39|68.94|66.54|69.21|66.81|68.79|66.39|0
1660811100000|2022-08-18 08:25:00|68.9|66.5|68.94|66.54|69.16|66.76|68.9|66.5|0
1660811400000|2022-08-18 08:30:00|68.9|66.5|68.83|66.43|69.12|66.72|68.79|66.39|0
1660811700000|2022-08-18 08:35:00|68.81|66.41|68.8|66.4|69.02|66.62|68.67|66.27|0
1660812000000|2022-08-18 08:40:00|68.85|66.45|68.19|65.79|68.96|66.56|68.15|65.75|0
1660812300000|2022-08-18 08:45:00|68.15|65.75|67.89|65.49|68.21|65.81|67.71|65.31|0
1660812600000|2022-08-18 08:50:00|67.93|65.53|68.1|65.7|68.1|65.7|67.71|65.31|0
1660812900000|2022-08-18 08:55:00|68.19|65.79|67.41|65.01|68.23|65.83|67.32|64.92|0
1660813200000|2022-08-18 09:00:00|67.36|64.96|67.45|65.05|67.49|65.09|67.19|64.79|0
1660813500000|2022-08-18 09:05:00|67.43|65.03|66.97|64.57|67.43|65.03|66.67|64.27|0
1660813800000|2022-08-18 09:10:00|67.01|64.61|67.18|64.78|67.18|64.78|66.8|64.4|0
1660814100000|2022-08-18 09:15:00|67.14|64.74|66.97|64.57|67.23|64.83|66.97|64.57|0
1660814400000|2022-08-18 09:20:00|67.01|64.61|67.01|64.61|67.09|64.69|66.79|64.39|0
1660814700000|2022-08-18 09:25:00|66.96|64.56|66.71|64.31|67.01|64.61|66.54|64.14|0
1660815000000|2022-08-18 09:30:00|66.73|64.33|66.83|64.43|66.92|64.52|66.66|64.26|0
1660815300000|2022-08-18 09:35:00|66.75|64.35|66.4|64|66.83|64.43|66.32|63.92|0
1660815600000|2022-08-18 09:40:00|66.42|64.02|66.19|63.79|66.49|64.09|66.15|63.75|0
1660815900000|2022-08-18 09:45:00|66.23|63.83|66.14|63.74|66.4|64|65.97|63.57|0
1660816200000|2022-08-18 09:50:00|66.19|63.79|65.85|63.45|66.35|63.95|65.85|63.45|0
1660816500000|2022-08-18 09:55:00|65.84|63.44|65.93|63.53|66.1|63.7|65.76|63.36|0
1660816800000|2022-08-18 10:00:00|65.88|63.48|65.17|62.77|65.93|63.53|65.17|62.77|0
1660817100000|2022-08-18 10:05:00|65.15|62.75|65.33|62.93|65.42|63.02|64.98|62.58|0
1660817400000|2022-08-18 10:10:00|65.29|62.89|65.71|63.31|65.75|63.35|65.29|62.89|0
1660817700000|2022-08-18 10:15:00|65.67|63.27|65.75|63.35|65.96|63.56|65.58|63.18|0
1660818000000|2022-08-18 10:20:00|65.71|63.31|65.75|63.35|65.87|63.47|65.62|63.22|0
1660818300000|2022-08-18 10:25:00|65.73|63.33|65.79|63.39|65.83|63.43|65.6|63.2|0
1660818600000|2022-08-18 10:30:00|65.77|63.37|65.68|63.28|65.77|63.37|65.6|63.2|0
1660818900000|2022-08-18 10:35:00|65.66|63.26|65.44|63.04|65.66|63.26|65.36|62.96|0
1660819200000|2022-08-18 10:40:00|65.4|63|65.86|63.46|65.86|63.46|65.36|62.96|0
1660819500000|2022-08-18 10:45:00|65.91|63.51|66.11|63.71|66.33|63.93|65.9|63.5|0
1660819800000|2022-08-18 10:50:00|66.14|63.74|66.15|63.75|66.32|63.92|66.03|63.63|0
1660820100000|2022-08-18 10:55:00|66.18|63.78|66.15|63.75|66.24|63.84|66|63.6|0
1660820400000|2022-08-18 11:00:00|66.19|63.79|66.17|63.77|66.45|64.05|66.07|63.67|0
1660820700000|2022-08-18 11:05:00|66.19|63.79|65.89|63.49|66.19|63.79|65.85|63.45|0
1660821000000|2022-08-18 11:10:00|65.85|63.45|65.72|63.32|65.89|63.49|65.72|63.32|0
1660821300000|2022-08-18 11:15:00|65.74|63.34|65.93|63.53|65.93|63.53|65.68|63.28|0
1660821600000|2022-08-18 11:20:00|65.97|63.57|66.01|63.61|66.14|63.74|65.78|63.38|0
1660821900000|2022-08-18 11:25:00|66.03|63.63|66.43|64.03|66.43|64.03|65.97|63.57|0
1660822200000|2022-08-18 11:30:00|66.39|63.99|65.67|63.27|66.46|64.06|65.5|63.1|0
1660822500000|2022-08-18 11:35:00|65.71|63.31|65.46|63.06|65.75|63.35|65.38|62.98|0
1660822800000|2022-08-18 11:40:00|65.42|63.02|65.46|63.06|65.77|63.37|65.37|62.97|0
1660823100000|2022-08-18 11:45:00|65.41|63.01|65.41|63.01|65.54|63.14|65.29|62.89|0
1660823400000|2022-08-18 11:50:00|65.45|63.05|65.41|63.01|65.6|63.2|65.37|62.97|0
1660823700000|2022-08-18 11:55:00|65.45|63.05|65.15|62.75|65.53|63.13|65.15|62.75|0
1660824000000|2022-08-18 12:00:00|65.18|62.78|64.78|62.38|65.24|62.84|64.74|62.34|0
1660824300000|2022-08-18 12:05:00|64.82|62.42|64.81|62.41|66.45|64.05|64.07|61.67|0
1660824600000|2022-08-18 12:10:00|64.77|62.37|65.39|62.99|65.43|63.03|64.77|62.37|0
1660824900000|2022-08-18 12:15:00|65.43|63.03|65.81|63.41|65.81|63.41|65.39|62.99|0
1660825200000|2022-08-18 12:20:00|65.85|63.45|65.76|63.36|65.89|63.49|65.68|63.28|0
1660825500000|2022-08-18 12:25:00|65.72|63.32|65.88|63.48|65.88|63.48|65.59|63.19|0
1660825800000|2022-08-18 12:30:00|65.86|63.46|65.84|63.44|66.6|64.2|65.76|63.36|0
1660826100000|2022-08-18 12:35:00|65.82|63.42|66.26|63.86|66.41|64.01|65.76|63.36|0
1660826400000|2022-08-18 12:40:00|66.28|63.88|66.13|63.73|66.81|64.41|66.09|63.69|0
1660826700000|2022-08-18 12:45:00|66.17|63.77|66.09|63.69|66.43|64.03|66|63.6|0
1660827000000|2022-08-18 12:50:00|66.13|63.73|66.04|63.64|66.42|64.02|65.87|63.47|0
1660827300000|2022-08-18 12:55:00|66|63.6|65.95|63.55|66.42|64.02|65.91|63.51|0
1660827600000|2022-08-18 13:00:00|65.83|63.43|65.49|63.09|66.25|63.85|65.28|62.88|0
1660827900000|2022-08-18 13:05:00|65.55|63.15|65.82|63.42|65.95|63.55|65.53|63.13|0
1660828200000|2022-08-18 13:10:00|65.78|63.38|65.74|63.34|65.82|63.42|65.53|63.13|0
1660828500000|2022-08-18 13:15:00|65.7|63.3|65.65|63.25|65.82|63.42|65.57|63.17|0
1660828800000|2022-08-18 13:20:00|65.61|63.21|65.69|63.29|65.74|63.34|65.44|63.04|0
1660829100000|2022-08-18 13:25:00|65.82|63.42|66.24|63.84|66.41|64.01|65.77|63.37|0
1660829400000|2022-08-18 13:30:00|66.15|63.75|67.35|64.95|67.48|65.08|65.9|63.5|0
1660829700000|2022-08-18 13:35:00|67.44|65.04|67.11|64.71|68.1|65.7|66.35|63.95|0
1660830000000|2022-08-18 13:40:00|67.15|64.75|66.68|64.28|67.71|65.31|66.59|64.19|0
1660830300000|2022-08-18 13:45:00|66.59|64.19|68.31|65.91|68.31|65.91|66.51|64.11|0
1660830600000|2022-08-18 13:50:00|68.27|65.87|67.96|65.56|68.44|66.04|67.49|65.09|0
1660830900000|2022-08-18 13:55:00|68|65.6|68.11|65.71|68.31|65.91|67.57|65.17|0
1660831200000|2022-08-18 14:00:00|68.31|65.91|68.35|65.95|69|66.6|68.26|65.86|0
1660831500000|2022-08-18 14:05:00|68.26|65.86|68|65.6|68.78|66.38|67.87|65.47|0
1660831800000|2022-08-18 14:10:00|67.95|65.55|67.99|65.59|68.6|66.2|67.91|65.51|0
1660832100000|2022-08-18 14:15:00|68.04|65.64|67.65|65.25|68.34|65.94|67.6|65.2|0
1660832400000|2022-08-18 14:20:00|67.6|65.2|66.05|63.65|67.69|65.29|65.88|63.48|0
1660832700000|2022-08-18 14:25:00|66.09|63.69|66.6|64.2|66.64|64.24|65.83|63.43|0
1660833000000|2022-08-18 14:30:00|66.51|64.11|66.47|64.07|67.2|64.8|66.21|63.81|0
1660833300000|2022-08-18 14:35:00|66.56|64.16|66.13|63.73|66.81|64.41|66.13|63.73|0
1660833600000|2022-08-18 14:40:00|66.08|63.68|65.53|63.13|66.21|63.81|65.15|62.75|0
1660833900000|2022-08-18 14:45:00|65.44|63.04|64.73|62.33|65.7|63.3|64.68|62.28|0
1660834200000|2022-08-18 14:50:00|64.68|62.28|65.69|63.29|65.86|63.46|64.56|62.16|0
1660834500000|2022-08-18 14:55:00|65.73|63.33|65.98|63.58|66.37|63.97|65.61|63.21|0
1660834800000|2022-08-18 15:00:00|65.9|63.5|66.45|64.05|66.58|64.18|65.39|62.99|0
1660835100000|2022-08-18 15:05:00|66.41|64.01|66.36|63.96|66.92|64.52|66.28|63.88|0
1660835400000|2022-08-18 15:10:00|66.24|63.84|65.64|63.24|66.36|63.96|65.6|63.2|0
1660835700000|2022-08-18 15:15:00|65.6|63.2|65.68|63.28|65.81|63.41|65.01|62.61|0
1660836000000|2022-08-18 15:20:00|65.72|63.32|64.63|62.23|65.72|63.32|64.63|62.23|0
1660836300000|2022-08-18 15:25:00|64.71|62.31|64.67|62.27|65.08|62.68|64.42|62.02|0
1660836600000|2022-08-18 15:30:00|64.54|62.14|64.39|61.99|64.92|62.52|64.04|61.64|0
1660836900000|2022-08-18 15:35:00|64.33|61.93|64.2|61.8|64.62|62.22|63.96|61.56|0
1660837200000|2022-08-18 15:40:00|64.16|61.76|64.16|61.76|64.45|62.05|63.83|61.43|0
1660837500000|2022-08-18 15:45:00|64.1|61.7|63.91|61.51|64.37|61.97|63.74|61.34|0
1660837800000|2022-08-18 15:50:00|63.83|61.43|64.07|61.67|64.24|61.84|63.62|61.22|0
1660838100000|2022-08-18 15:55:00|64.03|61.63|64.44|62.04|64.44|62.04|63.66|61.26|0
1660838400000|2022-08-18 16:00:00|64.32|61.92|64.11|61.71|64.65|62.25|64.01|61.61|0
1660838700000|2022-08-18 16:05:00|64.07|61.67|64.44|62.04|64.52|62.12|63.98|61.58|0
1660839000000|2022-08-18 16:10:00|64.48|62.08|64.56|62.16|64.69|62.29|64.27|61.87|0
1660839300000|2022-08-18 16:15:00|64.52|62.12|64.6|62.2|64.73|62.33|64.31|61.91|0
1660839600000|2022-08-18 16:20:00|64.64|62.24|66.07|63.67|66.2|63.8|64.64|62.24|0
1660839900000|2022-08-18 16:25:00|66.11|63.71|66.2|63.8|66.45|64.05|65.77|63.37|0
1660840200000|2022-08-18 16:30:00|66.15|63.75|66.02|63.62|66.49|64.09|65.98|63.58|0
1660840500000|2022-08-18 16:35:00|65.98|63.58|66.32|63.92|66.66|64.26|65.94|63.54|0
1660840800000|2022-08-18 16:40:00|66.4|64|67.3|64.9|67.3|64.9|66.23|63.83|0
1660841100000|2022-08-18 16:45:00|67.35|64.95|66.53|64.13|67.39|64.99|66.36|63.96|0
1660841400000|2022-08-18 16:50:00|66.57|64.17|66.4|64|66.74|64.34|66.4|64|0
1660841700000|2022-08-18 16:55:00|66.44|64.04|66.52|64.12|66.74|64.34|66.31|63.91|0
1660842000000|2022-08-18 17:00:00|66.48|64.08|66.78|64.38|66.86|64.46|66.27|63.87|0
1660842300000|2022-08-18 17:05:00|66.82|64.42|65.71|63.31|66.82|64.42|65.67|63.27|0
1660842600000|2022-08-18 17:10:00|65.67|63.27|66.35|63.95|66.35|63.95|65.37|62.97|0
1660842900000|2022-08-18 17:15:00|66.3|63.9|65.66|63.26|66.39|63.99|65.62|63.22|0
1660843200000|2022-08-18 17:20:00|65.62|63.22|65.7|63.3|65.91|63.51|65.32|62.92|0
1660843500000|2022-08-18 17:25:00|65.66|63.26|65.45|63.05|65.87|63.47|65.28|62.88|0
1660843800000|2022-08-18 17:30:00|65.32|62.92|65.36|62.96|65.74|63.34|65.24|62.84|0
1660844100000|2022-08-18 17:35:00|65.32|62.92|64.9|62.5|65.36|62.96|64.9|62.5|0
1660844400000|2022-08-18 17:40:00|64.85|62.45|64.98|62.58|65.02|62.62|64.81|62.41|0
1660844700000|2022-08-18 17:45:00|65.02|62.62|65.39|62.99|65.48|63.08|65.02|62.62|0
1660845000000|2022-08-18 17:50:00|65.44|63.04|65.31|62.91|65.44|63.04|65.06|62.66|0
1660845300000|2022-08-18 17:55:00|65.35|62.95|65.5|63.1|65.81|63.41|65.31|62.91|0
1660845600000|2022-08-18 18:00:00|65.47|63.07|65.47|63.07|65.85|63.45|65.26|62.86|0
1660845900000|2022-08-18 18:05:00|65.43|63.03|64.84|62.44|65.6|63.2|64.8|62.4|0
1660846200000|2022-08-18 18:10:00|64.88|62.48|64.92|62.52|65.26|62.86|64.55|62.15|0
1660846500000|2022-08-18 18:15:00|64.96|62.56|64.67|62.27|65|62.6|64.58|62.18|0
1660846800000|2022-08-18 18:20:00|64.71|62.31|64.66|62.26|65.04|62.64|64.62|62.22|0
1660847100000|2022-08-18 18:25:00|64.62|62.22|64.79|62.39|64.91|62.51|64.62|62.22|0
1660847400000|2022-08-18 18:30:00|64.75|62.35|65.25|62.85|65.5|63.1|64.75|62.35|0
1660847700000|2022-08-18 18:35:00|65.29|62.89|65.29|62.89|65.46|63.06|65.16|62.76|0
1660848000000|2022-08-18 18:40:00|65.33|62.93|64.74|62.34|65.37|62.97|64.74|62.34|0
1660848300000|2022-08-18 18:45:00|64.78|62.38|65.07|62.67|65.16|62.76|64.7|62.3|0
1660848600000|2022-08-18 18:50:00|65.03|62.63|64.11|61.71|65.11|62.71|64.11|61.71|0
1660848900000|2022-08-18 18:55:00|64.15|61.75|64.31|61.91|64.36|61.96|63.98|61.58|0
1660849200000|2022-08-18 19:00:00|64.36|61.96|64.06|61.66|64.48|62.08|63.98|61.58|0
1660849500000|2022-08-18 19:05:00|63.98|61.58|64.02|61.62|64.1|61.7|63.85|61.45|0
1660849800000|2022-08-18 19:10:00|63.98|61.58|63.73|61.33|64.14|61.74|63.56|61.16|0
1660850100000|2022-08-18 19:15:00|63.65|61.25|63.11|60.71|63.85|61.45|63.03|60.63|0
1660850400000|2022-08-18 19:20:00|63.15|60.75|63.03|60.63|63.6|61.2|62.98|60.58|0
1660850700000|2022-08-18 19:25:00|62.98|60.58|63.1|60.7|63.35|60.95|62.94|60.54|0
1660851000000|2022-08-18 19:30:00|63.06|60.66|62.78|60.38|63.39|60.99|62.74|60.34|0
1660851300000|2022-08-18 19:35:00|62.86|60.46|63.02|60.62|63.02|60.62|62.69|60.29|0
1660851600000|2022-08-18 19:40:00|62.98|60.58|63.06|60.66|63.26|60.86|62.81|60.41|0
1660851900000|2022-08-18 19:45:00|63.1|60.7|63.34|60.94|63.59|61.19|62.97|60.57|0
1660852200000|2022-08-18 19:50:00|63.46|61.06|64.45|62.05|64.54|62.14|63.46|61.06|0
1660852500000|2022-08-18 19:55:00|64.41|62.01|63.83|61.43|64.79|62.39|63.83|61.43|0
1660852800000|2022-08-18 20:00:00|63.87|61.47|63.42|61.02|64.69|62.29|63.42|61.02|0
1660853100000|2022-08-18 20:05:00|63.47|61.07|63.84|61.44|63.84|61.44|63.47|61.07|0
1660853400000|2022-08-18 20:10:00|63.83|61.43|64.04|61.64|64.04|61.64|63.63|61.23|0
1660853700000|2022-08-18 20:15:00|63.99|61.19|63.86|61.06|63.99|61.19|63.86|61.06|0
1660854000000|2022-08-18 20:20:00|63.91|61.11|63.78|60.98|63.91|61.11|63.74|60.94|0
1660854300000|2022-08-18 20:25:00|63.74|60.94|63.74|60.94|63.82|61.02|63.61|60.81|0
1660854600000|2022-08-18 20:30:00|63.78|60.98|63.65|60.85|63.78|60.98|63.61|60.81|0
1660854900000|2022-08-18 20:35:00|63.61|60.81|63.73|60.93|63.73|60.93|63.61|60.81|0
1660855200000|2022-08-18 20:40:00|63.69|60.89|63.65|60.85|63.77|60.97|63.65|60.85|0
1660855500000|2022-08-18 20:45:00|63.63|60.83|63.64|60.84|63.69|60.89|63.6|60.8|0
1660855800000|2022-08-18 20:50:00|63.69|60.89|63.56|60.76|63.69|60.89|63.54|60.74|0
1660856100000|2022-08-18 20:55:00|63.54|60.74|63.64|60.84|63.81|61.01|63.54|60.74|0
1660856400000|2022-08-18 21:00:00|63.61|60.81|63.62|60.82|63.68|60.88|63.61|60.81|0
1660856700000|2022-08-18 21:05:00|63.63|60.83|63.64|60.84|63.68|60.88|63.58|60.78|0
1660857000000|2022-08-18 21:10:00|63.66|60.86|63.6|60.8|63.66|60.86|63.6|60.8|0
1660857300000|2022-08-18 21:15:00|63.65|60.85|63.6|60.8|63.67|60.87|63.6|60.8|0
1660857600000|2022-08-18 21:20:00|63.59|60.79|63.69|60.89|63.7|60.9|63.59|60.79|0
1660857900000|2022-08-18 21:25:00|63.66|60.86|63.64|60.84|63.66|60.86|63.59|60.79|0
1660858200000|2022-08-18 21:30:00|63.63|60.83|63.63|60.83|63.65|60.85|63.63|60.83|0
1660858500000|2022-08-18 21:35:00|63.64|60.84|63.64|60.84|63.65|60.85|63.64|60.84|0
1660858800000|2022-08-18 21:40:00|63.65|60.85|63.7|60.9|63.7|60.9|63.65|60.85|0
1660859100000|2022-08-18 21:45:00|63.69|60.89|63.69|60.89|63.69|60.89|63.69|60.89|0
1660859700000|2022-08-18 21:55:00|63.71|60.91|63.74|60.94|63.74|60.94|63.68|60.88|0
1660860000000|2022-08-18 22:00:00|63.8|61|64.06|61.26|64.15|61.35|63.67|60.87|0
1660860300000|2022-08-18 22:05:00|64.1|61.3|63.88|61.08|64.1|61.3|63.77|60.97|0
1660860600000|2022-08-18 22:10:00|63.87|61.07|63.98|61.18|63.98|61.18|63.79|60.99|0
1660860900000|2022-08-18 22:15:00|63.96|61.16|63.97|61.17|64.02|61.22|63.89|61.09|0
1660861200000|2022-08-18 22:20:00|64.01|61.21|63.89|61.09|64.01|61.21|63.85|61.05|0
1660861500000|2022-08-18 22:25:00|63.93|61.13|63.93|61.13|63.93|61.13|63.68|60.88|0
1660861800000|2022-08-18 22:30:00|63.91|61.11|63.92|61.12|63.97|61.17|63.84|61.04|0
1660862100000|2022-08-18 22:35:00|63.88|61.08|63.96|61.16|64.05|61.25|63.88|61.08|0
1660862400000|2022-08-18 22:40:00|63.92|61.12|63.84|61.04|63.96|61.16|63.84|61.04|0
1660862700000|2022-08-18 22:45:00|63.88|61.08|64.04|61.24|64.04|61.24|63.88|61.08|0
1660863000000|2022-08-18 22:50:00|64.08|61.28|63.96|61.16|64.08|61.28|63.96|61.16|0
1660863300000|2022-08-18 22:55:00|64|61.2|64.04|61.24|64.04|61.24|63.96|61.16|0
1660863600000|2022-08-18 23:00:00|64.02|61.22|64.1|61.3|64.12|61.32|63.99|61.19|0
1660863900000|2022-08-18 23:05:00|64.08|61.28|64.07|61.27|64.12|61.32|64.03|61.23|0
1660864200000|2022-08-18 23:10:00|64.03|61.23|64.03|61.23|64.03|61.23|63.99|61.19|0
1660864500000|2022-08-18 23:15:00|64.01|61.21|64.07|61.27|64.11|61.31|64.01|61.21|0
1660864800000|2022-08-18 23:20:00|64.09|61.29|64.11|61.31|64.15|61.35|64.07|61.27|0
1660865100000|2022-08-18 23:25:00|64.07|61.27|63.94|61.14|64.11|61.31|63.94|61.14|0
1660865400000|2022-08-18 23:30:00|63.98|61.18|64.1|61.3|64.1|61.3|63.98|61.18|0
1660865700000|2022-08-18 23:35:00|64.06|61.26|64.14|61.34|64.18|61.38|64.06|61.26|0
1660866000000|2022-08-18 23:40:00|64.18|61.38|64.26|61.46|64.27|61.47|64.16|61.36|0
1660866300000|2022-08-18 23:45:00|64.22|61.42|64.14|61.34|64.26|61.46|64.14|61.34|0
1660866600000|2022-08-18 23:50:00|64.1|61.3|64.01|61.21|64.22|61.42|64.01|61.21|0
1660866900000|2022-08-18 23:55:00|64.05|61.25|63.84|61.04|64.09|61.29|63.84|61.04|0
1660867200000|2022-08-19 00:00:00|63.88|61.08|64.25|61.45|64.26|61.46|63.59|60.79|0
1660867500000|2022-08-19 00:05:00|64.59|61.79|64.46|61.66|64.71|61.91|64.42|61.62|0
1660867800000|2022-08-19 00:10:00|64.5|61.7|64.79|61.99|64.83|62.03|64.5|61.7|0
1660868100000|2022-08-19 00:15:00|64.75|61.95|64.58|61.78|64.79|61.99|64.5|61.7|0
1660868400000|2022-08-19 00:20:00|64.62|61.82|64.66|61.86|64.7|61.9|64.54|61.74|0
1660868700000|2022-08-19 00:25:00|64.7|61.9|64.91|62.11|65.04|62.24|64.7|61.9|0
1660869000000|2022-08-19 00:30:00|64.95|62.15|64.91|62.11|64.95|62.15|64.7|61.9|0
1660869300000|2022-08-19 00:35:00|64.87|62.07|64.95|62.15|65.03|62.23|64.82|62.02|0
1660869600000|2022-08-19 00:40:00|64.97|62.17|64.82|62.02|64.99|62.19|64.74|61.94|0
1660869900000|2022-08-19 00:45:00|64.86|62.06|64.9|62.1|64.99|62.19|64.78|61.98|0
1660870200000|2022-08-19 00:50:00|64.86|62.06|64.9|62.1|64.98|62.18|64.82|62.02|0
1660870500000|2022-08-19 00:55:00|64.86|62.06|64.77|61.97|64.86|62.06|64.6|61.8|0
1660870800000|2022-08-19 01:00:00|64.73|61.93|64.73|61.93|64.9|62.1|64.73|61.93|0
1660871100000|2022-08-19 01:05:00|64.77|61.97|64.64|61.84|64.77|61.97|64.56|61.76|0
1660871400000|2022-08-19 01:10:00|64.6|61.8|64.55|61.75|64.64|61.84|64.47|61.67|0
1660871700000|2022-08-19 01:15:00|64.49|61.69|64.68|61.88|64.72|61.92|64.43|61.63|0
1660872000000|2022-08-19 01:20:00|64.64|61.84|64.72|61.92|64.8|62|64.63|61.83|0
1660872300000|2022-08-19 01:25:00|64.67|61.87|64.78|61.98|64.8|62|64.63|61.83|0
1660872600000|2022-08-19 01:30:00|64.71|61.91|65.34|62.54|65.38|62.58|64.67|61.87|0
1660872900000|2022-08-19 01:35:00|65.3|62.5|65|62.2|65.3|62.5|65|62.2|0
1660873200000|2022-08-19 01:40:00|65.04|62.24|65.04|62.24|65.21|62.41|64.88|62.08|0
1660873500000|2022-08-19 01:45:00|65.02|62.22|64.83|62.03|65.12|62.32|64.79|61.99|0
1660873800000|2022-08-19 01:50:00|64.79|61.99|64.66|61.86|64.83|62.03|64.56|61.76|0
1660874100000|2022-08-19 01:55:00|64.7|61.9|64.66|61.86|64.78|61.98|64.62|61.82|0
1660874400000|2022-08-19 02:00:00|64.62|61.82|64.74|61.94|64.78|61.98|64.57|61.77|0
1660874700000|2022-08-19 02:05:00|64.7|61.9|64.74|61.94|64.78|61.98|64.53|61.73|0
1660875000000|2022-08-19 02:10:00|64.78|61.98|64.65|61.85|64.9|62.1|64.61|61.81|0
1660875300000|2022-08-19 02:15:00|64.69|61.89|64.75|61.95|64.78|61.98|64.57|61.77|0
1660875600000|2022-08-19 02:20:00|64.73|61.93|64.73|61.93|64.77|61.97|64.56|61.76|0
1660875900000|2022-08-19 02:25:00|64.77|61.97|64.73|61.93|64.77|61.97|64.64|61.84|0
1660876200000|2022-08-19 02:30:00|64.68|61.88|64.6|61.8|64.68|61.88|64.56|61.76|0
1660876500000|2022-08-19 02:35:00|64.56|61.76|64.26|61.46|64.6|61.8|64.22|61.42|0
1660876800000|2022-08-19 02:40:00|64.22|61.42|64.3|61.5|64.34|61.54|64.18|61.38|0
1660877100000|2022-08-19 02:45:00|64.26|61.46|64.34|61.54|64.38|61.58|64.26|61.46|0
1660877400000|2022-08-19 02:50:00|64.3|61.5|64.26|61.46|64.3|61.5|64.13|61.33|0
1660877700000|2022-08-19 02:55:00|64.3|61.5|64|61.2|64.3|61.5|64|61.2|0
1660878000000|2022-08-19 03:00:00|63.96|61.16|64.09|61.29|64.13|61.33|63.92|61.12|0
1660878300000|2022-08-19 03:05:00|64.17|61.37|64.17|61.37|64.21|61.41|64.04|61.24|0
1660878600000|2022-08-19 03:10:00|64.15|61.35|64.12|61.32|64.21|61.41|64.04|61.24|0
1660878900000|2022-08-19 03:15:00|64.16|61.36|64.12|61.32|64.16|61.36|64.04|61.24|0
1660879200000|2022-08-19 03:20:00|64.08|61.28|64.2|61.4|64.2|61.4|63.99|61.19|0
1660879500000|2022-08-19 03:25:00|64.16|61.36|64.32|61.52|64.32|61.52|64.12|61.32|0
1660879800000|2022-08-19 03:30:00|64.36|61.56|64.74|61.94|64.95|62.15|64.36|61.56|0
1660880100000|2022-08-19 03:35:00|64.78|61.98|64.59|61.79|64.78|61.98|64.57|61.77|0
1660880400000|2022-08-19 03:40:00|64.57|61.77|64.69|61.89|64.73|61.93|64.57|61.77|0
1660880700000|2022-08-19 03:45:00|64.73|61.93|64.81|62.01|64.92|62.12|64.61|61.81|0
1660881000000|2022-08-19 03:50:00|64.86|62.06|64.9|62.1|64.9|62.1|64.73|61.93|0
1660881300000|2022-08-19 03:55:00|64.85|62.05|64.93|62.13|64.98|62.18|64.85|62.05|0
1660881600000|2022-08-19 04:00:00|64.98|62.18|65.1|62.3|65.1|62.3|64.93|62.13|0
1660881900000|2022-08-19 04:05:00|65.06|62.26|65.1|62.3|65.14|62.34|65.01|62.21|0
1660882200000|2022-08-19 04:10:00|65.14|62.34|65.05|62.25|65.18|62.38|65.01|62.21|0
1660882500000|2022-08-19 04:15:00|65.01|62.21|64.93|62.13|65.05|62.25|64.93|62.13|0
1660882800000|2022-08-19 04:20:00|64.97|62.17|64.88|62.08|64.97|62.17|64.84|62.04|0
1660883100000|2022-08-19 04:25:00|64.92|62.12|64.92|62.12|64.96|62.16|64.84|62.04|0
1660883400000|2022-08-19 04:30:00|64.88|62.08|64.79|61.99|64.92|62.12|64.79|61.99|0
1660883700000|2022-08-19 04:35:00|64.81|62.01|65.13|62.33|65.25|62.45|64.79|61.99|0
1660884000000|2022-08-19 04:40:00|65.17|62.37|65.12|62.32|65.25|62.45|65.04|62.24|0
1660884300000|2022-08-19 04:45:00|65.16|62.36|65.21|62.41|65.25|62.45|65.12|62.32|0
1660884600000|2022-08-19 04:50:00|65.16|62.36|65.08|62.28|65.21|62.41|65.08|62.28|0
1660884900000|2022-08-19 04:55:00|65.12|62.32|65.16|62.36|65.2|62.4|65.03|62.23|0
1660885200000|2022-08-19 05:00:00|65.12|62.32|65.37|62.57|65.37|62.57|65.07|62.27|0
1660885500000|2022-08-19 05:05:00|65.41|62.61|65.32|62.52|65.54|62.74|65.32|62.52|0
1660885800000|2022-08-19 05:10:00|65.28|62.48|65.36|62.56|65.45|62.65|65.24|62.44|0
1660886100000|2022-08-19 05:15:00|65.4|62.6|65.32|62.52|65.4|62.6|65.19|62.39|0
1660886400000|2022-08-19 05:20:00|65.36|62.56|65.48|62.68|65.57|62.77|65.23|62.43|0
1660886700000|2022-08-19 05:25:00|65.44|62.64|65.48|62.68|65.65|62.85|65.4|62.6|0
1660887000000|2022-08-19 05:30:00|65.52|62.72|65.73|62.93|65.73|62.93|65.44|62.64|0
1660887300000|2022-08-19 05:35:00|65.69|62.89|65.86|63.06|66.03|63.23|65.69|62.89|0
1660887600000|2022-08-19 05:40:00|65.82|63.02|65.86|63.06|65.9|63.1|65.73|62.93|0
1660887900000|2022-08-19 05:45:00|65.81|63.01|66.18|63.38|66.43|63.63|65.73|62.93|0
1660888200000|2022-08-19 05:50:00|66.13|63.33|65.92|63.12|66.13|63.33|65.79|62.99|0
1660888500000|2022-08-19 05:55:00|65.96|63.16|66.09|63.29|66.09|63.29|65.92|63.12|0
1660888800000|2022-08-19 06:00:00|66.13|63.33|66.25|63.45|66.43|63.63|66.09|63.29|0
1660889100000|2022-08-19 06:05:00|66.21|63.41|66.38|63.58|66.42|63.62|66.08|63.28|0
1660889400000|2022-08-19 06:10:00|66.34|63.54|66.63|63.83|66.68|63.88|66.21|63.41|0
1660889700000|2022-08-19 06:15:00|66.68|63.88|66.44|63.64|66.8|64|65.46|62.66|0
1660890000000|2022-08-19 06:20:00|66.48|63.68|66.48|63.68|66.52|63.72|66.31|63.51|0
1660890300000|2022-08-19 06:25:00|66.52|63.72|66.56|63.76|66.73|63.93|66.3|63.5|0
1660890600000|2022-08-19 06:30:00|66.6|63.8|66.84|64.04|67.07|64.27|66.5|63.7|0
1660890900000|2022-08-19 06:35:00|66.81|64.01|67.42|64.62|67.59|64.79|66.73|63.93|0
1660891200000|2022-08-19 06:40:00|67.37|64.57|67.46|64.66|67.81|65.01|67.28|64.48|0
1660891500000|2022-08-19 06:45:00|67.5|64.7|67.66|64.86|67.89|65.09|66.99|64.19|0
1660891800000|2022-08-19 06:50:00|67.64|64.84|67.66|64.86|67.75|64.95|67.4|64.6|0
1660892100000|2022-08-19 06:55:00|67.62|64.82|67.92|65.12|68.14|65.34|67.6|64.8|0
1660892400000|2022-08-19 07:00:00|68.05|65.25|67.74|64.94|68.27|65.47|67.7|64.9|0
1660892700000|2022-08-19 07:05:00|67.54|65.14|67.32|64.92|67.59|65.19|67.15|64.75|0
1660893000000|2022-08-19 07:10:00|67.37|64.97|67.19|64.79|67.41|65.01|66.8|64.4|0
1660893300000|2022-08-19 07:15:00|67.15|64.75|66.95|64.55|67.44|65.04|66.87|64.47|0
1660893600000|2022-08-19 07:20:00|67|64.6|66.91|64.51|67.21|64.81|66.82|64.42|0
1660893900000|2022-08-19 07:25:00|66.95|64.55|66.95|64.55|67.3|64.9|66.91|64.51|0
1660894200000|2022-08-19 07:30:00|66.99|64.59|66.82|64.42|66.99|64.59|66.6|64.2|0
1660894500000|2022-08-19 07:35:00|66.84|64.44|66.99|64.59|67.12|64.72|66.73|64.33|0
1660894800000|2022-08-19 07:40:00|66.97|64.57|66.77|64.37|66.99|64.59|66.64|64.24|0
1660895100000|2022-08-19 07:45:00|66.81|64.41|67.11|64.71|67.16|64.76|66.64|64.24|0
1660895400000|2022-08-19 07:50:00|67.07|64.67|67.15|64.75|67.46|65.06|67.05|64.65|0
1660895700000|2022-08-19 07:55:00|67.13|64.73|67.06|64.66|67.13|64.73|66.72|64.32|0
1660896000000|2022-08-19 08:00:00|67.11|64.71|67.23|64.83|67.24|64.84|66.67|64.27|0
1660896300000|2022-08-19 08:05:00|67.19|64.79|67.67|65.27|67.71|65.31|67.15|64.75|0
1660896600000|2022-08-19 08:10:00|67.71|65.31|67.84|65.44|67.88|65.48|67.58|65.18|0
1660896900000|2022-08-19 08:15:00|67.88|65.48|68.01|65.61|68.41|66.01|67.75|65.35|0
1660897200000|2022-08-19 08:20:00|68.03|65.63|68.84|66.44|69.02|66.62|68.01|65.61|0
1660897500000|2022-08-19 08:25:00|68.87|66.47|68.82|66.42|69.02|66.62|68.8|66.4|0
1660897800000|2022-08-19 08:30:00|68.8|66.4|70.04|67.64|70.09|67.69|68.25|65.85|0
1660898100000|2022-08-19 08:35:00|70.09|67.69|70.14|67.74|70.41|68.01|69.73|67.33|0
1660898400000|2022-08-19 08:40:00|70.18|67.78|70.02|67.62|70.22|67.82|69.91|67.51|0
1660898700000|2022-08-19 08:45:00|70.04|67.64|69.86|67.46|70.09|67.69|69.64|67.24|0
1660899000000|2022-08-19 08:50:00|69.91|67.51|69.95|67.55|70.17|67.77|69.84|67.44|0
1660899300000|2022-08-19 08:55:00|69.93|67.53|69.59|67.19|70.08|67.68|69.54|67.14|0
1660899600000|2022-08-19 09:00:00|69.63|67.23|69.7|67.3|70.03|67.63|69.59|67.19|0
1660899900000|2022-08-19 09:05:00|69.79|67.39|69.76|67.36|69.94|67.54|69.67|67.27|0
1660900200000|2022-08-19 09:10:00|69.81|67.41|69.49|67.09|70.03|67.63|69.45|67.05|0
1660900500000|2022-08-19 09:15:00|69.54|67.14|69.36|66.96|69.58|67.18|69.18|66.78|0
1660900800000|2022-08-19 09:20:00|69.34|66.94|69.71|67.31|69.76|67.36|69.31|66.91|0
1660901100000|2022-08-19 09:25:00|69.73|67.33|69.53|67.13|69.75|67.35|69.44|67.04|0
1660901400000|2022-08-19 09:30:00|69.51|67.11|69.53|67.13|69.66|67.26|69.44|67.04|0
1660901700000|2022-08-19 09:35:00|69.51|67.11|68.85|66.45|69.53|67.13|68.74|66.34|0
1660902000000|2022-08-19 09:40:00|68.81|66.41|68.76|66.36|68.85|66.45|68.41|66.01|0
1660902300000|2022-08-19 09:45:00|68.7|66.3|69.02|66.62|69.07|66.67|68.45|66.05|0
1660902600000|2022-08-19 09:50:00|69.07|66.67|69.29|66.89|69.51|67.11|69.07|66.67|0
1660902900000|2022-08-19 09:55:00|69.36|66.96|69.58|67.18|69.69|67.29|69.15|66.75|0
1660903200000|2022-08-19 10:00:00|69.55|67.15|69.77|67.37|69.91|67.51|69.46|67.06|0
1660903500000|2022-08-19 10:05:00|69.75|67.35|69.99|67.59|70.04|67.64|69.64|67.24|0
1660903800000|2022-08-19 10:10:00|70.04|67.64|69.93|67.53|70.04|67.64|69.64|67.24|0
1660904100000|2022-08-19 10:15:00|69.95|67.55|69.45|67.05|69.99|67.59|69.41|67.01|0
1660904400000|2022-08-19 10:20:00|69.36|66.96|69.54|67.14|69.58|67.18|69.23|66.83|0
1660904700000|2022-08-19 10:25:00|69.58|67.18|69.56|67.16|69.76|67.36|69.45|67.05|0
1660905000000|2022-08-19 10:30:00|69.54|67.14|70.03|67.63|70.03|67.63|69.47|67.07|0
1660905300000|2022-08-19 10:35:00|70.01|67.61|70.79|68.39|70.88|68.48|69.8|67.4|0
1660905600000|2022-08-19 10:40:00|70.84|68.44|71.4|69|71.47|69.07|70.52|68.12|0
1660905900000|2022-08-19 10:45:00|71.33|68.93|71.51|69.11|71.61|69.21|71.24|68.84|0
1660906200000|2022-08-19 10:50:00|71.47|69.07|72.05|69.17|72.05|69.41|70.15|67.75|0
1660906500000|2022-08-19 10:55:00|72|69.12|71.48|69.08|72.28|69.4|71.39|68.99|0
1660906800000|2022-08-19 11:00:00|71.3|68.9|71.35|68.95|71.57|69.17|71.16|68.76|0
1660907100000|2022-08-19 11:05:00|71.41|69.01|71.21|68.81|71.94|69.54|71.16|68.76|0
1660907400000|2022-08-19 11:10:00|71.23|68.83|71.25|68.85|71.48|69.08|71.12|68.72|0
1660907700000|2022-08-19 11:15:00|71.2|68.8|71.47|69.07|71.52|69.12|71.07|68.67|0
1660908000000|2022-08-19 11:20:00|71.43|69.03|70.95|68.55|71.43|69.03|70.88|68.48|0
1660908300000|2022-08-19 11:25:00|70.97|68.57|71.29|68.89|71.33|68.93|70.93|68.53|0
1660908600000|2022-08-19 11:30:00|71.2|68.8|71.65|69.25|71.7|69.3|70.92|68.52|0
1660908900000|2022-08-19 11:35:00|71.69|69.29|71.51|69.11|71.88|69.48|71.51|69.11|0
1660909200000|2022-08-19 11:40:00|71.56|69.16|70.96|68.56|71.83|69.43|70.96|68.56|0
1660909500000|2022-08-19 11:45:00|70.92|68.52|70.96|68.56|71.05|68.65|70.78|68.38|0
1660909800000|2022-08-19 11:50:00|71|68.6|71.05|68.65|71.12|68.72|70.87|68.47|0
1660910100000|2022-08-19 11:55:00|71.09|68.69|70.55|68.15|71.23|68.83|70.5|68.1|0
1660910400000|2022-08-19 12:00:00|70.5|68.1|70.23|67.83|70.68|68.28|70.23|67.83|0
1660910700000|2022-08-19 12:05:00|70.32|67.92|71.03|68.63|71.03|68.63|70.14|67.74|0
1660911000000|2022-08-19 12:10:00|70.99|68.59|70.8|68.4|71.07|68.67|69.71|67.31|0
1660911300000|2022-08-19 12:15:00|70.84|68.44|70.61|68.21|70.93|68.53|70.61|68.21|0
1660911600000|2022-08-19 12:20:00|70.57|68.17|71.36|68.96|71.52|69.12|70.57|68.17|0
1660911900000|2022-08-19 12:25:00|71.33|68.93|71.11|68.71|71.56|69.16|71.11|68.71|0
1660912200000|2022-08-19 12:30:00|71.15|68.75|71.24|68.84|71.47|69.07|71.01|68.61|0
1660912500000|2022-08-19 12:35:00|71.22|68.82|70.56|68.16|71.22|68.82|70.51|68.11|0
1660912800000|2022-08-19 12:40:00|70.51|68.11|70.6|68.2|70.6|68.2|70.2|67.8|0
1660913100000|2022-08-19 12:45:00|70.55|68.15|70.51|68.11|70.6|68.2|70.24|67.84|0
1660913400000|2022-08-19 12:50:00|70.46|68.06|69.97|67.57|70.51|68.11|69.88|67.48|0
1660913700000|2022-08-19 12:55:00|69.92|67.52|70.37|67.97|70.55|68.15|69.83|67.43|0
1660914000000|2022-08-19 13:00:00|70.41|68.01|70.73|68.33|70.73|68.33|69.87|67.47|0
1660914300000|2022-08-19 13:05:00|70.77|68.37|70.09|67.69|70.82|68.42|70.09|67.69|0
1660914600000|2022-08-19 13:10:00|70.14|67.74|69.69|67.29|70.41|68.01|69.69|67.29|0
1660914900000|2022-08-19 13:15:00|69.64|67.24|69.37|66.97|69.78|67.38|69.37|66.97|0
1660915200000|2022-08-19 13:20:00|69.42|67.02|68.93|66.53|69.51|67.11|68.88|66.48|0
1660915500000|2022-08-19 13:25:00|68.8|66.4|68.79|66.39|69.15|66.75|68.62|66.22|0
1660915800000|2022-08-19 13:30:00|68.93|66.53|68.96|66.56|69.6|67.2|68.44|66.04|0
1660916100000|2022-08-19 13:35:00|69.05|66.65|69.23|66.83|69.58|67.18|68.3|65.9|0
1660916400000|2022-08-19 13:40:00|69.27|66.87|70.43|68.03|70.66|68.26|69.14|66.74|0
1660916700000|2022-08-19 13:45:00|70.7|68.3|70.93|68.53|71.15|68.75|70.38|67.98|0
1660917000000|2022-08-19 13:50:00|71.02|68.62|72.2|69.8|72.2|69.8|71.02|68.62|0
1660917300000|2022-08-19 13:55:00|72.25|69.85|72.47|70.07|72.79|70.39|69.98|67.58|0
1660917600000|2022-08-19 14:00:00|72.56|70.16|72.19|69.79|72.93|70.53|71.73|69.33|0
1660917900000|2022-08-19 14:05:00|72.1|69.7|72.79|70.39|72.83|70.43|71.73|69.33|0
1660918200000|2022-08-19 14:10:00|72.83|70.43|73.06|70.66|73.06|70.66|72.33|69.93|0
1660918500000|2022-08-19 14:15:00|73.02|70.62|72.6|70.2|73.34|70.94|72.32|69.92|0
1660918800000|2022-08-19 14:20:00|72.55|70.15|72.64|70.24|72.97|70.57|71.82|69.42|0
1660919100000|2022-08-19 14:25:00|72.59|70.19|72.45|70.05|73.15|70.75|72.22|69.82|0
1660919400000|2022-08-19 14:30:00|72.34|69.94|72.36|69.96|72.68|70.28|71.86|69.46|0
1660919700000|2022-08-19 14:35:00|72.45|70.05|72.36|69.96|72.68|70.28|72.22|69.82|0
1660920000000|2022-08-19 14:40:00|72.4|70|72.17|69.77|73.19|70.79|71.94|69.54|0
1660920300000|2022-08-19 14:45:00|72.22|69.82|71.94|69.54|72.26|69.86|71.76|69.36|0
1660920600000|2022-08-19 14:50:00|72.03|69.63|72.81|70.41|73.18|70.78|71.94|69.54|0
1660920900000|2022-08-19 14:55:00|72.86|70.46|73.64|71.24|73.74|71.34|72.63|70.23|0
1660921200000|2022-08-19 15:00:00|73.6|71.2|73.83|71.43|73.92|71.52|73.22|70.82|0
1660921500000|2022-08-19 15:05:00|73.88|71.48|75.89|73.49|76.08|73.68|73.5|71.1|0
1660921800000|2022-08-19 15:10:00|75.94|73.54|76.41|74.01|76.89|74.49|75.84|73.44|0
1660922100000|2022-08-19 15:15:00|76.45|74.05|76.12|73.72|76.69|74.29|76.12|73.72|0
1660922400000|2022-08-19 15:20:00|76.16|73.76|76.35|73.95|76.54|74.14|76.02|73.62|0
1660922700000|2022-08-19 15:25:00|76.3|73.9|75.99|73.59|76.69|74.29|75.01|72.61|0
1660923000000|2022-08-19 15:30:00|75.94|73.54|76.22|73.82|76.75|74.35|75.8|73.4|0
1660923300000|2022-08-19 15:35:00|76.27|73.87|75.79|73.39|76.27|73.87|75.6|73.2|0
1660923600000|2022-08-19 15:40:00|75.74|73.34|75.51|73.11|75.93|73.53|75.22|72.82|0
1660923900000|2022-08-19 15:45:00|75.46|73.06|75.58|73.18|75.65|73.25|74.47|72.07|0
1660924200000|2022-08-19 15:50:00|75.48|73.08|74.69|72.29|76.05|73.65|74.36|71.96|0
1660924500000|2022-08-19 15:55:00|74.74|72.34|74.87|72.47|75.02|72.62|74.64|72.24|0
1660924800000|2022-08-19 16:00:00|74.92|72.52|75.15|72.75|75.49|73.09|74.87|72.47|0
1660925100000|2022-08-19 16:05:00|75.11|72.71|75.43|73.03|75.53|73.13|75.01|72.61|0
1660925400000|2022-08-19 16:10:00|75.39|72.99|74.54|72.14|75.39|72.99|74.4|72|0
1660925700000|2022-08-19 16:15:00|74.44|72.04|74.11|71.71|74.44|72.04|73.83|71.43|0
1660926000000|2022-08-19 16:20:00|73.97|71.57|74.16|71.76|74.35|71.95|73.93|71.53|0
1660926300000|2022-08-19 16:25:00|74.2|71.8|74.72|72.32|74.91|72.51|74.2|71.8|0
1660926600000|2022-08-19 16:30:00|74.67|72.27|74.2|71.8|74.95|72.55|74.2|71.8|0
1660926900000|2022-08-19 16:35:00|74.25|71.85|73.18|70.78|74.29|71.89|73.13|70.73|0
1660927200000|2022-08-19 16:40:00|73.22|70.82|73.17|70.77|73.73|71.33|73.13|70.73|0
1660927500000|2022-08-19 16:45:00|73.22|70.82|73.68|71.28|73.68|71.28|72.9|70.5|0
1660927800000|2022-08-19 16:50:00|73.63|71.23|73.12|70.72|73.63|71.23|73.03|70.63|0
1660928100000|2022-08-19 16:55:00|73.08|70.68|73.35|70.95|73.35|70.95|72.61|70.21|0
1660928400000|2022-08-19 17:00:00|73.3|70.9|72.84|70.44|73.49|71.09|72.7|70.3|0
1660928700000|2022-08-19 17:05:00|72.79|70.39|73.25|70.85|73.58|71.18|72.79|70.39|0
1660929000000|2022-08-19 17:10:00|73.3|70.9|73.67|71.27|73.85|71.45|73.11|70.71|0
1660929300000|2022-08-19 17:15:00|73.62|71.22|73.85|71.45|73.9|71.5|73.39|70.99|0
1660929600000|2022-08-19 17:20:00|73.8|71.4|73.94|71.54|74.08|71.68|73.75|71.35|0
1660929900000|2022-08-19 17:25:00|73.99|71.59|74.26|71.86|74.36|71.96|73.89|71.49|0
1660930200000|2022-08-19 17:30:00|74.31|71.91|74.97|72.57|75.68|73.28|74.31|71.91|0
1660930500000|2022-08-19 17:35:00|74.94|72.54|75.25|72.85|75.48|73.08|74.94|72.54|0
1660930800000|2022-08-19 17:40:00|75.2|72.8|74.96|72.56|75.25|72.85|74.82|72.42|0
1660931100000|2022-08-19 17:45:00|75.05|72.65|74.72|72.32|75.1|72.7|74.68|72.28|0
1660931400000|2022-08-19 17:50:00|74.68|72.28|74.16|71.76|74.82|72.42|74.16|71.76|0
1660931700000|2022-08-19 17:55:00|74.11|71.71|74.11|71.71|74.34|71.94|73.92|71.52|0
1660932000000|2022-08-19 18:00:00|74.16|71.76|74.2|71.8|74.48|72.08|74.01|71.61|0
1660932300000|2022-08-19 18:05:00|74.25|71.85|74.34|71.94|74.48|72.08|74.01|71.61|0
1660932600000|2022-08-19 18:10:00|74.38|71.98|75.37|72.97|75.37|72.97|74.34|71.94|0
1660932900000|2022-08-19 18:15:00|75.42|73.02|75.56|73.16|75.65|73.25|75.27|72.87|0
1660933200000|2022-08-19 18:20:00|75.6|73.2|75.27|72.87|75.75|73.35|75.18|72.78|0
1660933500000|2022-08-19 18:25:00|75.22|72.82|74.98|72.58|75.46|73.06|74.89|72.49|0
1660933800000|2022-08-19 18:30:00|75.03|72.63|74.93|72.53|75.46|73.06|74.79|72.39|0
1660934100000|2022-08-19 18:35:00|74.98|72.58|75.55|73.15|75.55|73.15|74.89|72.49|0
1660934400000|2022-08-19 18:40:00|75.5|73.1|75.35|72.95|75.93|73.53|75.21|72.81|0
1660934700000|2022-08-19 18:45:00|75.31|72.91|75.26|72.86|75.59|73.19|75.07|72.67|0
1660935000000|2022-08-19 18:50:00|75.21|72.81|76.06|73.66|76.11|73.71|75.16|72.76|0
1660935300000|2022-08-19 18:55:00|75.97|73.57|76.15|73.75|76.54|74.14|75.73|73.33|0
1660935600000|2022-08-19 19:00:00|76.11|73.71|75.79|73.39|76.82|74.42|75.36|72.96|0
1660935900000|2022-08-19 19:05:00|75.74|73.34|75.88|73.48|76.08|73.68|75.5|73.1|0
1660936200000|2022-08-19 19:10:00|75.84|73.44|74.36|71.96|75.84|73.44|74.31|71.91|0
1660936500000|2022-08-19 19:15:00|74.41|72.01|74.36|71.96|74.64|72.24|73.84|71.44|0
1660936800000|2022-08-19 19:20:00|74.31|71.91|74.26|71.86|74.54|72.14|73.93|71.53|0
1660937100000|2022-08-19 19:25:00|74.17|71.77|73.32|70.92|74.87|72.47|73.23|70.83|0
1660937400000|2022-08-19 19:30:00|73.28|70.88|73.51|71.11|73.65|71.25|72.9|70.5|0
1660937700000|2022-08-19 19:35:00|73.46|71.06|73.51|71.11|73.69|71.29|73.18|70.78|0
1660938000000|2022-08-19 19:40:00|73.55|71.15|73.32|70.92|73.93|71.53|73.27|70.87|0
1660938300000|2022-08-19 19:45:00|73.27|70.87|73.36|70.96|73.92|71.52|73.08|70.68|0
1660938600000|2022-08-19 19:50:00|73.22|70.82|73.26|70.86|73.55|71.15|72.38|69.98|0
1660938900000|2022-08-19 19:55:00|73.22|70.82|73.5|71.1|73.5|71.1|72.89|70.49|0
1660939200000|2022-08-19 20:00:00|73.68|71.28|73.49|71.09|73.73|71.33|73.35|70.95|0
1660939500000|2022-08-19 20:05:00|73.45|71.05|73.3|70.9|73.59|71.19|73.3|70.9|0
1660939800000|2022-08-19 20:10:00|73.35|70.95|73.49|71.09|73.63|71.23|73.3|70.9|0
1661128200000|2022-08-22 00:30:00|78.33|75.53|77.89|75.09|78.38|75.58|77.84|75.04|0
1661128500000|2022-08-22 00:35:00|77.84|75.04|77.79|74.99|77.86|75.06|77.45|74.65|0
1661128800000|2022-08-22 00:40:00|77.84|75.04|77.79|74.99|77.98|75.18|77.74|74.94|0
1661129100000|2022-08-22 00:45:00|77.74|74.94|77.68|74.88|77.93|75.13|77.66|74.86|0
1661129400000|2022-08-22 00:50:00|77.73|74.93|77.83|75.03|77.83|75.03|77.68|74.88|0
1661129700000|2022-08-22 00:55:00|77.88|75.08|78.22|75.42|78.37|75.57|77.73|74.93|0
1661130000000|2022-08-22 01:00:00|78.27|75.47|78.12|75.32|78.27|75.47|77.97|75.17|0
1661130300000|2022-08-22 01:05:00|78.09|75.29|78.21|75.41|78.36|75.56|78.02|75.22|0
1661130600000|2022-08-22 01:10:00|78.16|75.36|77.92|75.12|78.26|75.46|77.87|75.07|0
1661130900000|2022-08-22 01:15:00|78.01|75.21|77.91|75.11|78.11|75.31|77.77|74.97|0
1661131200000|2022-08-22 01:20:00|77.82|75.02|77.47|74.67|77.82|75.02|77.2|74.4|0
1661131500000|2022-08-22 01:25:00|77.37|74.57|77.13|74.33|77.47|74.67|76.98|74.18|0
1661131800000|2022-08-22 01:30:00|77.18|74.38|76.98|74.18|77.22|74.42|76.93|74.13|0
1661132100000|2022-08-22 01:35:00|76.93|74.13|77.02|74.22|77.2|74.4|76.83|74.03|0
1661132400000|2022-08-22 01:40:00|76.98|74.18|77.12|74.32|77.12|74.32|76.83|74.03|0
1661132700000|2022-08-22 01:45:00|77.07|74.27|77.21|74.41|77.21|74.41|76.92|74.12|0
1661133000000|2022-08-22 01:50:00|77.16|74.36|77.26|74.46|77.31|74.51|77.07|74.27|0
1661133300000|2022-08-22 01:55:00|77.31|74.51|77.16|74.36|77.31|74.51|77.01|74.21|0
1661133600000|2022-08-22 02:00:00|77.11|74.31|77.06|74.26|77.21|74.41|77.01|74.21|0
1661133900000|2022-08-22 02:05:00|77.04|74.24|76.86|74.06|77.04|74.24|76.81|74.01|0
1661134200000|2022-08-22 02:10:00|76.91|74.11|76.96|74.16|77.01|74.21|76.79|73.99|0
1661134500000|2022-08-22 02:15:00|77.01|74.21|76.95|74.15|77.15|74.35|76.86|74.06|0
1661134800000|2022-08-22 02:20:00|76.91|74.11|76.81|74.01|76.91|74.11|76.76|73.96|0
1661135100000|2022-08-22 02:25:00|76.85|74.05|76.9|74.1|76.95|74.15|76.51|73.71|0
1661135400000|2022-08-22 02:30:00|76.85|74.05|76.7|73.9|76.9|74.1|76.66|73.86|0
1661135700000|2022-08-22 02:35:00|76.68|73.88|76.65|73.85|76.8|74|76.6|73.8|0
1661136000000|2022-08-22 02:40:00|76.7|73.9|76.89|74.09|76.89|74.09|76.65|73.85|0
1661136300000|2022-08-22 02:45:00|76.84|74.04|76.65|73.85|76.84|74.04|76.6|73.8|0
1661136600000|2022-08-22 02:50:00|76.6|73.8|75.87|73.07|76.6|73.8|75.87|73.07|0
1661136900000|2022-08-22 02:55:00|75.83|73.03|75.73|72.93|75.97|73.17|75.68|72.88|0
1661137200000|2022-08-22 03:00:00|75.78|72.98|76.06|73.26|76.06|73.26|75.78|72.98|0
1661137500000|2022-08-22 03:05:00|76.11|73.31|76.11|73.31|76.16|73.36|76.06|73.26|0
1661137800000|2022-08-22 03:10:00|76.06|73.26|76.2|73.4|76.25|73.45|76.06|73.26|0
1661138100000|2022-08-22 03:15:00|76.25|73.45|76.29|73.49|76.34|73.54|76.2|73.4|0
1661138400000|2022-08-22 03:20:00|76.24|73.44|76.29|73.49|76.39|73.59|76.24|73.44|0
1661138700000|2022-08-22 03:25:00|76.27|73.47|76.24|73.44|76.48|73.68|76.24|73.44|0
1661139000000|2022-08-22 03:30:00|76.19|73.39|76.67|73.87|76.67|73.87|76.19|73.39|0
1661139300000|2022-08-22 03:35:00|76.62|73.82|76.67|73.87|76.72|73.92|76.57|73.77|0
1661139600000|2022-08-22 03:40:00|76.62|73.82|76.71|73.91|76.76|73.96|76.57|73.77|0
1661139900000|2022-08-22 03:45:00|76.67|73.87|76.71|73.91|76.81|74.01|76.67|73.87|0
1661140200000|2022-08-22 03:50:00|76.76|73.96|76.83|74.03|76.88|74.08|76.66|73.86|0
1661140500000|2022-08-22 03:55:00|76.81|74.01|76.71|73.91|76.88|74.08|76.71|73.91|0
1661140800000|2022-08-22 04:00:00|76.76|73.96|76.9|74.1|76.9|74.1|76.71|73.91|0
1661141100000|2022-08-22 04:05:00|76.87|74.07|77.04|74.24|77.04|74.24|76.8|74|0
1661141400000|2022-08-22 04:10:00|77.09|74.29|77.04|74.24|77.09|74.29|76.89|74.09|0
1661141700000|2022-08-22 04:15:00|77.01|74.21|76.94|74.14|77.13|74.33|76.94|74.14|0
1661142000000|2022-08-22 04:20:00|76.92|74.12|76.84|74.04|76.94|74.14|76.84|74.04|0
1661142300000|2022-08-22 04:25:00|76.89|74.09|77.08|74.28|77.13|74.33|76.89|74.09|0
1661142600000|2022-08-22 04:30:00|77.03|74.23|77.17|74.37|77.22|74.42|76.98|74.18|0
1661142900000|2022-08-22 04:35:00|77.15|74.35|77.12|74.32|77.17|74.37|77.12|74.32|0
1661143200000|2022-08-22 04:40:00|77.17|74.37|77.31|74.51|77.32|74.52|77.12|74.32|0
1661143500000|2022-08-22 04:45:00|77.27|74.47|77.46|74.66|77.51|74.71|77.24|74.44|0
1661143800000|2022-08-22 04:50:00|77.41|74.61|77.5|74.7|77.55|74.75|77.36|74.56|0
1661144100000|2022-08-22 04:55:00|77.55|74.75|77.55|74.75|77.6|74.8|77.4|74.6|0
1661144400000|2022-08-22 05:00:00|77.5|74.7|77.5|74.7|77.55|74.75|77.3|74.5|0
1661144700000|2022-08-22 05:05:00|77.55|74.75|77.52|74.72|77.69|74.89|77.45|74.65|0
1661145000000|2022-08-22 05:10:00|77.54|74.74|77.64|74.84|77.79|74.99|77.4|74.6|0
1661145300000|2022-08-22 05:15:00|77.59|74.79|77.2|74.4|77.69|74.89|77.15|74.35|0
1661145600000|2022-08-22 05:20:00|77.15|74.35|77.24|74.44|77.29|74.49|76.95|74.15|0
1661145900000|2022-08-22 05:25:00|77.29|74.49|77.14|74.34|77.34|74.54|77.14|74.34|0
1661146200000|2022-08-22 05:30:00|77.1|74.3|77.29|74.49|77.34|74.54|77.02|74.22|0
1661146500000|2022-08-22 05:35:00|77.34|74.54|77.63|74.83|77.63|74.83|77.34|74.54|0
1661146800000|2022-08-22 05:40:00|77.58|74.78|77.62|74.82|77.67|74.87|77.53|74.73|0
1661147100000|2022-08-22 05:45:00|77.67|74.87|77.77|74.97|77.82|75.02|77.57|74.77|0
1661147400000|2022-08-22 05:50:00|77.72|74.92|77.72|74.92|77.86|75.06|77.67|74.87|0
1661147700000|2022-08-22 05:55:00|77.77|74.97|77.76|74.96|77.81|75.01|77.62|74.82|0
1661148000000|2022-08-22 06:00:00|77.71|74.91|78.15|75.35|78.35|75.55|77.57|74.77|0
1661148300000|2022-08-22 06:05:00|78.1|75.3|78.64|75.84|78.84|76.04|78.1|75.3|0
1661148600000|2022-08-22 06:10:00|78.67|75.87|78.64|75.84|78.84|76.04|78.4|75.6|0
1661148900000|2022-08-22 06:15:00|78.69|75.89|78.05|75.25|78.89|76.09|77.95|75.15|0
1661149200000|2022-08-22 06:20:00|78.1|75.3|77.9|75.1|78.1|75.3|77.8|75|0
1661149500000|2022-08-22 06:25:00|77.85|75.05|78.19|75.39|78.34|75.54|77.82|75.02|0
1661149800000|2022-08-22 06:30:00|78.29|75.49|79.09|76.29|79.09|76.29|77.03|74.23|0
1661150100000|2022-08-22 06:35:00|79.11|76.31|79.28|76.48|79.28|76.48|78.79|75.99|0
1661150400000|2022-08-22 06:40:00|79.23|76.43|79.13|76.33|79.23|76.43|78.84|76.04|0
1661150700000|2022-08-22 06:45:00|79.16|76.36|79.08|76.28|79.33|76.53|78.73|75.93|0
1661151000000|2022-08-22 06:50:00|79.06|76.26|78.73|75.93|79.06|76.26|78.63|75.83|0
1661151300000|2022-08-22 06:55:00|78.68|75.88|78.43|75.63|78.83|76.03|78.43|75.63|0
1661151600000|2022-08-22 07:00:00|78.46|75.66|78.11|75.31|78.98|76.18|77.99|75.19|0
1661151900000|2022-08-22 07:05:00|77.83|75.43|78.18|75.78|78.25|75.85|77.15|74.75|0
1661152200000|2022-08-22 07:10:00|78.15|75.75|78.12|75.72|78.37|75.97|77.83|75.43|0
1661152500000|2022-08-22 07:15:00|78.08|75.68|78.91|76.51|78.96|76.56|77.85|75.45|0
1661152800000|2022-08-22 07:20:00|79.01|76.61|78.61|76.21|79.01|76.61|78.44|76.04|0
1661153100000|2022-08-22 07:25:00|78.64|76.24|80.51|78.11|80.51|78.11|78.54|76.14|0
1661153400000|2022-08-22 07:30:00|80.39|77.99|81.02|78.62|81.07|78.67|80.31|77.91|0
1661153700000|2022-08-22 07:35:00|80.97|78.57|80.51|78.11|80.97|78.57|80.3|77.9|0
1661154000000|2022-08-22 07:40:00|80.41|78.01|81.16|78.76|81.27|78.87|80.35|77.95|0
1661154300000|2022-08-22 07:45:00|81.21|78.81|81.67|79.27|81.67|79.27|81.01|78.61|0
1661154600000|2022-08-22 07:50:00|81.72|79.32|81.92|79.52|82.31|79.91|81.52|79.12|0
1661154900000|2022-08-22 07:55:00|81.87|79.47|81.92|79.52|82.18|79.78|81.69|79.29|0
1661155200000|2022-08-22 08:00:00|81.82|79.42|82.95|80.55|83.11|80.71|81.74|79.34|0
1661155500000|2022-08-22 08:05:00|83.03|80.63|82.69|80.29|83.16|80.76|82.25|79.85|0
1661155800000|2022-08-22 08:10:00|82.74|80.34|83.31|80.91|83.41|81.01|82.58|80.18|0
1661156100000|2022-08-22 08:15:00|83.26|80.86|81.74|79.34|83.68|81.28|81.51|79.11|0
1661156400000|2022-08-22 08:20:00|81.69|79.29|81.84|79.44|81.84|79.44|81.28|78.88|0
1661156700000|2022-08-22 08:25:00|81.79|79.39|83.44|81.04|83.44|81.04|81.22|78.82|0
1661157000000|2022-08-22 08:30:00|83.5|81.1|84.22|81.82|84.28|81.88|83.24|80.84|0
1661157300000|2022-08-22 08:35:00|84.28|81.88|83.91|81.51|84.33|81.93|83.75|81.35|0
1661157600000|2022-08-22 08:40:00|83.96|81.56|84.09|81.69|84.74|82.34|83.91|81.51|0
1661157900000|2022-08-22 08:45:00|84.11|81.71|83.74|81.34|84.32|81.92|83.64|81.24|0
1661158200000|2022-08-22 08:50:00|83.72|81.32|83.74|81.34|83.95|81.55|83.53|81.13|0
1661158500000|2022-08-22 08:55:00|83.79|81.39|83.4|81|83.9|81.5|83.17|80.77|0
1661158800000|2022-08-22 09:00:00|83.53|81.13|84.1|81.7|84.1|81.7|83.43|81.03|0
1661159100000|2022-08-22 09:05:00|84.13|81.73|83.79|81.39|84.26|81.86|83.68|81.28|0
1661159400000|2022-08-22 09:10:00|83.76|81.36|85.2|82.8|85.46|83.06|83.42|81.02|0
1661159700000|2022-08-22 09:15:00|85.23|82.83|84.78|82.38|85.41|83.01|84.62|82.22|0
1661160000000|2022-08-22 09:20:00|84.72|82.32|85.19|82.79|85.35|82.95|84.67|82.27|0
1661160300000|2022-08-22 09:25:00|85.17|82.77|85.35|82.95|85.56|83.16|85.14|82.74|0
1661160600000|2022-08-22 09:30:00|85.32|82.92|86.4|84|86.56|84.16|85.32|82.92|0
1661160900000|2022-08-22 09:35:00|86.43|84.03|86.51|84.11|86.67|84.27|86.06|83.66|0
1661161200000|2022-08-22 09:40:00|86.53|84.13|86.5|84.1|86.61|84.21|86.34|83.94|0
1661161500000|2022-08-22 09:45:00|86.48|84.08|85.73|83.33|86.48|84.08|85.71|83.31|0
1661161800000|2022-08-22 09:50:00|85.71|83.31|85.28|82.88|85.76|83.36|85.18|82.78|0
1661162100000|2022-08-22 09:55:00|85.23|82.83|85.38|82.98|85.44|83.04|85.07|82.67|0
1661162400000|2022-08-22 10:00:00|85.44|83.04|85.49|83.09|85.54|83.14|85.15|82.75|0
1661162700000|2022-08-22 10:05:00|85.46|83.06|84.91|82.51|85.46|83.06|84.7|82.3|0
1661163000000|2022-08-22 10:10:00|84.96|82.56|84.69|82.29|85.69|83.29|84.23|81.83|0
1661163300000|2022-08-22 10:15:00|84.67|82.27|84.48|82.08|84.69|82.29|84.33|81.93|0
1661163600000|2022-08-22 10:20:00|84.51|82.11|84.53|82.13|84.72|82.32|84.43|82.03|0
1661163900000|2022-08-22 10:25:00|84.56|82.16|84.95|82.55|84.95|82.55|84.56|82.16|0
1661164200000|2022-08-22 10:30:00|84.97|82.57|85|82.6|85.21|82.81|84.79|82.39|0
1661164500000|2022-08-22 10:35:00|85.05|82.65|84.68|82.28|85.1|82.7|84.58|82.18|0
1661164800000|2022-08-22 10:40:00|84.73|82.33|85.23|82.83|85.31|82.91|84.57|82.17|0
1661165100000|2022-08-22 10:45:00|85.2|82.8|84.62|82.22|85.36|82.96|84.62|82.22|0
1661165400000|2022-08-22 10:50:00|84.65|82.25|84.36|81.96|84.73|82.33|84.31|81.91|0
1661165700000|2022-08-22 10:55:00|84.41|82.01|84.62|82.22|84.83|82.43|84.23|81.83|0
1661166000000|2022-08-22 11:00:00|84.51|82.11|84.4|82|84.51|82.11|84.15|81.75|0
1661166300000|2022-08-22 11:05:00|84.46|82.06|84.71|82.31|84.72|82.32|84.4|82|0
1661166600000|2022-08-22 11:10:00|84.66|82.26|84.35|81.95|84.71|82.31|84.19|81.79|0
1661166900000|2022-08-22 11:15:00|84.29|81.89|84.6|82.2|84.66|82.26|84.19|81.79|0
1661167200000|2022-08-22 11:20:00|84.55|82.15|84.34|81.94|84.66|82.26|83.87|81.47|0
1661167500000|2022-08-22 11:25:00|84.45|82.05|84.89|82.49|85.02|82.62|84.39|81.99|0
1661167800000|2022-08-22 11:30:00|84.86|82.46|85.25|82.85|85.38|82.98|84.86|82.46|0
1661168100000|2022-08-22 11:35:00|85.28|82.88|85.01|82.61|85.49|83.09|84.96|82.56|0
1661168400000|2022-08-22 11:40:00|85.06|82.66|85.01|82.61|85.38|82.98|85.01|82.61|0
1661168700000|2022-08-22 11:45:00|84.96|82.56|85.16|82.76|85.22|82.82|84.9|82.5|0
1661169000000|2022-08-22 11:50:00|85.22|82.82|84.93|82.53|85.32|82.92|84.8|82.4|0
1661169300000|2022-08-22 11:55:00|84.9|82.5|84.74|82.34|85.11|82.71|84.48|82.08|0
1661169600000|2022-08-22 12:00:00|84.69|82.29|85.37|82.97|85.37|82.97|84.69|82.29|0
1661169900000|2022-08-22 12:05:00|85.31|82.91|85.27|82.87|85.52|83.12|85.11|82.71|0
1661170200000|2022-08-22 12:10:00|85.21|82.81|85.47|83.07|85.53|83.13|85.16|82.76|0
1661170500000|2022-08-22 12:15:00|85.42|83.02|85.16|82.76|85.53|83.13|85.05|82.65|0
1661170800000|2022-08-22 12:20:00|85.21|82.81|85.21|82.81|85.36|82.96|84.97|82.57|0
1661171100000|2022-08-22 12:25:00|85.26|82.86|85.2|82.8|85.63|83.23|85.2|82.8|0
1661171400000|2022-08-22 12:30:00|85.15|82.75|85.04|82.64|85.41|83.01|84.68|82.28|0
1661171700000|2022-08-22 12:35:00|85.09|82.69|85.2|82.8|85.3|82.9|84.88|82.48|0
1661172000000|2022-08-22 12:40:00|85.25|82.85|85.12|82.72|85.35|82.95|84.98|82.58|0
1661172300000|2022-08-22 12:45:00|85.06|82.66|85.14|82.74|85.61|83.21|84.93|82.53|0
1661172600000|2022-08-22 12:50:00|85.19|82.79|85.14|82.74|85.4|83|84.98|82.58|0
1661172900000|2022-08-22 12:55:00|85.16|82.76|85.61|83.21|85.61|83.21|85.03|82.63|0
1661173200000|2022-08-22 13:00:00|85.55|83.15|85.29|82.89|85.82|83.42|85.24|82.84|0
1661173500000|2022-08-22 13:05:00|85.24|82.84|85.07|82.67|85.39|82.99|85.02|82.62|0
1661173800000|2022-08-22 13:10:00|85.02|82.62|85.34|82.94|85.55|83.15|84.92|82.52|0
1661174100000|2022-08-22 13:15:00|85.28|82.88|85.17|82.77|85.39|82.99|85.02|82.62|0
1661174400000|2022-08-22 13:20:00|85.23|82.83|85.28|82.88|85.6|83.2|84.96|82.56|0
1661174700000|2022-08-22 13:25:00|85.3|82.9|85.7|83.3|85.7|83.3|85.12|82.72|0
1661175000000|2022-08-22 13:30:00|85.75|83.35|86.92|84.52|86.92|84.52|84.9|82.5|0
1661175300000|2022-08-22 13:35:00|87.03|84.63|86.86|84.46|87.51|85.11|86.54|84.14|0
1661175600000|2022-08-22 13:40:00|86.89|84.49|85.79|83.39|87.18|84.78|85.37|82.97|0
1661175900000|2022-08-22 13:45:00|85.95|83.55|87.77|85.37|87.77|85.37|85.79|83.39|0
1661176200000|2022-08-22 13:50:00|88.04|85.64|87.12|84.72|88.31|85.91|86.96|84.56|0
1661176500000|2022-08-22 13:55:00|87.18|84.78|86.96|84.56|87.2|84.8|86.58|84.18|0
1661176800000|2022-08-22 14:00:00|87.17|84.77|86.62|84.22|87.98|85.58|85.14|82.74|0
1661177100000|2022-08-22 14:05:00|86.57|84.17|86.42|84.02|87.23|84.83|85.83|83.43|0
1661177400000|2022-08-22 14:10:00|86.36|83.96|87.75|85.35|87.92|85.52|86.36|83.96|0
1661177700000|2022-08-22 14:15:00|87.81|85.41|88.13|85.73|88.46|86.06|87.48|85.08|0
1661178000000|2022-08-22 14:20:00|88.18|85.78|89.55|87.15|89.66|87.26|88.18|85.78|0
1661178300000|2022-08-22 14:25:00|89.61|87.21|89.33|86.93|89.72|87.32|88.51|86.11|0
1661178600000|2022-08-22 14:30:00|89.44|87.04|89.71|87.31|90.07|87.67|88.56|86.16|0
1661178900000|2022-08-22 14:35:00|89.66|87.26|88.88|86.48|89.77|87.37|88.83|86.43|0
1661179200000|2022-08-22 14:40:00|88.99|86.59|88.94|86.54|89.1|86.7|88.06|85.66|0
1661179500000|2022-08-22 14:45:00|88.88|86.48|88.49|86.09|88.94|86.54|88.11|85.71|0
1661179800000|2022-08-22 14:50:00|88.39|85.99|89.48|87.08|89.81|87.41|88.39|85.99|0
1661180100000|2022-08-22 14:55:00|89.42|87.02|90.47|88.07|90.47|88.07|89.2|86.8|0
1661180400000|2022-08-22 15:00:00|90.53|88.13|89.36|86.96|90.53|88.13|89.09|86.69|0
1661180700000|2022-08-22 15:05:00|89.31|86.91|88.18|85.78|89.47|87.07|87.91|85.51|0
1661181000000|2022-08-22 15:10:00|88.13|85.73|87.91|85.51|88.9|86.5|87.8|85.4|0
1661181300000|2022-08-22 15:15:00|87.85|85.45|87.61|85.21|88.02|85.62|87.31|84.91|0
1661181600000|2022-08-22 15:20:00|87.66|85.26|87.55|85.15|87.71|85.31|87.23|84.83|0
1661181900000|2022-08-22 15:25:00|87.61|85.21|88.04|85.64|88.1|85.7|87.5|85.1|0
1661182200000|2022-08-22 15:30:00|87.98|85.58|87.27|84.87|88.42|86.02|87.17|84.77|0
1661182500000|2022-08-22 15:35:00|87.16|84.76|87.32|84.92|87.49|85.09|86.73|84.33|0
1661182800000|2022-08-22 15:40:00|87.27|84.87|87.21|84.81|87.27|84.87|86.54|84.14|0
1661183100000|2022-08-22 15:45:00|87.32|84.92|87.32|84.92|87.81|85.41|86.83|84.43|0
1661183400000|2022-08-22 15:50:00|87.1|84.7|86.19|83.79|87.21|84.81|86.09|83.69|0
1661183700000|2022-08-22 15:55:00|86.22|83.82|86.3|83.9|86.51|84.11|85.76|83.36|0
1661184000000|2022-08-22 16:00:00|86.24|83.84|86.19|83.79|86.51|84.11|85.65|83.25|0
1661184300000|2022-08-22 16:05:00|86.24|83.84|87.1|84.7|87.1|84.7|85.97|83.57|0
1661184600000|2022-08-22 16:10:00|87.16|84.76|87.27|84.87|87.43|85.03|86.83|84.43|0
1661184900000|2022-08-22 16:15:00|87.32|84.92|86.83|84.43|87.32|84.92|86.67|84.27|0
1661185200000|2022-08-22 16:20:00|86.88|84.48|85.91|83.51|86.88|84.48|85.75|83.35|0
1661185500000|2022-08-22 16:25:00|85.85|83.45|86.98|84.58|87.09|84.69|85.69|83.29|0
1661185800000|2022-08-22 16:30:00|87.04|84.64|86.87|84.47|87.26|84.86|86.66|84.26|0
1661186100000|2022-08-22 16:35:00|86.93|84.53|86.91|84.51|87.35|84.95|86.6|84.2|0
1661186400000|2022-08-22 16:40:00|86.97|84.57|88.22|85.82|88.22|85.82|86.97|84.57|0
1661186700000|2022-08-22 16:45:00|88.16|85.76|87.88|85.48|88.65|86.25|87.61|85.21|0
1661187000000|2022-08-22 16:50:00|87.83|85.43|87.66|85.26|88.1|85.7|87.61|85.21|0
1661187300000|2022-08-22 16:55:00|87.61|85.21|87.61|85.21|88.1|85.7|87.55|85.15|0
1661187600000|2022-08-22 17:00:00|87.55|85.15|88.53|86.13|88.59|86.19|87.5|85.1|0
1661187900000|2022-08-22 17:05:00|88.59|86.19|88.64|86.24|88.81|86.41|88.42|86.02|0
1661188200000|2022-08-22 17:10:00|88.7|86.3|88.86|86.46|89.41|87.01|88.53|86.13|0
1661188500000|2022-08-22 17:15:00|88.91|86.51|89.08|86.68|89.35|86.95|88.75|86.35|0
1661188800000|2022-08-22 17:20:00|89.19|86.79|89.52|87.12|89.63|87.23|88.74|86.34|0
1661189100000|2022-08-22 17:25:00|89.49|87.09|89.79|87.39|89.99|87.59|89.24|86.84|0
1661189400000|2022-08-22 17:30:00|89.9|87.5|91.67|89.27|91.67|89.27|89.85|87.45|0
1661189700000|2022-08-22 17:35:00|91.78|89.38|91.41|89.01|91.95|89.55|90.36|87.96|0
1661190000000|2022-08-22 17:40:00|91.47|89.07|91.24|88.84|91.47|89.07|90.96|88.56|0
1661190300000|2022-08-22 17:45:00|91.3|88.9|91.35|88.95|91.41|89.01|91.01|88.61|0
1661190600000|2022-08-22 17:50:00|91.46|89.06|91.4|89|91.57|89.17|91.12|88.72|0
1661190900000|2022-08-22 17:55:00|91.51|89.11|92.43|90.03|92.43|90.03|91.46|89.06|0
1661191200000|2022-08-22 18:00:00|92.32|89.92|92.71|90.31|92.71|90.31|92.09|89.69|0
1661191500000|2022-08-22 18:05:00|92.77|90.37|92.77|90.37|92.83|90.43|92.14|89.74|0
1661191800000|2022-08-22 18:10:00|92.82|90.42|92.37|89.97|92.94|90.54|92.31|89.91|0
1661192100000|2022-08-22 18:15:00|92.36|89.96|92.19|89.79|92.71|90.31|92.02|89.62|0
1661192400000|2022-08-22 18:20:00|92.08|89.68|92.36|89.96|92.42|90.02|91.91|89.51|0
1661192700000|2022-08-22 18:25:00|92.42|90.02|92.53|90.13|92.58|90.18|92.08|89.68|0
1661193000000|2022-08-22 18:30:00|92.58|90.18|92.75|90.35|92.98|90.58|92.3|89.9|0
1661193300000|2022-08-22 18:35:00|92.81|90.41|92.98|90.58|93.09|90.69|92.58|90.18|0
1661193600000|2022-08-22 18:40:00|93.03|90.63|93.78|91.38|93.78|91.38|92.98|90.58|0
1661193900000|2022-08-22 18:45:00|93.72|91.32|93.72|91.32|93.83|91.43|93.37|90.97|0
1661194200000|2022-08-22 18:50:00|93.77|91.37|93.88|91.48|94|91.6|93.31|90.91|0
1661194500000|2022-08-22 18:55:00|93.83|91.43|93.54|91.14|94.23|91.83|93.42|91.02|0
1661194800000|2022-08-22 19:00:00|93.48|91.08|92.96|90.56|93.54|91.14|92.45|90.05|0
1661195100000|2022-08-22 19:05:00|93.08|90.68|92.5|90.1|93.25|90.85|92.45|90.05|0
1661195400000|2022-08-22 19:10:00|92.45|90.05|91.88|89.48|92.45|90.05|91.71|89.31|0
1661195700000|2022-08-22 19:15:00|91.82|89.42|91.91|89.51|92.16|89.76|91.4|89|0
1661196000000|2022-08-22 19:20:00|91.85|89.45|91.22|88.82|92.02|89.62|91.17|88.77|0
1661196300000|2022-08-22 19:25:00|91.17|88.77|92.07|89.67|92.18|89.78|90.89|88.49|0
1661196600000|2022-08-22 19:30:00|91.96|89.56|92.69|90.29|92.92|90.52|91.73|89.33|0
1661196900000|2022-08-22 19:35:00|92.75|90.35|91.67|89.27|92.75|90.35|91.39|88.99|0
1661197200000|2022-08-22 19:40:00|91.61|89.21|93.78|91.38|93.78|91.38|91.61|89.21|0
1661197500000|2022-08-22 19:45:00|93.72|91.32|93.08|90.68|93.78|91.38|92.26|89.86|0
1661197800000|2022-08-22 19:50:00|93.25|90.85|92.39|89.99|93.25|90.85|91.49|89.09|0
1661198100000|2022-08-22 19:55:00|92.22|89.82|91.71|89.31|92.96|90.56|91.71|89.31|0
1661198400000|2022-08-22 20:00:00|91.6|89.2|91.48|89.08|91.88|89.48|91.31|88.91|0
1661198700000|2022-08-22 20:05:00|91.31|88.91|91.96|89.56|92.42|90.02|91.31|88.91|0
1661199000000|2022-08-22 20:10:00|92.01|89.61|91.73|89.33|92.07|89.67|91.56|89.16|0
1661199300000|2022-08-22 20:15:00|91.93|89.13|92.04|89.24|92.27|89.47|91.87|89.07|0
1661199600000|2022-08-22 20:20:00|92.1|89.3|91.64|88.84|92.1|89.3|91.64|88.84|0
1661199900000|2022-08-22 20:25:00|91.7|88.9|91.64|88.84|91.75|88.95|91.53|88.73|0
1661200200000|2022-08-22 20:30:00|91.58|88.78|91.58|88.78|91.67|88.87|91.47|88.67|0
1661200500000|2022-08-22 20:35:00|91.52|88.72|91.69|88.89|91.69|88.89|91.47|88.67|0
1661200800000|2022-08-22 20:40:00|91.63|88.83|91.63|88.83|91.69|88.89|91.55|88.75|0
1661201100000|2022-08-22 20:45:00|91.57|88.77|91.49|88.69|91.69|88.89|91.49|88.69|0
1661201400000|2022-08-22 20:50:00|91.52|88.72|91.49|88.69|91.57|88.77|91.46|88.66|0
1661201700000|2022-08-22 20:55:00|91.51|88.71|91.54|88.74|91.62|88.82|91.4|88.6|0
1661202000000|2022-08-22 21:00:00|91.56|88.76|91.54|88.74|91.66|88.86|91.51|88.71|0
1661202300000|2022-08-22 21:05:00|91.53|88.73|91.69|88.89|91.69|88.89|91.49|88.69|0
1661202600000|2022-08-22 21:10:00|91.67|88.87|91.52|88.72|91.72|88.92|91.52|88.72|0
1661202900000|2022-08-22 21:15:00|91.51|88.71|91.49|88.69|91.53|88.73|91.49|88.69|0
1661203200000|2022-08-22 21:20:00|91.52|88.72|91.48|88.68|91.52|88.72|91.48|88.68|0
1661203500000|2022-08-22 21:25:00|91.52|88.72|91.52|88.72|91.52|88.72|91.51|88.71|0
1661203800000|2022-08-22 21:30:00|91.51|88.71|91.52|88.72|91.52|88.72|91.51|88.71|0
1661204100000|2022-08-22 21:35:00|91.51|88.71|91.43|88.63|91.51|88.71|91.43|88.63|0
1661204400000|2022-08-22 21:40:00|91.49|88.69|91.43|88.63|91.49|88.69|91.42|88.62|0
1661204700000|2022-08-22 21:45:00|91.42|88.62|91.48|88.68|91.49|88.69|91.42|88.62|0
1661205000000|2022-08-22 21:50:00|91.5|88.7|91.46|88.66|91.51|88.71|91.44|88.64|0
1661205300000|2022-08-22 21:55:00|91.52|88.72|91.44|88.64|91.52|88.72|91.4|88.6|0
1661205600000|2022-08-22 22:00:00|91.39|88.59|91.87|89.07|92.09|89.29|91.31|88.51|0
1661205900000|2022-08-22 22:05:00|91.92|89.12|91.36|88.56|91.92|89.12|91.36|88.56|0
1661206200000|2022-08-22 22:10:00|91.47|88.67|91.44|88.64|91.52|88.72|91.35|88.55|0
1661206500000|2022-08-22 22:15:00|91.41|88.61|91.69|88.89|91.74|88.94|91.41|88.61|0
1661206800000|2022-08-22 22:20:00|91.63|88.83|91.52|88.72|91.74|88.94|91.49|88.69|0
1661207100000|2022-08-22 22:25:00|91.46|88.66|91.46|88.66|91.46|88.66|91.29|88.49|0
1661207400000|2022-08-22 22:30:00|91.4|88.6|91.12|88.32|91.51|88.71|91.12|88.32|0
1661207700000|2022-08-22 22:35:00|91.09|88.29|90.95|88.15|91.12|88.32|90.89|88.09|0
1661208000000|2022-08-22 22:40:00|90.92|88.12|90.83|88.03|91.06|88.26|90.83|88.03|0
1661208300000|2022-08-22 22:45:00|90.94|88.14|90.77|87.97|91|88.2|90.72|87.92|0
1661208600000|2022-08-22 22:50:00|90.72|87.92|90.88|88.08|91|88.2|90.66|87.86|0
1661208900000|2022-08-22 22:55:00|90.94|88.14|90.94|88.14|90.94|88.14|90.83|88.03|0
1661209200000|2022-08-22 23:00:00|90.99|88.19|90.88|88.08|91.1|88.3|90.85|88.05|0
1661209500000|2022-08-22 23:05:00|90.91|88.11|90.87|88.07|90.96|88.16|90.76|87.96|0
1661209800000|2022-08-22 23:10:00|90.76|87.96|90.65|87.85|90.82|88.02|90.59|87.79|0
1661210100000|2022-08-22 23:15:00|90.62|87.82|90.65|87.85|90.7|87.9|90.53|87.73|0
1661210400000|2022-08-22 23:20:00|90.59|87.79|90.53|87.73|90.7|87.9|90.53|87.73|0
1661210700000|2022-08-22 23:25:00|90.59|87.79|90.92|88.12|91.03|88.23|90.59|87.79|0
1661211000000|2022-08-22 23:30:00|90.86|88.06|90.58|87.78|91.09|88.29|90.58|87.78|0
1661211300000|2022-08-22 23:35:00|90.61|87.81|90.58|87.78|90.64|87.84|90.47|87.67|0
1661211600000|2022-08-22 23:40:00|90.52|87.72|90.58|87.78|90.63|87.83|90.52|87.72|0
1661211900000|2022-08-22 23:45:00|90.57|87.77|90.41|87.61|90.69|87.89|90.38|87.58|0
1661212200000|2022-08-22 23:50:00|90.46|87.66|90.18|87.38|90.52|87.72|90.15|87.35|0
1661212500000|2022-08-22 23:55:00|90.12|87.32|90.12|87.32|90.29|87.49|90.01|87.21|0
1661212800000|2022-08-23 00:00:00|90.07|87.27|90.56|87.76|90.62|87.82|90.01|87.21|0
1661213100000|2022-08-23 00:05:00|90.62|87.82|90.53|87.73|90.62|87.82|90.26|87.46|0
1661213400000|2022-08-23 00:10:00|90.56|87.76|90.56|87.76|90.62|87.82|90.5|87.7|0
1661213700000|2022-08-23 00:15:00|90.5|87.7|90.17|87.37|90.84|88.04|90.06|87.26|0
1661214000000|2022-08-23 00:20:00|90.11|87.31|90.33|87.53|90.39|87.59|90|87.2|0
1661214300000|2022-08-23 00:25:00|90.27|87.47|89.94|87.14|90.44|87.64|89.88|87.08|0
1661214600000|2022-08-23 00:30:00|89.97|87.17|90.24|87.44|90.44|87.64|89.94|87.14|0
1661214900000|2022-08-23 00:35:00|90.27|87.47|90.49|87.69|90.49|87.69|90.13|87.33|0
1661215200000|2022-08-23 00:40:00|90.43|87.63|90.68|87.88|90.71|87.91|90.43|87.63|0
1661215500000|2022-08-23 00:45:00|90.65|87.85|90.54|87.74|90.71|87.91|90.48|87.68|0
1661215800000|2022-08-23 00:50:00|90.59|87.79|91.49|88.69|91.49|88.69|90.59|87.79|0
1661216100000|2022-08-23 00:55:00|91.43|88.63|91.82|89.02|91.99|89.19|91.32|88.52|0
1661216400000|2022-08-23 01:00:00|91.76|88.96|92.1|89.3|92.1|89.3|91.71|88.91|0
1661216700000|2022-08-23 01:05:00|92.04|89.24|91.25|88.45|92.04|89.24|91.2|88.4|0
1661217000000|2022-08-23 01:10:00|91.23|88.43|91.25|88.45|91.62|88.82|91.2|88.4|0
1661217300000|2022-08-23 01:15:00|91.19|88.39|91.13|88.33|91.42|88.62|91.13|88.33|0
1661217600000|2022-08-23 01:20:00|91.16|88.36|90.71|87.91|91.19|88.39|90.52|87.72|0
1661217900000|2022-08-23 01:25:00|90.74|87.94|90.74|87.94|90.91|88.11|90.63|87.83|0
1661218200000|2022-08-23 01:30:00|90.71|87.91|90.57|87.77|90.9|88.1|90.57|87.77|0
1661218500000|2022-08-23 01:35:00|90.62|87.82|91.35|88.55|91.69|88.89|90.62|87.82|0
1661218800000|2022-08-23 01:40:00|91.24|88.44|91.4|88.6|91.57|88.77|91.18|88.38|0
1661219100000|2022-08-23 01:45:00|91.43|88.63|91.17|88.37|91.68|88.88|90.95|88.15|0
1661219400000|2022-08-23 01:50:00|91.12|88.32|91.39|88.59|91.62|88.82|91.12|88.32|0
1661219700000|2022-08-23 01:55:00|91.45|88.65|91.73|88.93|91.84|89.04|91.34|88.54|0
1661220000000|2022-08-23 02:00:00|91.62|88.82|91.33|88.53|91.62|88.82|91.28|88.48|0
1661220300000|2022-08-23 02:05:00|91.39|88.59|91.27|88.47|91.39|88.59|90.94|88.14|0
1661220600000|2022-08-23 02:10:00|91.33|88.53|91.33|88.53|91.44|88.64|91.22|88.42|0
1661220900000|2022-08-23 02:15:00|91.36|88.56|91.44|88.64|91.44|88.64|91.1|88.3|0
1661221200000|2022-08-23 02:20:00|91.41|88.61|91.27|88.47|91.6|88.8|91.21|88.41|0
1661221500000|2022-08-23 02:25:00|91.21|88.41|91.37|88.57|91.43|88.63|91.21|88.41|0
1661221800000|2022-08-23 02:30:00|91.43|88.63|91.32|88.52|91.49|88.69|91.32|88.52|0
1661222100000|2022-08-23 02:35:00|91.26|88.46|90.95|88.15|91.26|88.46|90.75|87.95|0
1661222400000|2022-08-23 02:40:00|90.92|88.12|91.09|88.29|91.09|88.29|90.92|88.12|0
1661222700000|2022-08-23 02:45:00|91.03|88.23|90.41|87.61|91.03|88.23|90.25|87.45|0
1661223000000|2022-08-23 02:50:00|90.3|87.5|90.41|87.61|90.52|87.72|90.19|87.39|0
1661223300000|2022-08-23 02:55:00|90.38|87.58|90.41|87.61|90.57|87.77|90.3|87.5|0
1661223600000|2022-08-23 03:00:00|90.35|87.55|90.63|87.83|90.68|87.88|90.18|87.38|0
1661223900000|2022-08-23 03:05:00|90.6|87.8|90.79|87.99|90.79|87.99|90.51|87.71|0
1661224200000|2022-08-23 03:10:00|90.74|87.94|90.45|87.65|90.79|87.99|90.45|87.65|0
1661224500000|2022-08-23 03:15:00|90.4|87.6|90.73|87.93|90.73|87.93|90.4|87.6|0
1661224800000|2022-08-23 03:20:00|90.67|87.87|90.5|87.7|90.7|87.9|90.45|87.65|0
1661225100000|2022-08-23 03:25:00|90.45|87.65|90.72|87.92|90.73|87.93|90.45|87.65|0
1661225400000|2022-08-23 03:30:00|90.67|87.87|90.78|87.98|90.95|88.15|90.67|87.87|0
1661225700000|2022-08-23 03:35:00|90.81|88.01|90.89|88.09|90.94|88.14|90.72|87.92|0
1661226000000|2022-08-23 03:40:00|90.83|88.03|90.99|88.19|91|88.2|90.83|88.03|0
1661226300000|2022-08-23 03:45:00|91.05|88.25|91.19|88.39|91.25|88.45|90.94|88.14|0
1661226600000|2022-08-23 03:50:00|91.16|88.36|91.21|88.41|91.27|88.47|91.1|88.3|0
1661226900000|2022-08-23 03:55:00|91.24|88.44|91.21|88.41|91.27|88.47|91.13|88.33|0
1661227200000|2022-08-23 04:00:00|91.15|88.35|91.12|88.32|91.21|88.41|90.93|88.13|0
1661227500000|2022-08-23 04:05:00|91.1|88.3|91.43|88.63|91.43|88.63|91.1|88.3|0
1661227800000|2022-08-23 04:10:00|91.37|88.57|91.43|88.63|91.46|88.66|91.31|88.51|0
1661228100000|2022-08-23 04:15:00|91.37|88.57|91.59|88.79|91.59|88.79|91.31|88.51|0
1661228400000|2022-08-23 04:20:00|91.54|88.74|91.53|88.73|91.59|88.79|91.48|88.68|0
1661228700000|2022-08-23 04:25:00|91.48|88.68|91.5|88.7|91.5|88.7|91.42|88.62|0
1661229000000|2022-08-23 04:30:00|91.53|88.73|91.3|88.5|91.53|88.73|91.25|88.45|0
1661229300000|2022-08-23 04:35:00|91.36|88.56|91.52|88.72|91.53|88.73|91.3|88.5|0
1661229600000|2022-08-23 04:40:00|91.58|88.78|91.58|88.78|91.69|88.89|91.58|88.78|0
1661229900000|2022-08-23 04:45:00|91.63|88.83|91.74|88.94|91.75|88.95|91.63|88.83|0
1661230200000|2022-08-23 04:50:00|91.97|89.17|91.85|89.05|91.97|89.17|91.74|88.94|0
1661230500000|2022-08-23 04:55:00|91.88|89.08|92.25|89.45|92.36|89.56|91.85|89.05|0
1661230800000|2022-08-23 05:00:00|92.19|89.39|92.44|89.64|92.53|89.73|92.02|89.22|0
1661231100000|2022-08-23 05:05:00|92.41|89.61|93.38|90.58|93.44|90.64|92.36|89.56|0
1661231400000|2022-08-23 05:10:00|93.32|90.52|93.32|90.52|93.49|90.69|93.04|90.24|0
1661231700000|2022-08-23 05:15:00|93.38|90.58|93.6|90.8|93.89|91.09|93.38|90.58|0
1661232000000|2022-08-23 05:20:00|93.66|90.86|93.71|90.91|93.94|91.14|93.54|90.74|0
1661232300000|2022-08-23 05:25:00|93.66|90.86|93.88|91.08|94.06|91.26|93.66|90.86|0
1661232600000|2022-08-23 05:30:00|93.83|91.03|94.46|91.66|94.51|91.71|93.77|90.97|0
1661232900000|2022-08-23 05:35:00|94.4|91.6|94.22|91.42|94.57|91.77|94.05|91.25|0
1661233200000|2022-08-23 05:40:00|94.17|91.37|93.53|90.73|94.22|91.42|93.42|90.62|0
1661233500000|2022-08-23 05:45:00|93.59|90.79|93.81|91.01|93.87|91.07|93.59|90.79|0
1661233800000|2022-08-23 05:50:00|93.87|91.07|93.64|90.84|93.93|91.13|93.53|90.73|0
1661234100000|2022-08-23 05:55:00|93.7|90.9|93.78|90.98|93.78|90.98|93.35|90.55|0
1661234400000|2022-08-23 06:00:00|93.75|90.95|93.06|90.26|93.75|90.95|92.95|90.15|0
1661234700000|2022-08-23 06:05:00|93.12|90.32|94.32|91.52|94.32|91.52|92.95|90.15|0
1661235000000|2022-08-23 06:10:00|94.26|91.46|96|93.2|96.12|93.32|94.09|91.29|0
1661235300000|2022-08-23 06:15:00|96.06|93.26|95.94|93.14|96.06|93.26|95.62|92.82|0
1661235600000|2022-08-23 06:20:00|96|93.2|96.63|93.83|96.75|93.95|94.44|91.64|0
1661235900000|2022-08-23 06:25:00|96.69|93.89|96.81|94.01|96.87|94.07|96.11|93.31|0
1661236200000|2022-08-23 06:30:00|96.93|94.13|96.98|94.18|97.1|94.3|96.4|93.6|0
1661236500000|2022-08-23 06:35:00|96.92|94.12|98.05|95.25|98.11|95.31|96.86|94.06|0
1661236800000|2022-08-23 06:40:00|97.99|95.19|96.8|94|97.99|95.19|96.8|94|0
1661237100000|2022-08-23 06:45:00|96.86|94.06|96.91|94.11|97.39|94.59|96.8|94|0
1661237400000|2022-08-23 06:50:00|96.86|94.06|96.44|93.64|96.86|94.06|96.35|93.55|0
1661237700000|2022-08-23 06:55:00|96.32|93.52|96.5|93.7|96.5|93.7|96.15|93.35|0
1661238000000|2022-08-23 07:00:00|96.32|93.52|95.15|92.35|96.53|93.73|95.04|92.24|0
1661238300000|2022-08-23 07:05:00|94.95|92.55|93.68|91.28|94.95|92.55|93.68|91.28|0
1661238600000|2022-08-23 07:10:00|93.51|91.11|94.13|91.73|94.25|91.85|93.33|90.93|0
1661238900000|2022-08-23 07:15:00|94.6|92.2|93.56|91.16|94.6|92.2|92.65|90.25|0
1661239200000|2022-08-23 07:20:00|93.5|91.1|92.07|89.67|93.53|91.13|92.02|89.62|0
1661239500000|2022-08-23 07:25:00|92.13|89.73|91.72|89.32|94.13|91.73|91.24|88.84|0
1661239800000|2022-08-23 07:30:00|91.16|88.76|92.37|89.97|92.51|90.11|91.1|88.7|0
1661240100000|2022-08-23 07:35:00|92.34|89.94|91.88|89.48|92.68|90.28|91.66|89.26|0
1661240400000|2022-08-23 07:40:00|91.74|89.34|90.47|88.07|91.74|89.34|90.42|88.02|0
1661240700000|2022-08-23 07:45:00|90.53|88.13|90.25|87.85|90.64|88.24|89.8|87.4|0
1661241000000|2022-08-23 07:50:00|90.19|87.79|90.13|87.73|90.69|88.29|90.08|87.68|0
1661241300000|2022-08-23 07:55:00|90.22|87.82|90.19|87.79|90.24|87.84|89.74|87.34|0
1661241600000|2022-08-23 08:00:00|90.07|87.67|89.24|86.84|90.13|87.73|89.19|86.79|0
1661241900000|2022-08-23 08:05:00|89.29|86.89|89.18|86.78|89.63|87.23|88.74|86.34|0
1661242200000|2022-08-23 08:10:00|89.13|86.73|88.03|85.63|89.89|87.49|87.92|85.52|0
1661242500000|2022-08-23 08:15:00|87.97|85.57|87.64|85.24|88.08|85.68|87.53|85.13|0
1661242800000|2022-08-23 08:20:00|87.69|85.29|88.02|85.62|88.33|85.93|87.53|85.13|0
1661243100000|2022-08-23 08:25:00|87.99|85.59|88.62|86.22|88.62|86.22|87.96|85.56|0
1661243400000|2022-08-23 08:30:00|88.68|86.28|88.12|85.72|88.9|86.5|88.07|85.67|0
1661243700000|2022-08-23 08:35:00|88.01|85.61|88.01|85.61|88.4|86|88.01|85.61|0
1661244000000|2022-08-23 08:40:00|87.93|85.53|88.28|85.88|88.28|85.88|87.79|85.39|0
1661244300000|2022-08-23 08:45:00|88.23|85.83|88.67|86.27|88.67|86.27|88.06|85.66|0
1661244600000|2022-08-23 08:50:00|88.72|86.32|88.02|85.62|88.72|86.32|87.91|85.51|0
1661244900000|2022-08-23 08:55:00|88.08|85.68|88.68|86.28|88.74|86.34|87.88|85.48|0
1661245200000|2022-08-23 09:00:00|88.74|86.34|88.79|86.39|88.96|86.56|88.54|86.14|0
1661245500000|2022-08-23 09:05:00|88.84|86.44|88.12|85.72|88.9|86.5|87.96|85.56|0
1661245800000|2022-08-23 09:10:00|88.18|85.78|88.67|86.27|88.67|86.27|88.12|85.72|0
1661246100000|2022-08-23 09:15:00|88.62|86.22|88.78|86.38|88.89|86.49|88.34|85.94|0
1661246400000|2022-08-23 09:20:00|88.84|86.44|89|86.6|89|86.6|88.7|86.3|0
1661246700000|2022-08-23 09:25:00|89.05|86.65|89.22|86.82|89.28|86.88|89|86.6|0
1661247000000|2022-08-23 09:30:00|89.27|86.87|89.22|86.82|89.27|86.87|88.99|86.59|0
1661247300000|2022-08-23 09:35:00|89.19|86.79|89.46|87.06|89.55|87.15|89.05|86.65|0
1661247600000|2022-08-23 09:40:00|89.49|87.09|89.15|86.75|89.49|87.09|89.15|86.75|0
1661247900000|2022-08-23 09:45:00|89.18|86.78|88.15|85.75|89.18|86.78|88.04|85.64|0
1661248200000|2022-08-23 09:50:00|88.13|85.73|87.99|85.59|88.26|85.86|87.88|85.48|0
1661248500000|2022-08-23 09:55:00|87.93|85.53|87.71|85.31|88.04|85.64|87.6|85.2|0
1661248800000|2022-08-23 10:00:00|87.76|85.36|88.15|85.75|88.15|85.75|87.71|85.31|0
1661249100000|2022-08-23 10:05:00|88.09|85.69|88.64|86.24|88.75|86.35|88.04|85.64|0
1661249400000|2022-08-23 10:10:00|88.58|86.18|88.69|86.29|88.97|86.57|88.58|86.18|0
1661249700000|2022-08-23 10:15:00|88.64|86.24|89.3|86.9|89.3|86.9|88.64|86.24|0
1661250000000|2022-08-23 10:20:00|89.36|86.96|90.13|87.73|90.19|87.79|89.26|86.86|0
1661250300000|2022-08-23 10:25:00|90.19|87.79|90.3|87.9|90.35|87.95|89.91|87.51|0
1661250600000|2022-08-23 10:30:00|90.24|87.84|90.18|87.78|90.24|87.84|89.62|87.22|0
1661250900000|2022-08-23 10:35:00|90.24|87.84|89.84|87.44|90.24|87.84|89.84|87.44|0
1661251200000|2022-08-23 10:40:00|89.79|87.39|88.45|86.05|89.79|87.39|88.45|86.05|0
1661251500000|2022-08-23 10:45:00|88.48|86.08|89|86.6|89|86.6|88.34|85.94|0
1661251800000|2022-08-23 10:50:00|89.06|86.66|89.05|86.65|89.39|86.99|88.94|86.54|0
1661252100000|2022-08-23 10:55:00|89.11|86.71|89.66|87.26|89.66|87.26|88.89|86.49|0
1661252400000|2022-08-23 11:00:00|89.72|87.32|89.88|87.48|89.94|87.54|89.13|86.73|0
1661252700000|2022-08-23 11:05:00|89.94|87.54|90.27|87.87|90.47|88.07|89.88|87.48|0
1661253000000|2022-08-23 11:10:00|90.33|87.93|90.05|87.65|90.61|88.21|90.05|87.65|0
1661253300000|2022-08-23 11:15:00|90.1|87.7|89.93|87.53|90.27|87.87|89.88|87.48|0
1661253600000|2022-08-23 11:20:00|89.87|87.47|89.82|87.42|89.93|87.53|89.59|87.19|0
1661253900000|2022-08-23 11:25:00|89.87|87.47|90.15|87.75|90.4|88|89.76|87.36|0
1661254200000|2022-08-23 11:30:00|90.09|87.69|90.15|87.75|90.15|87.75|89.64|87.24|0
1661254500000|2022-08-23 11:35:00|90.2|87.8|89.78|87.38|90.31|87.91|89.7|87.3|0
1661254800000|2022-08-23 11:40:00|89.81|87.41|89.92|87.52|90|87.6|89.75|87.35|0
1661255100000|2022-08-23 11:45:00|89.86|87.46|89.41|87.01|90.31|87.91|89.35|86.95|0
1661255400000|2022-08-23 11:50:00|89.44|87.04|88.96|86.56|89.69|87.29|88.58|86.18|0
1661255700000|2022-08-23 11:55:00|89.02|86.62|88.85|86.45|89.35|86.95|88.79|86.39|0
1661256000000|2022-08-23 12:00:00|88.79|86.39|88.85|86.45|89.24|86.84|88.74|86.34|0
1661256300000|2022-08-23 12:05:00|88.79|86.39|89.09|86.69|89.23|86.83|88.68|86.28|0
1661256600000|2022-08-23 12:10:00|89.12|86.72|89.4|87|89.56|87.16|89.06|86.66|0
1661256900000|2022-08-23 12:15:00|89.37|86.97|89.62|87.22|89.84|87.44|89.34|86.94|0
1661257200000|2022-08-23 12:20:00|89.56|87.16|89.95|87.55|90.29|87.89|89.45|87.05|0
1661257500000|2022-08-23 12:25:00|89.89|87.49|89.44|87.04|90.06|87.66|89.44|87.04|0
1661257800000|2022-08-23 12:30:00|89.33|86.93|89.89|87.49|90.39|87.99|89.22|86.82|0
1661258100000|2022-08-23 12:35:00|89.92|87.52|91.24|88.84|91.29|88.89|89.89|87.49|0
1661258400000|2022-08-23 12:40:00|91.18|88.78|90.73|88.33|91.24|88.84|90.39|87.99|0
1661258700000|2022-08-23 12:45:00|90.75|88.35|91.12|88.72|91.18|88.78|90.39|87.99|0
1661259000000|2022-08-23 12:50:00|91.18|88.78|90.89|88.49|91.51|89.11|90.78|88.38|0
1661259300000|2022-08-23 12:55:00|90.83|88.43|91.17|88.77|91.4|89|90.72|88.32|0
1661259600000|2022-08-23 13:00:00|91.14|88.74|92.25|89.85|92.31|89.91|91.11|88.71|0
1661259900000|2022-08-23 13:05:00|92.19|89.79|91.73|89.33|92.3|89.9|91.5|89.1|0
1661260200000|2022-08-23 13:10:00|91.67|89.27|91.67|89.27|92.19|89.79|91.67|89.27|0
1661260500000|2022-08-23 13:15:00|91.73|89.33|91.73|89.33|91.9|89.5|91.67|89.27|0
1661260800000|2022-08-23 13:20:00|91.78|89.38|91.04|88.64|91.9|89.5|90.93|88.53|0
1661261100000|2022-08-23 13:25:00|90.98|88.58|91.55|89.15|91.66|89.26|90.76|88.36|0
1661261400000|2022-08-23 13:30:00|91.49|89.09|89.65|87.25|91.72|89.32|89.26|86.86|0
1661261700000|2022-08-23 13:35:00|89.6|87.2|90.49|88.09|90.49|88.09|88.76|86.36|0
1661262000000|2022-08-23 13:40:00|90.55|88.15|92.14|89.74|92.2|89.8|89.7|87.3|0
1661262300000|2022-08-23 13:45:00|91.23|88.83|89.36|86.96|91.85|89.45|88.97|86.57|0
1661262600000|2022-08-23 13:50:00|89.14|86.74|88.83|86.43|89.36|86.96|87.48|85.08|0
1661262900000|2022-08-23 13:55:00|88.77|86.37|89.38|86.98|89.77|87.37|88.27|85.87|0
1661263200000|2022-08-23 14:00:00|89.41|87.01|90.27|87.87|90.44|88.04|88.38|85.98|0
1661263500000|2022-08-23 14:05:00|90.1|87.7|87.06|84.66|90.1|87.7|87.06|84.66|0
1661263800000|2022-08-23 14:10:00|87.11|84.71|86.51|84.11|87.22|84.82|86.03|83.63|0
1661264100000|2022-08-23 14:15:00|86.62|84.22|87.11|84.71|87.65|85.25|86.24|83.84|0
1661264400000|2022-08-23 14:20:00|87.14|84.74|87.38|84.98|87.43|85.03|86.4|84|0
1661264700000|2022-08-23 14:25:00|87.43|85.03|89.08|86.68|89.08|86.68|87.32|84.92|0
1661265000000|2022-08-23 14:30:00|89.03|86.63|87.54|85.14|89.25|86.85|87.21|84.81|0
1661265300000|2022-08-23 14:35:00|87.43|85.03|89.63|87.23|89.63|87.23|87.21|84.81|0
1661265600000|2022-08-23 14:40:00|89.69|87.29|88.82|86.42|90.25|87.85|88.65|86.25|0
1661265900000|2022-08-23 14:45:00|88.85|86.45|88.59|86.19|89.59|87.19|88.32|85.92|0
1661266200000|2022-08-23 14:50:00|88.54|86.14|89.4|87|89.62|87.22|87.98|85.58|0
1661266500000|2022-08-23 14:55:00|89.62|87.22|90.52|88.12|90.69|88.29|89.45|87.05|0
1661266800000|2022-08-23 15:00:00|90.46|88.06|91.43|89.03|92.4|90|90.24|87.84|0
1661267100000|2022-08-23 15:05:00|91.54|89.14|91.78|89.38|92.01|89.61|90.25|87.85|0
1661267400000|2022-08-23 15:10:00|91.84|89.44|90.76|88.36|91.95|89.55|90.64|88.24|0
1661267700000|2022-08-23 15:15:00|90.7|88.3|89.96|87.56|90.81|88.41|89.57|87.17|0
1661268000000|2022-08-23 15:20:00|90.02|87.62|90.13|87.73|90.47|88.07|89.57|87.17|0
1661268300000|2022-08-23 15:25:00|89.9|87.5|91.14|88.74|91.2|88.8|89.9|87.5|0
1661268600000|2022-08-23 15:30:00|91.09|88.69|90.74|88.34|91.14|88.74|90.24|87.84|0
1661268900000|2022-08-23 15:35:00|90.57|88.17|89.84|87.44|90.57|88.17|89.5|87.1|0
1661269200000|2022-08-23 15:40:00|89.78|87.38|90.74|88.34|91.25|88.85|89.67|87.27|0
1661269500000|2022-08-23 15:45:00|90.68|88.28|90.23|87.83|90.68|88.28|89.83|87.43|0
1661269800000|2022-08-23 15:50:00|90.17|87.77|90.39|87.99|90.79|88.39|89.66|87.26|0
1661270100000|2022-08-23 15:55:00|90.45|88.05|90.84|88.44|91.47|89.07|90.45|88.05|0
1661270400000|2022-08-23 16:00:00|90.79|88.39|91.64|89.24|92.1|89.7|90.7|88.3|0
1661270700000|2022-08-23 16:05:00|91.69|89.29|90.84|88.44|92.15|89.75|90.84|88.44|0
1661271000000|2022-08-23 16:10:00|90.78|88.38|91.35|88.95|91.52|89.12|90.78|88.38|0
1661271300000|2022-08-23 16:15:00|91.29|88.89|92.55|90.15|92.78|90.38|91.17|88.77|0
1661271600000|2022-08-23 16:20:00|92.49|90.09|93.24|90.84|93.53|91.13|92.43|90.03|0
1661271900000|2022-08-23 16:25:00|93.29|90.89|93.35|90.95|93.52|91.12|92.14|89.74|0
1661272200000|2022-08-23 16:30:00|93.47|91.07|92.25|89.85|93.47|91.07|92.25|89.85|0
1661272500000|2022-08-23 16:35:00|92.31|89.91|90.93|88.53|92.36|89.96|90.82|88.42|0
1661272800000|2022-08-23 16:40:00|90.99|88.59|90.79|88.39|91.27|88.87|90.54|88.14|0
1661273100000|2022-08-23 16:45:00|90.82|88.42|91.33|88.93|91.33|88.93|90.59|88.19|0
1661273400000|2022-08-23 16:50:00|91.38|88.98|90.81|88.41|91.47|89.07|90.59|88.19|0
1661273700000|2022-08-23 16:55:00|90.92|88.52|90.41|88.01|91.1|88.7|90.19|87.79|0
1661274000000|2022-08-23 17:00:00|90.47|88.07|90.35|87.95|90.64|88.24|90.07|87.67|0
1661274300000|2022-08-23 17:05:00|90.38|87.98|91.2|88.8|91.49|89.09|90.38|87.98|0
1661274600000|2022-08-23 17:10:00|91.26|88.86|90.8|88.4|91.88|89.48|90.8|88.4|0
1661274900000|2022-08-23 17:15:00|90.74|88.34|91.14|88.74|91.25|88.85|90.12|87.72|0
1661275200000|2022-08-23 17:20:00|91.19|88.79|91.59|89.19|91.65|89.25|90.63|88.23|0
1661275500000|2022-08-23 17:25:00|91.7|89.3|89.94|87.54|91.7|89.3|89.61|87.21|0
1661275800000|2022-08-23 17:30:00|89.89|87.49|89.38|86.98|89.89|87.49|89.32|86.92|0
1661276100000|2022-08-23 17:35:00|89.49|87.09|90.67|88.27|90.79|88.39|89.49|87.09|0
1661276400000|2022-08-23 17:40:00|90.62|88.22|90.9|88.5|91.07|88.67|90.22|87.82|0
1661276700000|2022-08-23 17:45:00|90.95|88.55|91.29|88.89|91.58|89.18|90.78|88.38|0
1661277000000|2022-08-23 17:50:00|91.4|89|92.15|89.75|92.78|90.38|91.4|89|0
1661277300000|2022-08-23 17:55:00|92.03|89.63|91.86|89.46|92.38|89.98|91.51|89.11|0
1661277600000|2022-08-23 18:00:00|91.91|89.51|92.14|89.74|92.49|90.09|91.91|89.51|0
1661277900000|2022-08-23 18:05:00|92.08|89.68|91.51|89.11|92.25|89.85|91.28|88.88|0
1661278200000|2022-08-23 18:10:00|91.56|89.16|91.68|89.28|92.14|89.74|91.45|89.05|0
1661278500000|2022-08-23 18:15:00|91.62|89.22|90.99|88.59|91.79|89.39|90.88|88.48|0
1661278800000|2022-08-23 18:20:00|90.93|88.53|90.14|87.74|91.05|88.65|90.14|87.74|0
1661279100000|2022-08-23 18:25:00|90.19|87.79|90.36|87.96|90.7|88.3|90.19|87.79|0
1661279400000|2022-08-23 18:30:00|90.3|87.9|91.09|88.69|91.21|88.81|90.14|87.74|0
1661279700000|2022-08-23 18:35:00|91.15|88.75|90.58|88.18|91.21|88.81|90.52|88.12|0
1661280000000|2022-08-23 18:40:00|90.67|88.27|90.52|88.12|91.09|88.69|90.01|87.61|0
1661280300000|2022-08-23 18:45:00|90.58|88.18|89.45|87.05|91.37|88.97|89.33|86.93|0
1661280600000|2022-08-23 18:50:00|89.5|87.1|89.95|87.55|90.07|87.67|89.44|87.04|0
1661280900000|2022-08-23 18:55:00|89.9|87.5|89.21|86.81|90.01|87.61|89.05|86.65|0
1661281200000|2022-08-23 19:00:00|89.27|86.87|88.48|86.08|89.33|86.93|88.26|85.86|0
1661281500000|2022-08-23 19:05:00|88.42|86.02|88.25|85.85|88.87|86.47|88.2|85.8|0
1661281800000|2022-08-23 19:10:00|88.31|85.91|88.87|86.47|88.98|86.58|88.03|85.63|0
1661282100000|2022-08-23 19:15:00|88.92|86.52|87.8|85.4|88.92|86.52|87.75|85.35|0
1661282400000|2022-08-23 19:20:00|87.75|85.35|88.69|86.29|88.75|86.35|87.75|85.35|0
1661282700000|2022-08-23 19:25:00|88.75|86.35|88.69|86.29|88.97|86.57|88.47|86.07|0
1661283000000|2022-08-23 19:30:00|88.63|86.23|88.86|86.46|89.31|86.91|88.41|86.01|0
1661283300000|2022-08-23 19:35:00|88.97|86.57|89.47|87.07|89.64|87.24|88.86|86.46|0
1661283600000|2022-08-23 19:40:00|89.53|87.13|88.79|86.39|89.53|87.13|88.35|85.95|0
1661283900000|2022-08-23 19:45:00|89.02|86.62|89.52|87.12|90.04|87.64|89.02|86.62|0
1661284200000|2022-08-23 19:50:00|89.58|87.18|89.8|87.4|90.72|88.32|89.52|87.12|0
1661284500000|2022-08-23 19:55:00|89.86|87.46|90.66|88.26|90.66|88.26|89.24|86.84|0
1661284800000|2022-08-23 20:00:00|90.09|87.69|90.88|88.48|91|88.6|89.8|87.4|0
1661285100000|2022-08-23 20:05:00|90.94|88.54|90.94|88.54|91.05|88.65|90.71|88.31|0
1661285400000|2022-08-23 20:10:00|90.88|88.48|90.7|88.3|90.99|88.59|90.65|88.25|0
1661285700000|2022-08-23 20:15:00|90.96|88.16|90.9|88.1|90.96|88.16|90.9|88.1|0
1661286000000|2022-08-23 20:20:00|90.84|88.04|90.78|87.98|90.84|88.04|90.67|87.87|0
1661286300000|2022-08-23 20:25:00|90.84|88.04|90.72|87.92|91.01|88.21|90.72|87.92|0
1661286600000|2022-08-23 20:30:00|90.75|87.95|91.01|88.21|91.01|88.21|90.75|87.95|0
1661286900000|2022-08-23 20:35:00|91.06|88.26|91|88.2|91.06|88.26|90.95|88.15|0
1661287200000|2022-08-23 20:40:00|90.95|88.15|91.12|88.32|91.12|88.32|90.94|88.14|0
1661287500000|2022-08-23 20:45:00|91.06|88.26|91.17|88.37|91.23|88.43|91|88.2|0
1661287800000|2022-08-23 20:50:00|91.11|88.31|91|88.2|91.23|88.43|91|88.2|0
1661288100000|2022-08-23 20:55:00|90.94|88.14|91.14|88.34|91.25|88.45|90.94|88.14|0
1661288400000|2022-08-23 21:00:00|91.1|88.3|91.07|88.27|91.13|88.33|91.07|88.27|0
1661288700000|2022-08-23 21:05:00|91.08|88.28|91.14|88.34|91.14|88.34|91.06|88.26|0
1661289000000|2022-08-23 21:10:00|91.11|88.31|91.13|88.33|91.2|88.4|91.1|88.3|0
1661289300000|2022-08-23 21:15:00|91.15|88.35|91.13|88.33|91.25|88.45|91.13|88.33|0
1661289600000|2022-08-23 21:20:00|91.11|88.31|91.1|88.3|91.11|88.31|91.1|88.3|0
1661289900000|2022-08-23 21:25:00|91.07|88.27|91.09|88.29|91.14|88.34|91.06|88.26|0
1661290200000|2022-08-23 21:30:00|91.1|88.3|91.14|88.34|91.15|88.35|91.1|88.3|0
1661290500000|2022-08-23 21:35:00|91.13|88.33|91.15|88.35|91.21|88.41|91.12|88.32|0
1661290800000|2022-08-23 21:40:00|91.14|88.34|91.14|88.34|91.14|88.34|91.14|88.34|0
1661291100000|2022-08-23 21:45:00|91.11|88.31|91.14|88.34|91.14|88.34|91.07|88.27|0
1661291400000|2022-08-23 21:50:00|91.2|88.4|91.2|88.4|91.2|88.4|91.2|88.4|0
1661291700000|2022-08-23 21:55:00|91.14|88.34|91.11|88.31|91.14|88.34|91.07|88.27|0
1661292000000|2022-08-23 22:00:00|91.39|88.59|90.76|87.96|91.39|88.59|90.61|87.81|0
1661292300000|2022-08-23 22:05:00|90.73|87.93|90.44|87.64|90.73|87.93|90.44|87.64|0
1661292600000|2022-08-23 22:10:00|90.41|87.61|90.55|87.75|90.55|87.75|90.32|87.52|0
1661292900000|2022-08-23 22:15:00|90.49|87.69|90.38|87.58|90.49|87.69|90.32|87.52|0
1661293200000|2022-08-23 22:20:00|90.43|87.63|90.43|87.63|90.49|87.69|90.32|87.52|0
1661293500000|2022-08-23 22:25:00|90.49|87.69|90.54|87.74|90.6|87.8|90.43|87.63|0
1661293800000|2022-08-23 22:30:00|90.43|87.63|90.82|88.02|90.82|88.02|90.37|87.57|0
1661294100000|2022-08-23 22:35:00|90.77|87.97|90.68|87.88|90.82|88.02|90.59|87.79|0
1661294400000|2022-08-23 22:40:00|90.65|87.85|90.42|87.62|90.65|87.85|90.42|87.62|0
1661294700000|2022-08-23 22:45:00|90.45|87.65|90.36|87.56|90.45|87.65|90.25|87.45|0
1661295000000|2022-08-23 22:50:00|90.33|87.53|90.36|87.56|90.42|87.62|90.3|87.5|0
1661295300000|2022-08-23 22:55:00|90.39|87.59|90.41|87.61|90.47|87.67|90.38|87.58|0
1661295600000|2022-08-23 23:00:00|90.35|87.55|90.29|87.49|90.41|87.61|90.13|87.33|0
1661295900000|2022-08-23 23:05:00|90.27|87.47|90.06|87.26|90.27|87.47|90.01|87.21|0
1661296200000|2022-08-23 23:10:00|90.12|87.32|90.17|87.37|90.29|87.49|90.12|87.32|0
1661296500000|2022-08-23 23:15:00|90.15|87.35|90.06|87.26|90.17|87.37|90|87.2|0
1661296800000|2022-08-23 23:20:00|90.09|87.29|90|87.2|90.11|87.31|89.94|87.14|0
1661297100000|2022-08-23 23:25:00|90.05|87.25|90.28|87.48|90.28|87.48|90|87.2|0
1661297400000|2022-08-23 23:30:00|90.31|87.51|90.62|87.82|90.79|87.99|90.31|87.51|0
1661297700000|2022-08-23 23:35:00|90.68|87.88|90.53|87.73|90.73|87.93|90.48|87.68|0
1661298000000|2022-08-23 23:40:00|90.5|87.7|90.61|87.81|90.79|87.99|90.5|87.7|0
1661298300000|2022-08-23 23:45:00|90.64|87.84|90.61|87.81|90.84|88.04|90.61|87.81|0
1661298600000|2022-08-23 23:50:00|90.55|87.75|91.06|88.26|91.12|88.32|90.55|87.75|0
1661298900000|2022-08-23 23:55:00|91.12|88.32|90.83|88.03|91.12|88.32|90.83|88.03|0
1661299200000|2022-08-24 00:00:00|90.77|87.97|90.66|87.86|91.17|88.37|90.26|87.46|0
1661299500000|2022-08-24 00:05:00|90.63|87.83|90.63|87.83|90.86|88.06|90.43|87.63|0
1661299800000|2022-08-24 00:10:00|90.66|87.86|90.68|87.88|91.17|88.37|90.6|87.8|0
1661300100000|2022-08-24 00:15:00|90.71|87.91|90.71|87.91|90.99|88.19|90.42|87.62|0
1661300400000|2022-08-24 00:20:00|90.74|87.94|91.1|88.3|91.1|88.3|90.65|87.85|0
1661300700000|2022-08-24 00:25:00|91.05|88.25|90.93|88.13|91.1|88.3|90.87|88.07|0
1661301000000|2022-08-24 00:30:00|90.96|88.16|91.01|88.21|91.04|88.24|90.58|87.78|0
1661301300000|2022-08-24 00:35:00|91.04|88.24|91.5|88.7|91.5|88.7|90.98|88.18|0
1661301600000|2022-08-24 00:40:00|91.47|88.67|91.67|88.87|91.67|88.87|91.27|88.47|0
1661301900000|2022-08-24 00:45:00|91.61|88.81|91.15|88.35|91.61|88.81|91.09|88.29|0
1661302200000|2022-08-24 00:50:00|91.12|88.32|91.09|88.29|91.26|88.46|91.09|88.29|0
1661302500000|2022-08-24 00:55:00|91.12|88.32|91.31|88.51|91.31|88.51|90.91|88.11|0
1661302800000|2022-08-24 01:00:00|91.37|88.57|91.48|88.68|91.54|88.74|91.26|88.46|0
1661303100000|2022-08-24 01:05:00|91.43|88.63|91.48|88.68|91.66|88.86|91.34|88.54|0
1661303400000|2022-08-24 01:10:00|91.54|88.74|91.53|88.73|91.65|88.85|91.36|88.56|0
1661303700000|2022-08-24 01:15:00|91.42|88.62|91.36|88.56|91.42|88.62|91.16|88.36|0
1661304000000|2022-08-24 01:20:00|91.42|88.62|91.41|88.61|91.53|88.73|91.3|88.5|0
1661304300000|2022-08-24 01:25:00|91.36|88.56|91.64|88.84|91.64|88.84|91.24|88.44|0
1661304600000|2022-08-24 01:30:00|91.58|88.78|91.58|88.78|91.64|88.84|91.52|88.72|0
1661304900000|2022-08-24 01:35:00|91.64|88.84|91.35|88.55|91.64|88.84|91.35|88.55|0
1661305200000|2022-08-24 01:40:00|91.41|88.61|92.27|89.47|92.5|89.7|91.41|88.61|0
1661305500000|2022-08-24 01:45:00|92.33|89.53|92.96|90.16|93.08|90.28|92.21|89.41|0
1661305800000|2022-08-24 01:50:00|92.93|90.13|93.08|90.28|93.78|90.98|92.9|90.1|0
1661306100000|2022-08-24 01:55:00|93.14|90.34|93.02|90.22|93.54|90.74|92.9|90.1|0
1661306400000|2022-08-24 02:00:00|92.96|90.16|92.72|89.92|93.07|90.27|92.66|89.86|0
1661306700000|2022-08-24 02:05:00|92.69|89.89|93.07|90.27|93.07|90.27|92.66|89.86|0
1661307000000|2022-08-24 02:10:00|93.01|90.21|93.12|90.32|93.48|90.68|93.01|90.21|0
1661307300000|2022-08-24 02:15:00|93.07|90.27|92.89|90.09|93.15|90.35|92.83|90.03|0
1661307600000|2022-08-24 02:20:00|92.83|90.03|92.83|90.03|93.12|90.32|92.65|89.85|0
1661307900000|2022-08-24 02:25:00|92.86|90.06|92.88|90.08|92.88|90.08|92.71|89.91|0
1661308200000|2022-08-24 02:30:00|92.94|90.14|93.05|90.25|93.35|90.55|92.94|90.14|0
1661308500000|2022-08-24 02:35:00|93.11|90.31|93.52|90.72|93.64|90.84|93.11|90.31|0
1661308800000|2022-08-24 02:40:00|93.46|90.66|94.04|91.24|94.04|91.24|93.34|90.54|0
1661309100000|2022-08-24 02:45:00|93.99|91.19|93.98|91.18|94.16|91.36|93.63|90.83|0
1661309400000|2022-08-24 02:50:00|93.92|91.12|93.92|91.12|94.04|91.24|93.8|91|0
1661309700000|2022-08-24 02:55:00|93.86|91.06|93.74|90.94|94.1|91.3|93.68|90.88|0
1661310000000|2022-08-24 03:00:00|93.68|90.88|93.86|91.06|93.92|91.12|93.62|90.82|0
1661310300000|2022-08-24 03:05:00|93.83|91.03|93.71|90.91|93.86|91.06|93.44|90.64|0
1661310600000|2022-08-24 03:10:00|93.68|90.88|93.56|90.76|93.74|90.94|93.5|90.7|0
1661310900000|2022-08-24 03:15:00|93.62|90.82|93.61|90.81|93.67|90.87|93.5|90.7|0
1661311200000|2022-08-24 03:20:00|93.58|90.78|93.73|90.93|93.91|91.11|93.5|90.7|0
1661311500000|2022-08-24 03:25:00|93.79|90.99|93.78|90.98|93.96|91.16|93.73|90.93|0
1661311800000|2022-08-24 03:30:00|93.84|91.04|93.55|90.75|93.84|91.04|93.43|90.63|0
1661312100000|2022-08-24 03:35:00|93.52|90.72|93.54|90.74|93.66|90.86|93.48|90.68|0
1661312400000|2022-08-24 03:40:00|93.48|90.68|93.6|90.8|93.6|90.8|93.42|90.62|0
1661312700000|2022-08-24 03:45:00|93.54|90.74|93.65|90.85|93.71|90.91|93.48|90.68|0
1661313000000|2022-08-24 03:50:00|93.68|90.88|93.48|90.68|93.77|90.97|93.42|90.62|0
1661313300000|2022-08-24 03:55:00|93.47|90.67|93.65|90.85|93.65|90.85|93.47|90.67|0
1661313600000|2022-08-24 04:00:00|93.71|90.91|93.82|91.02|93.88|91.08|93.71|90.91|0
1661313900000|2022-08-24 04:05:00|93.88|91.08|93.88|91.08|93.94|91.14|93.7|90.9|0
1661314200000|2022-08-24 04:10:00|93.99|91.19|94.05|91.25|94.23|91.43|93.99|91.19|0
1661314500000|2022-08-24 04:15:00|93.99|91.19|93.7|90.9|94.05|91.25|93.64|90.84|0
1661314800000|2022-08-24 04:20:00|93.64|90.84|93.46|90.66|93.64|90.84|93.34|90.54|0
1661315100000|2022-08-24 04:25:00|93.4|90.6|93.45|90.65|93.51|90.71|93.34|90.54|0
1661315400000|2022-08-24 04:30:00|93.51|90.71|93.45|90.65|93.51|90.71|93.39|90.59|0
1661315700000|2022-08-24 04:35:00|93.39|90.59|94.75|91.95|94.99|92.19|93.33|90.53|0
1661316000000|2022-08-24 04:40:00|94.81|92.01|94.28|91.48|94.87|92.07|94.28|91.48|0
1661316300000|2022-08-24 04:45:00|94.34|91.54|94.04|91.24|94.4|91.6|94.04|91.24|0
1661316600000|2022-08-24 04:50:00|94.07|91.27|93.17|90.37|94.07|91.27|93.11|90.31|0
1661316900000|2022-08-24 04:55:00|93.11|90.31|93.05|90.25|93.22|90.42|92.76|89.96|0
1661317200000|2022-08-24 05:00:00|92.99|90.19|93.16|90.36|93.16|90.36|92.87|90.07|0
1661317500000|2022-08-24 05:05:00|93.1|90.3|93.27|90.47|93.33|90.53|92.93|90.13|0
1661317800000|2022-08-24 05:10:00|93.3|90.5|93.33|90.53|93.39|90.59|93.1|90.3|0
1661318100000|2022-08-24 05:15:00|93.3|90.5|93.5|90.7|93.56|90.76|93.15|90.35|0
1661318400000|2022-08-24 05:20:00|93.56|90.76|93.44|90.64|93.56|90.76|93.21|90.41|0
1661318700000|2022-08-24 05:25:00|93.38|90.58|93.09|90.29|93.5|90.7|93.09|90.29|0
1661319000000|2022-08-24 05:30:00|93.15|90.35|92.91|90.11|93.26|90.46|92.68|89.88|0
1661319300000|2022-08-24 05:35:00|92.85|90.05|92.79|89.99|92.97|90.17|92.68|89.88|0
1661319600000|2022-08-24 05:40:00|92.74|89.94|92.73|89.93|92.97|90.17|92.73|89.93|0
1661319900000|2022-08-24 05:45:00|92.79|89.99|92.82|90.02|92.91|90.11|92.5|89.7|0
1661320200000|2022-08-24 05:50:00|92.79|89.99|93.13|90.33|93.13|90.33|92.73|89.93|0
1661320500000|2022-08-24 05:55:00|93.1|90.3|92.99|90.19|93.13|90.33|92.9|90.1|0
1661320800000|2022-08-24 06:00:00|92.96|90.16|92.43|89.63|93.01|90.21|92.37|89.57|0
1661321100000|2022-08-24 06:05:00|92.37|89.57|91.91|89.11|92.43|89.63|91.91|89.11|0
1661321400000|2022-08-24 06:10:00|91.97|89.17|92.54|89.74|92.6|89.8|91.97|89.17|0
1661321700000|2022-08-24 06:15:00|92.46|89.66|92.89|90.09|92.89|90.09|92.43|89.63|0
1661322000000|2022-08-24 06:20:00|92.92|90.12|93.41|90.61|93.67|90.87|92.89|90.09|0
1661322300000|2022-08-24 06:25:00|93.38|90.58|93.46|90.66|93.52|90.72|93.23|90.43|0
1661322600000|2022-08-24 06:30:00|93.52|90.72|93.63|90.83|93.93|91.13|93.4|90.6|0
1661322900000|2022-08-24 06:35:00|93.52|90.72|93.02|90.22|93.63|90.83|92.99|90.19|0
1661323200000|2022-08-24 06:40:00|93.05|90.25|93.19|90.39|93.43|90.63|92.93|90.13|0
1661323500000|2022-08-24 06:45:00|93.16|90.36|93.45|90.65|93.45|90.65|92.99|90.19|0
1661323800000|2022-08-24 06:50:00|93.48|90.68|92.98|90.18|93.68|90.88|92.95|90.15|0
1661324100000|2022-08-24 06:55:00|93.04|90.24|92.98|90.18|93.04|90.24|92.63|89.83|0
1661324400000|2022-08-24 07:00:00|93.15|90.35|92.28|89.48|93.56|90.76|92|89.2|0
1661324700000|2022-08-24 07:05:00|91.97|89.57|92.34|89.94|92.43|90.03|91.74|89.34|0
1661325000000|2022-08-24 07:10:00|92.31|89.91|92.05|89.65|92.6|90.2|91.1|88.7|0
1661325300000|2022-08-24 07:15:00|92.13|89.73|92.97|90.57|93.03|90.63|92.02|89.62|0
1661325600000|2022-08-24 07:20:00|93|90.6|93.78|91.38|94.11|91.71|93|90.6|0
1661325900000|2022-08-24 07:25:00|93.87|91.47|94.37|91.97|94.63|92.23|93.87|91.47|0
1661326200000|2022-08-24 07:30:00|94.34|91.94|95.69|93.29|95.99|93.59|94.34|91.94|0
1661326500000|2022-08-24 07:35:00|95.75|93.35|94.16|91.76|95.75|93.35|94.16|91.76|0
1661326800000|2022-08-24 07:40:00|94.1|91.7|94.03|91.63|94.33|91.93|93.6|91.2|0
1661327100000|2022-08-24 07:45:00|94.15|91.75|93.48|91.08|94.33|91.93|93.27|90.87|0
1661327400000|2022-08-24 07:50:00|93.51|91.11|93.62|91.22|94.18|91.78|93.51|91.11|0
1661327700000|2022-08-24 07:55:00|93.68|91.28|94.06|91.66|94.56|92.16|93.62|91.22|0
1661328000000|2022-08-24 08:00:00|94.03|91.63|93.32|90.92|94.26|91.86|93.06|90.66|0
1661328300000|2022-08-24 08:05:00|93.35|90.95|92.83|90.43|93.44|91.04|92.74|90.34|0
1661328600000|2022-08-24 08:10:00|92.8|90.4|92.16|89.76|93.03|90.63|92.16|89.76|0
1661328900000|2022-08-24 08:15:00|92.21|89.81|92.15|89.75|92.73|90.33|92.1|89.7|0
1661329200000|2022-08-24 08:20:00|92.1|89.7|91.86|89.46|92.36|89.96|91.81|89.41|0
1661329500000|2022-08-24 08:25:00|91.92|89.52|91.98|89.58|92.03|89.63|91.69|89.29|0
1661329800000|2022-08-24 08:30:00|92.03|89.63|90.74|88.34|92.03|89.63|90.26|87.86|0
1661330100000|2022-08-24 08:35:00|90.77|88.37|91|88.6|91|88.6|90.32|87.92|0
1661330400000|2022-08-24 08:40:00|90.94|88.54|91.45|89.05|91.59|89.19|90.85|88.45|0
1661330700000|2022-08-24 08:45:00|91.51|89.11|90.71|88.31|91.54|89.14|90.71|88.31|0
1661331000000|2022-08-24 08:50:00|90.73|88.33|90.93|88.53|91.33|88.93|90.73|88.33|0
1661331300000|2022-08-24 08:55:00|90.87|88.47|90.64|88.24|91.24|88.84|90.59|88.19|0
1661331600000|2022-08-24 09:00:00|90.7|88.3|90.47|88.07|90.79|88.39|90.24|87.84|0
1661331900000|2022-08-24 09:05:00|90.5|88.1|90.41|88.01|91.09|88.69|90.41|88.01|0
1661332200000|2022-08-24 09:10:00|90.35|87.95|90.8|88.4|90.8|88.4|90.29|87.89|0
1661332500000|2022-08-24 09:15:00|90.78|88.38|91.09|88.69|91.23|88.83|90.75|88.35|0
1661332800000|2022-08-24 09:20:00|91.12|88.72|91.14|88.74|91.23|88.83|90.94|88.54|0
1661333100000|2022-08-24 09:25:00|91.17|88.77|91.37|88.97|91.42|89.02|91.08|88.68|0
1661333400000|2022-08-24 09:30:00|91.42|89.02|91.94|89.54|92.17|89.77|91.37|88.97|0
1661333700000|2022-08-24 09:35:00|92.05|89.65|92.05|89.65|92.17|89.77|91.82|89.42|0
1661334000000|2022-08-24 09:40:00|91.99|89.59|91.62|89.22|91.99|89.59|91.45|89.05|0
1661334300000|2022-08-24 09:45:00|91.59|89.19|91.93|89.53|92.02|89.62|91.53|89.13|0
1661334600000|2022-08-24 09:50:00|91.99|89.59|91.81|89.41|92.27|89.87|91.7|89.3|0
1661334900000|2022-08-24 09:55:00|91.9|89.5|92.07|89.67|92.27|89.87|91.69|89.29|0
1661335200000|2022-08-24 10:00:00|91.98|89.58|91.89|89.49|92.15|89.75|91.81|89.41|0
1661335500000|2022-08-24 10:05:00|91.92|89.52|91.52|89.12|92.04|89.64|91.4|89|0
1661335800000|2022-08-24 10:10:00|91.46|89.06|91.46|89.06|91.74|89.34|91.4|89|0
1661336100000|2022-08-24 10:15:00|91.4|89|91.62|89.22|91.8|89.4|91.4|89|0
1661336400000|2022-08-24 10:20:00|91.57|89.17|91.39|88.99|91.8|89.4|91.16|88.76|0
1661336700000|2022-08-24 10:25:00|91.45|89.05|91.48|89.08|92.02|89.62|91.39|88.99|0
1661337000000|2022-08-24 10:30:00|91.5|89.1|91.44|89.04|91.85|89.45|91.36|88.96|0
1661337300000|2022-08-24 10:35:00|91.39|88.99|91.5|89.1|91.5|89.1|91.1|88.7|0
1661337600000|2022-08-24 10:40:00|91.56|89.16|91.5|89.1|92.24|89.84|91.44|89.04|0
1661337900000|2022-08-24 10:45:00|91.44|89.04|91.95|89.55|92.04|89.64|91.44|89.04|0
1661338200000|2022-08-24 10:50:00|91.89|89.49|92.24|89.84|92.3|89.9|91.87|89.47|0
1661338500000|2022-08-24 10:55:00|92.3|89.9|92.23|89.83|92.53|90.13|92.12|89.72|0
1661338800000|2022-08-24 11:00:00|92.18|89.78|91.77|89.37|92.35|89.95|91.77|89.37|0
1661339100000|2022-08-24 11:05:00|91.8|89.4|91.45|89.05|92.09|89.69|91.42|89.02|0
1661339400000|2022-08-24 11:10:00|91.42|89.02|91.08|88.68|91.42|89.02|90.99|88.59|0
1661339700000|2022-08-24 11:15:00|90.96|88.56|91.13|88.73|91.36|88.96|90.91|88.51|0
1661340000000|2022-08-24 11:20:00|91.16|88.76|91.07|88.67|91.36|88.96|90.79|88.39|0
1661340300000|2022-08-24 11:25:00|91.13|88.73|90.67|88.27|91.47|89.07|90.67|88.27|0
1661340600000|2022-08-24 11:30:00|90.7|88.3|90.89|88.49|90.95|88.55|90.38|87.98|0
1661340900000|2022-08-24 11:35:00|90.95|88.55|90.66|88.26|91.12|88.72|90.44|88.04|0
1661341200000|2022-08-24 11:40:00|90.61|88.21|90.26|87.86|90.86|88.46|90.26|87.86|0
1661341500000|2022-08-24 11:45:00|90.32|87.92|89.58|87.18|90.43|88.03|89.53|87.13|0
1661341800000|2022-08-24 11:50:00|89.53|87.13|89.3|86.9|89.81|87.41|89.24|86.84|0
1661342100000|2022-08-24 11:55:00|89.24|86.84|88.18|85.78|89.69|87.29|87.49|85.09|0
1661342400000|2022-08-24 12:00:00|88.13|85.73|87.4|85|88.18|85.78|87.29|84.89|0
1661342700000|2022-08-24 12:05:00|87.46|85.06|87.79|85.39|87.9|85.5|87.34|84.94|0
1661343000000|2022-08-24 12:10:00|87.84|85.44|87.67|85.27|88.12|85.72|87.67|85.27|0
1661343300000|2022-08-24 12:15:00|87.7|85.3|88.01|85.61|88.06|85.66|87.34|84.94|0
1661343600000|2022-08-24 12:20:00|87.98|85.58|88.23|85.83|88.56|86.16|87.95|85.55|0
1661343900000|2022-08-24 12:25:00|88.2|85.8|88.31|85.91|88.39|85.99|87.86|85.46|0
1661344200000|2022-08-24 12:30:00|88.42|86.02|88.39|85.99|88.73|86.33|87.97|85.57|0
1661344500000|2022-08-24 12:35:00|88.44|86.04|89.12|86.72|89.23|86.83|88.44|86.04|0
1661344800000|2022-08-24 12:40:00|89.17|86.77|89.4|87|89.91|87.51|89.12|86.72|0
1661345100000|2022-08-24 12:45:00|89.51|87.11|89.56|87.16|90.19|87.79|89.51|87.11|0
1661345400000|2022-08-24 12:50:00|89.62|87.22|89.17|86.77|89.85|87.45|89.05|86.65|0
1661345700000|2022-08-24 12:55:00|89.22|86.82|89.11|86.71|89.28|86.88|88.83|86.43|0
1661346000000|2022-08-24 13:00:00|89.05|86.65|89.73|87.33|89.73|87.33|89.05|86.65|0
1661346300000|2022-08-24 13:05:00|89.61|87.21|89.33|86.93|89.78|87.38|88.83|86.43|0
1661346600000|2022-08-24 13:10:00|89.27|86.87|89.78|87.38|89.95|87.55|89.16|86.76|0
1661346900000|2022-08-24 13:15:00|89.83|87.43|89.95|87.55|90.12|87.72|89.78|87.38|0
1661347200000|2022-08-24 13:20:00|90|87.6|90|87.6|90.17|87.77|89.77|87.37|0
1661347500000|2022-08-24 13:25:00|90.11|87.71|90.28|87.88|90.57|88.17|89.89|87.49|0
1661347800000|2022-08-24 13:30:00|90.17|87.77|91.72|89.32|91.72|89.32|90|87.6|0
1661348100000|2022-08-24 13:35:00|91.83|89.43|89.99|87.59|91.83|89.43|89.88|87.48|0
1661348400000|2022-08-24 13:40:00|89.82|87.42|89.31|86.91|90.56|88.16|89.08|86.68|0
1661348700000|2022-08-24 13:45:00|89.36|86.96|90.04|87.64|90.22|87.82|89.02|86.62|0
1661349000000|2022-08-24 13:50:00|89.99|87.59|89.4|87|90.1|87.7|88.49|86.09|0
1661349300000|2022-08-24 13:55:00|89.45|87.05|89.25|86.85|89.91|87.51|88.94|86.54|0
1661349600000|2022-08-24 14:00:00|89.17|86.77|89.85|87.45|89.96|87.56|88.04|85.64|0
1661349900000|2022-08-24 14:05:00|89.79|87.39|88.93|86.53|90.08|87.68|88.37|85.97|0
1661350200000|2022-08-24 14:10:00|88.99|86.59|88.4|86|88.99|86.59|88.03|85.63|0
1661350500000|2022-08-24 14:15:00|88.31|85.91|86.85|84.45|88.76|86.36|86.85|84.45|0
1661350800000|2022-08-24 14:20:00|86.8|84.4|87.02|84.62|87.41|85.01|86.52|84.12|0
1661351100000|2022-08-24 14:25:00|86.96|84.56|86.82|84.42|87.53|85.13|85.76|83.36|0
1661351400000|2022-08-24 14:30:00|86.77|84.37|86.82|84.42|87.66|85.26|86.27|83.87|0
1661351700000|2022-08-24 14:35:00|86.76|84.36|87.54|85.14|87.82|85.42|86.26|83.86|0
1661352000000|2022-08-24 14:40:00|87.6|85.2|88.04|85.64|88.61|86.21|87.6|85.2|0
1661352300000|2022-08-24 14:45:00|87.99|85.59|87.42|85.02|88.43|86.03|87.42|85.02|0
1661352600000|2022-08-24 14:50:00|87.48|85.08|87.25|84.85|87.81|85.41|86.81|84.41|0
1661352900000|2022-08-24 14:55:00|87.36|84.96|87.14|84.74|87.59|85.19|86.53|84.13|0
1661353200000|2022-08-24 15:00:00|87.08|84.68|86.91|84.51|87.3|84.9|86.53|84.13|0
1661353500000|2022-08-24 15:05:00|86.97|84.57|86.74|84.34|87.36|84.96|86.41|84.01|0
1661353800000|2022-08-24 15:10:00|86.69|84.29|85.09|82.69|87.02|84.62|85.09|82.69|0
1661354100000|2022-08-24 15:15:00|84.93|82.53|84.86|82.46|85.43|83.03|84|81.6|0
1661354400000|2022-08-24 15:20:00|84.81|82.41|84.53|82.13|84.97|82.57|84.37|81.97|0
1661354700000|2022-08-24 15:25:00|84.48|82.08|84.37|81.97|84.64|82.24|84.05|81.65|0
1661355000000|2022-08-24 15:30:00|84.32|81.92|84.13|81.73|84.7|82.3|83.48|81.08|0
1661355300000|2022-08-24 15:35:00|84.12|81.72|84.01|81.61|84.39|81.99|83.91|81.51|0
1661355600000|2022-08-24 15:40:00|84.07|81.67|83.63|81.23|84.18|81.78|83.63|81.23|0
1661355900000|2022-08-24 15:45:00|83.58|81.18|83.42|81.02|83.58|81.18|83.15|80.75|0
1661356200000|2022-08-24 15:50:00|83.47|81.07|82.77|80.37|83.47|81.07|82.61|80.21|0
1661356500000|2022-08-24 15:55:00|82.61|80.21|83.41|81.01|83.41|81.01|82.5|80.1|0
1661356800000|2022-08-24 16:00:00|83.3|80.9|83.03|80.63|83.57|81.17|82.87|80.47|0
1661357100000|2022-08-24 16:05:00|82.98|80.58|83.03|80.63|83.3|80.9|82.76|80.36|0
1661357400000|2022-08-24 16:10:00|82.98|80.58|82.92|80.52|83.71|81.31|82.76|80.36|0
1661357700000|2022-08-24 16:15:00|82.97|80.57|83.08|80.68|83.08|80.68|82.55|80.15|0
1661358000000|2022-08-24 16:20:00|83.13|80.73|83.56|81.16|83.62|81.22|83.08|80.68|0
1661358300000|2022-08-24 16:25:00|83.51|81.11|83.72|81.32|83.88|81.48|83.29|80.89|0
1661358600000|2022-08-24 16:30:00|83.77|81.37|84.04|81.64|84.37|81.97|83.77|81.37|0
1661358900000|2022-08-24 16:35:00|84.02|81.62|85.18|82.78|85.46|83.06|84.02|81.62|0
1661359200000|2022-08-24 16:40:00|85.13|82.73|86.78|84.38|87.17|84.77|84.91|82.51|0
1661359500000|2022-08-24 16:45:00|86.76|84.36|86.61|84.21|86.95|84.55|86.17|83.77|0
1661359800000|2022-08-24 16:50:00|86.67|84.27|86.94|84.54|87.28|84.88|86.61|84.21|0
1661360100000|2022-08-24 16:55:00|87|84.6|86.76|84.36|87.11|84.71|85.09|82.69|0
1661360400000|2022-08-24 17:00:00|86.7|84.3|87.04|84.64|87.15|84.75|86.54|84.14|0
1661360700000|2022-08-24 17:05:00|86.98|84.58|85.81|83.41|87.04|84.64|85.76|83.36|0
1661361000000|2022-08-24 17:10:00|85.76|83.36|86.25|83.85|86.36|83.96|85.7|83.3|0
1661361300000|2022-08-24 17:15:00|86.2|83.8|86.58|84.18|86.58|84.18|85.86|83.46|0
1661361600000|2022-08-24 17:20:00|86.64|84.24|87.11|84.71|87.11|84.71|86.41|84.01|0
1661361900000|2022-08-24 17:25:00|87.08|84.68|87.75|85.35|87.92|85.52|86.91|84.51|0
1661362200000|2022-08-24 17:30:00|87.81|85.41|87.69|85.29|87.97|85.57|87.24|84.84|0
1661362500000|2022-08-24 17:35:00|87.75|85.35|87.24|84.84|87.8|85.4|87.24|84.84|0
1661362800000|2022-08-24 17:40:00|87.3|84.9|87.24|84.84|87.74|85.34|87.18|84.78|0
1661363100000|2022-08-24 17:45:00|87.29|84.89|87.01|84.61|87.4|85|86.79|84.39|0
1661363400000|2022-08-24 17:50:00|87.07|84.67|87.06|84.66|87.07|84.67|86.62|84.22|0
1661363700000|2022-08-24 17:55:00|87.12|84.72|86.67|84.27|87.23|84.83|86.67|84.27|0
1661364000000|2022-08-24 18:00:00|86.56|84.16|86.39|83.99|86.95|84.55|86.22|83.82|0
1661364300000|2022-08-24 18:05:00|86.45|84.05|86.11|83.71|86.95|84.55|85.94|83.54|0
1661364600000|2022-08-24 18:10:00|86.05|83.65|86.33|83.93|86.38|83.98|85.94|83.54|0
1661364900000|2022-08-24 18:15:00|86.27|83.87|86.33|83.93|86.61|84.21|86.22|83.82|0
1661365200000|2022-08-24 18:20:00|86.27|83.87|85.94|83.54|86.77|84.37|85.88|83.48|0
1661365500000|2022-08-24 18:25:00|85.99|83.59|86.21|83.81|86.32|83.92|85.88|83.48|0
1661365800000|2022-08-24 18:30:00|86.15|83.75|87.04|84.64|87.21|84.81|86.1|83.7|0
1661366100000|2022-08-24 18:35:00|87.1|84.7|86.65|84.25|87.26|84.86|86.65|84.25|0
1661366400000|2022-08-24 18:40:00|86.59|84.19|86.76|84.36|86.87|84.47|86.37|83.97|0
1661366700000|2022-08-24 18:45:00|86.81|84.41|86.98|84.58|87.43|85.03|86.7|84.3|0
1661367000000|2022-08-24 18:50:00|86.89|84.49|85.67|83.27|87.09|84.69|85.62|83.22|0
1661367300000|2022-08-24 18:55:00|85.56|83.16|84.88|82.48|85.78|83.38|84.77|82.37|0
1661367600000|2022-08-24 19:00:00|84.94|82.54|84.66|82.26|85.21|82.81|84.66|82.26|0
1661367900000|2022-08-24 19:05:00|84.61|82.21|83.95|81.55|84.61|82.21|83.79|81.39|0
1661368200000|2022-08-24 19:10:00|83.89|81.49|83.35|80.95|84.11|81.71|83.29|80.89|0
1661368500000|2022-08-24 19:15:00|83.29|80.89|83.13|80.73|83.78|81.38|83.1|80.7|0
1661368800000|2022-08-24 19:20:00|83.18|80.78|84|81.6|84.34|81.94|83.18|80.78|0
1661369100000|2022-08-24 19:25:00|84.05|81.65|84.43|82.03|84.65|82.25|83.94|81.54|0
1661369400000|2022-08-24 19:30:00|84.48|82.08|84.05|81.65|84.48|82.08|84.05|81.65|0
1661369700000|2022-08-24 19:35:00|83.94|81.54|83.54|81.14|83.99|81.59|83.07|80.67|0
1661370000000|2022-08-24 19:40:00|83.43|81.03|83.88|81.48|84.26|81.86|83.43|81.03|0
1661370300000|2022-08-24 19:45:00|83.93|81.53|83.68|81.28|84.47|82.07|83.41|81.01|0
1661370600000|2022-08-24 19:50:00|83.79|81.39|84|81.6|84.22|81.82|83.57|81.17|0
1661370900000|2022-08-24 19:55:00|84.11|81.71|84.67|82.27|85|82.6|83.95|81.55|0
1661371200000|2022-08-24 20:00:00|84.45|82.05|83.91|81.51|84.78|82.38|83.91|81.51|0
1661371500000|2022-08-24 20:05:00|84.07|81.67|83.96|81.56|84.23|81.83|83.96|81.56|0
1661371800000|2022-08-24 20:10:00|84.01|81.61|83.79|81.39|84.12|81.72|83.74|81.34|0
1661372100000|2022-08-24 20:15:00|83.99|81.19|83.83|81.03|83.99|81.19|83.77|80.97|0
1661372400000|2022-08-24 20:20:00|83.82|81.02|83.88|81.08|84.64|81.84|83.58|80.78|0
1661372700000|2022-08-24 20:25:00|83.93|81.13|83.82|81.02|83.99|81.19|83.77|80.97|0
1661373000000|2022-08-24 20:30:00|83.77|80.97|83.87|81.07|83.87|81.07|83.66|80.86|0
1661373300000|2022-08-24 20:35:00|83.98|81.18|83.98|81.18|84.09|81.29|83.87|81.07|0
1661373600000|2022-08-24 20:40:00|83.92|81.12|83.49|80.69|83.92|81.12|83.43|80.63|0
1661373900000|2022-08-24 20:45:00|83.43|80.63|83.43|80.63|83.43|80.63|83.35|80.55|0
1661374200000|2022-08-24 20:50:00|83.38|80.58|83.32|80.52|83.48|80.68|83.21|80.41|0
1661374500000|2022-08-24 20:55:00|83.34|80.54|83.34|80.54|83.34|80.54|83.29|80.49|0
1661374800000|2022-08-24 21:00:00|83.32|80.52|83.54|80.74|83.54|80.74|83.32|80.52|0
1661375100000|2022-08-24 21:05:00|83.63|80.83|83.51|80.71|83.63|80.83|83.47|80.67|0
1661375400000|2022-08-24 21:10:00|83.53|80.73|83.55|80.75|83.59|80.79|83.52|80.72|0
1661375700000|2022-08-24 21:15:00|83.56|80.76|83.58|80.78|83.58|80.78|83.53|80.73|0
1661376000000|2022-08-24 21:20:00|83.57|80.77|83.56|80.76|83.58|80.78|83.56|80.76|0
1661376300000|2022-08-24 21:25:00|83.57|80.77|83.52|80.72|83.65|80.85|83.52|80.72|0
1661376600000|2022-08-24 21:30:00|83.53|80.73|83.51|80.71|83.55|80.75|83.49|80.69|0
1661376900000|2022-08-24 21:35:00|83.59|80.79|83.55|80.75|83.59|80.79|83.54|80.74|0
1661377200000|2022-08-24 21:40:00|83.52|80.72|83.51|80.71|83.52|80.72|83.51|80.71|0
1661377500000|2022-08-24 21:45:00|83.56|80.76|83.53|80.73|83.56|80.76|83.52|80.72|0
1661377800000|2022-08-24 21:50:00|83.52|80.72|83.51|80.71|83.53|80.73|83.49|80.69|0
1661378100000|2022-08-24 21:55:00|83.5|80.7|83.51|80.71|83.55|80.75|83.41|80.61|0
1661378400000|2022-08-24 22:00:00|83.58|80.78|83.28|80.48|83.61|80.81|83.28|80.48|0
1661378700000|2022-08-24 22:05:00|83.33|80.53|83.06|80.26|83.39|80.59|83.06|80.26|0
1661379000000|2022-08-24 22:10:00|83.17|80.37|83.27|80.47|83.33|80.53|83.11|80.31|0
1661379300000|2022-08-24 22:15:00|83.33|80.53|83.43|80.63|83.43|80.63|83.33|80.53|0
1661379600000|2022-08-24 22:20:00|83.49|80.69|83.54|80.74|83.59|80.79|83.43|80.63|0
1661379900000|2022-08-24 22:25:00|83.59|80.79|83.32|80.52|83.59|80.79|83.27|80.47|0
1661380200000|2022-08-24 22:30:00|83.43|80.63|83.48|80.68|83.54|80.74|83.4|80.6|0
1661380500000|2022-08-24 22:35:00|83.53|80.73|83.48|80.68|83.64|80.84|83.48|80.68|0
1661380800000|2022-08-24 22:40:00|83.53|80.73|83.61|80.81|83.64|80.84|83.42|80.62|0
1661381100000|2022-08-24 22:45:00|83.64|80.84|83.69|80.89|83.74|80.94|83.58|80.78|0
1661381400000|2022-08-24 22:50:00|83.63|80.83|83.74|80.94|83.8|81|83.63|80.83|0
1661381700000|2022-08-24 22:55:00|83.69|80.89|83.57|80.77|83.74|80.94|83.57|80.77|0
1661382000000|2022-08-24 23:00:00|83.52|80.72|83.36|80.56|83.63|80.83|83.3|80.5|0
1661382300000|2022-08-24 23:05:00|83.35|80.55|83.73|80.93|83.73|80.93|83.35|80.55|0
1661382600000|2022-08-24 23:10:00|83.68|80.88|83.73|80.93|83.78|80.98|83.62|80.82|0
1661382900000|2022-08-24 23:15:00|83.67|80.87|83.73|80.93|83.73|80.93|83.67|80.87|0
1661383200000|2022-08-24 23:20:00|83.7|80.9|83.61|80.81|83.73|80.93|83.45|80.65|0
1661383500000|2022-08-24 23:25:00|83.67|80.87|83.56|80.76|83.67|80.87|83.56|80.76|0
1661383800000|2022-08-24 23:30:00|83.61|80.81|83.88|81.08|83.93|81.13|83.61|80.81|0
1661384100000|2022-08-24 23:35:00|83.93|81.13|83.88|81.08|83.93|81.13|83.82|81.02|0
1661384400000|2022-08-24 23:40:00|83.85|81.05|83.87|81.07|83.88|81.08|83.82|81.02|0
1661384700000|2022-08-24 23:45:00|83.82|81.02|84.31|81.51|84.36|81.56|83.82|81.02|0
1661385000000|2022-08-24 23:50:00|84.25|81.45|84.25|81.45|84.31|81.51|84.2|81.4|0
1661385300000|2022-08-24 23:55:00|84.3|81.5|84.14|81.34|84.36|81.56|84.08|81.28|0
1661385600000|2022-08-25 00:00:00|83.97|81.17|84.41|81.61|84.63|81.83|83.92|81.12|0
1661385900000|2022-08-25 00:05:00|84.38|81.58|83.97|81.17|84.41|81.61|83.86|81.06|0
1661386200000|2022-08-25 00:10:00|84.02|81.22|83.97|81.17|84.13|81.33|83.91|81.11|0
1661386500000|2022-08-25 00:15:00|83.91|81.11|83.96|81.16|84.02|81.22|83.8|81|0
1661386800000|2022-08-25 00:20:00|83.91|81.11|83.85|81.05|84.02|81.22|83.8|81|0
1661387100000|2022-08-25 00:25:00|83.83|81.03|83.8|81|83.96|81.16|83.8|81|0
1661387400000|2022-08-25 00:30:00|83.85|81.05|83.04|80.24|83.85|81.05|82.98|80.18|0
1661387700000|2022-08-25 00:35:00|83.09|80.29|82.55|79.75|83.31|80.51|82.44|79.64|0
1661388000000|2022-08-25 00:40:00|82.5|79.7|82.6|79.8|82.71|79.91|82.44|79.64|0
1661388300000|2022-08-25 00:45:00|82.55|79.75|82.49|79.69|82.65|79.85|82.28|79.48|0
1661388600000|2022-08-25 00:50:00|82.54|79.74|82.3|79.5|82.54|79.74|82.22|79.42|0
1661388900000|2022-08-25 00:55:00|82.27|79.47|82.38|79.58|82.54|79.74|82.22|79.42|0
1661389200000|2022-08-25 01:00:00|82.43|79.63|82.43|79.63|82.43|79.63|82.27|79.47|0
1661389500000|2022-08-25 01:05:00|82.38|79.58|82.53|79.73|82.59|79.79|82.37|79.57|0
1661389800000|2022-08-25 01:10:00|82.59|79.79|82.58|79.78|82.59|79.79|82.32|79.52|0
1661390100000|2022-08-25 01:15:00|82.53|79.73|82.1|79.3|82.58|79.78|82.05|79.25|0
1661390400000|2022-08-25 01:20:00|82.15|79.35|82.52|79.72|82.53|79.73|82.1|79.3|0
1661390700000|2022-08-25 01:25:00|82.47|79.67|82.42|79.62|82.47|79.67|82.26|79.46|0
1661391000000|2022-08-25 01:30:00|82.36|79.56|82.15|79.35|82.36|79.56|82.15|79.35|0
1661391300000|2022-08-25 01:35:00|82.09|79.29|81.77|78.97|82.09|79.29|81.66|78.86|0
1661391600000|2022-08-25 01:40:00|81.72|78.92|81.93|79.13|81.93|79.13|81.72|78.92|0
1661391900000|2022-08-25 01:45:00|81.98|79.18|81.76|78.96|82.08|79.28|81.71|78.91|0
1661392200000|2022-08-25 01:50:00|81.71|78.91|81.81|79.01|81.87|79.07|81.55|78.75|0
1661392500000|2022-08-25 01:55:00|81.87|79.07|82.02|79.22|82.03|79.23|81.81|79.01|0
1661392800000|2022-08-25 02:00:00|81.97|79.17|82.24|79.44|82.29|79.49|81.89|79.09|0
1661393100000|2022-08-25 02:05:00|82.18|79.38|82.07|79.27|82.23|79.43|82.02|79.22|0
1661393400000|2022-08-25 02:10:00|82.13|79.33|82.34|79.54|82.34|79.54|82.02|79.22|0
1661393700000|2022-08-25 02:15:00|82.39|79.59|82.23|79.43|82.39|79.59|82.07|79.27|0
1661394000000|2022-08-25 02:20:00|82.28|79.48|81.85|79.05|82.28|79.48|81.8|79|0
1661394300000|2022-08-25 02:25:00|81.8|79|81.74|78.94|81.9|79.1|81.74|78.94|0
1661394600000|2022-08-25 02:30:00|81.69|78.89|81.58|78.78|81.9|79.1|81.58|78.78|0
1661394900000|2022-08-25 02:35:00|81.61|78.81|81.84|79.04|81.84|79.04|81.58|78.78|0
1661395200000|2022-08-25 02:40:00|81.79|78.99|81.84|79.04|81.89|79.09|81.74|78.94|0
1661395500000|2022-08-25 02:45:00|81.89|79.09|82|79.2|82|79.2|81.84|79.04|0
1661395800000|2022-08-25 02:50:00|81.94|79.14|81.99|79.19|82.1|79.3|81.94|79.14|0
1661396100000|2022-08-25 02:55:00|81.94|79.14|81.99|79.19|81.99|79.19|81.94|79.14|0
1661396400000|2022-08-25 03:00:00|81.94|79.14|81.94|79.14|82.1|79.3|81.88|79.08|0
1661396700000|2022-08-25 03:05:00|81.99|79.19|81.83|79.03|82.09|79.29|81.83|79.03|0
1661397000000|2022-08-25 03:10:00|81.77|78.97|81.72|78.92|81.88|79.08|81.72|78.92|0
1661397300000|2022-08-25 03:15:00|81.69|78.89|81.77|78.97|81.82|79.02|81.61|78.81|0
1661397600000|2022-08-25 03:20:00|81.71|78.91|81.98|79.18|81.98|79.18|81.66|78.86|0
1661397900000|2022-08-25 03:25:00|81.92|79.12|81.82|79.02|81.92|79.12|81.66|78.86|0
1661398200000|2022-08-25 03:30:00|81.87|79.07|82.19|79.39|82.19|79.39|81.76|78.96|0
1661398500000|2022-08-25 03:35:00|82.24|79.44|82.24|79.44|82.35|79.55|82.13|79.33|0
1661398800000|2022-08-25 03:40:00|82.29|79.49|82.29|79.49|82.39|79.59|82.18|79.38|0
1661399100000|2022-08-25 03:45:00|82.23|79.43|82.34|79.54|82.39|79.59|82.13|79.33|0
1661399400000|2022-08-25 03:50:00|82.28|79.48|82.07|79.27|82.34|79.54|82.07|79.27|0
1661399700000|2022-08-25 03:55:00|82.12|79.32|82.12|79.32|82.23|79.43|82.07|79.27|0
1661400000000|2022-08-25 04:00:00|82.07|79.27|82.04|79.24|82.28|79.48|82.04|79.24|0
1661400300000|2022-08-25 04:05:00|82.06|79.26|81.95|79.15|82.06|79.26|81.9|79.1|0
1661400600000|2022-08-25 04:10:00|81.98|79.18|81.79|78.99|81.98|79.18|81.74|78.94|0
1661400900000|2022-08-25 04:15:00|81.74|78.94|81.95|79.15|82.05|79.25|81.74|78.94|0
1661401200000|2022-08-25 04:20:00|81.98|79.18|81.89|79.09|82|79.2|81.84|79.04|0
1661401500000|2022-08-25 04:25:00|81.84|79.04|81.73|78.93|81.89|79.09|81.73|78.93|0
1661401800000|2022-08-25 04:30:00|81.68|78.88|81.04|78.24|81.68|78.88|81.04|78.24|0
1661402100000|2022-08-25 04:35:00|81.09|78.29|81.19|78.39|81.19|78.39|81.04|78.24|0
1661402400000|2022-08-25 04:40:00|81.14|78.34|81.24|78.44|81.25|78.45|81.14|78.34|0
1661402700000|2022-08-25 04:45:00|81.19|78.39|81.14|78.34|81.19|78.39|81.08|78.28|0
1661403000000|2022-08-25 04:50:00|81.11|78.31|80.76|77.96|81.14|78.34|80.71|77.91|0
1661403300000|2022-08-25 04:55:00|80.82|78.02|80.87|78.07|80.9|78.1|80.68|77.88|0
1661403600000|2022-08-25 05:00:00|80.76|77.96|80.44|77.64|80.76|77.96|80.18|77.38|0
1661403900000|2022-08-25 05:05:00|80.37|77.57|80.44|77.64|80.49|77.69|80.13|77.33|0
1661404200000|2022-08-25 05:10:00|80.49|77.69|80.59|77.79|80.65|77.85|80.44|77.64|0
1661404500000|2022-08-25 05:15:00|80.65|77.85|80.7|77.9|80.7|77.9|80.38|77.58|0
1661404800000|2022-08-25 05:20:00|80.64|77.84|81.01|78.21|81.01|78.21|80.59|77.79|0
1661405100000|2022-08-25 05:25:00|80.96|78.16|80.9|78.1|81.06|78.26|80.75|77.95|0
1661405400000|2022-08-25 05:30:00|80.85|78.05|81.01|78.21|81.06|78.26|80.85|78.05|0
1661405700000|2022-08-25 05:35:00|81.06|78.26|81.16|78.36|81.22|78.42|81.06|78.26|0
1661406000000|2022-08-25 05:40:00|81.21|78.41|81.16|78.36|81.21|78.41|81.11|78.31|0
1661406300000|2022-08-25 05:45:00|81.19|78.39|81.1|78.3|81.21|78.41|80.94|78.14|0
1661406600000|2022-08-25 05:50:00|81.13|78.33|81.21|78.41|81.21|78.41|81|78.2|0
1661406900000|2022-08-25 05:55:00|81.15|78.35|81.04|78.24|81.2|78.4|81.04|78.24|0
1661407200000|2022-08-25 06:00:00|81.1|78.3|80.88|78.08|81.2|78.4|80.83|78.03|0
1661407500000|2022-08-25 06:05:00|80.83|78.03|80.99|78.19|81.2|78.4|80.83|78.03|0
1661407800000|2022-08-25 06:10:00|80.93|78.13|80.51|77.71|80.93|78.13|80.35|77.55|0
1661408100000|2022-08-25 06:15:00|80.46|77.66|76.05|73.25|80.51|77.71|75.45|72.65|0
1661408400000|2022-08-25 06:20:00|76.1|73.3|77.56|74.76|77.61|74.81|76.1|73.3|0
1661408700000|2022-08-25 06:25:00|77.46|74.66|77.15|74.35|77.56|74.76|76.92|74.12|0
1661409000000|2022-08-25 06:30:00|77.05|74.25|76.24|73.44|77.3|74.5|76.19|73.39|0
1661409300000|2022-08-25 06:35:00|76.19|73.39|76.46|73.66|76.79|73.99|76.19|73.39|0
1661409600000|2022-08-25 06:40:00|76.49|73.69|75.96|73.16|76.64|73.84|75.96|73.16|0
1661409900000|2022-08-25 06:45:00|75.93|73.13|75.98|73.18|76.03|73.23|75.24|72.44|0
1661410200000|2022-08-25 06:50:00|76.03|73.23|75.93|73.13|76.53|73.73|75.88|73.08|0
1661410500000|2022-08-25 06:55:00|75.98|73.18|76.23|73.43|76.33|73.53|75.98|73.18|0
1661410800000|2022-08-25 07:00:00|76.33|73.53|77|74.2|79.23|76.43|76.13|73.33|0
1661411100000|2022-08-25 07:05:00|76.75|74.35|76.97|74.57|77.15|74.75|76.7|74.3|0
1661411400000|2022-08-25 07:10:00|77|74.6|77.3|74.9|77.55|75.15|76.95|74.55|0
1661411700000|2022-08-25 07:15:00|77.35|74.95|76.59|74.19|77.4|75|76.54|74.14|0
1661412000000|2022-08-25 07:20:00|76.49|74.09|76.84|74.44|77.14|74.74|76.44|74.04|0
1661412300000|2022-08-25 07:25:00|76.79|74.39|76.74|74.34|77.24|74.84|76.69|74.29|0
1661412600000|2022-08-25 07:30:00|76.84|74.44|77.39|74.99|77.57|75.17|76.79|74.39|0
1661412900000|2022-08-25 07:35:00|77.44|75.04|77.34|74.94|77.49|75.09|77.14|74.74|0
1661413200000|2022-08-25 07:40:00|77.41|75.01|77.11|74.71|77.49|75.09|76.98|74.58|0
1661413500000|2022-08-25 07:45:00|77.13|74.73|77.23|74.83|77.31|74.91|76.93|74.53|0
1661413800000|2022-08-25 07:50:00|77.18|74.78|76.06|73.66|77.18|74.78|75.61|73.21|0
1661414100000|2022-08-25 07:55:00|76.11|73.71|75.66|73.26|76.11|73.71|75.61|73.21|0
1661414400000|2022-08-25 08:00:00|75.61|73.21|76.16|73.76|76.16|73.76|75.31|72.91|0
1661414700000|2022-08-25 08:05:00|76.21|73.81|76.51|74.11|76.51|74.11|75.86|73.46|0
1661415000000|2022-08-25 08:10:00|76.48|74.08|76.76|74.36|76.76|74.36|76.36|73.96|0
1661415300000|2022-08-25 08:15:00|76.81|74.41|76.91|74.51|77.21|74.81|76.76|74.36|0
1661415600000|2022-08-25 08:20:00|76.93|74.53|76.98|74.58|77.01|74.61|76.6|74.2|0
1661415900000|2022-08-25 08:25:00|76.91|74.51|77.16|74.76|77.21|74.81|76.9|74.5|0
1661416200000|2022-08-25 08:30:00|77.21|74.81|76.55|74.15|77.21|74.81|76.55|74.15|0
1661416500000|2022-08-25 08:35:00|76.57|74.17|76.49|74.09|76.7|74.3|76.44|74.04|0
1661416800000|2022-08-25 08:40:00|76.52|74.12|76.19|73.79|76.54|74.14|76.19|73.79|0
1661417100000|2022-08-25 08:45:00|76.29|73.89|76.44|74.04|76.49|74.09|76.19|73.79|0
1661417400000|2022-08-25 08:50:00|76.49|74.09|76.79|74.39|76.79|74.39|76.44|74.04|0
1661417700000|2022-08-25 08:55:00|76.76|74.36|76.73|74.33|76.84|74.44|76.63|74.23|0
1661418000000|2022-08-25 09:00:00|76.79|74.39|77.19|74.79|77.19|74.79|76.48|74.08|0
1661418300000|2022-08-25 09:05:00|77.14|74.74|77.85|75.45|77.85|75.45|76.83|74.43|0
1661418600000|2022-08-25 09:10:00|77.9|75.5|78|75.6|78.05|75.65|77.89|75.49|0
1661418900000|2022-08-25 09:15:00|77.95|75.55|78.76|76.36|78.82|76.42|77.89|75.49|0
1661419200000|2022-08-25 09:20:00|78.71|76.31|79.02|76.62|79.07|76.67|78.66|76.26|0
1661419500000|2022-08-25 09:25:00|78.97|76.57|79.69|77.29|79.79|77.39|78.97|76.57|0
1661419800000|2022-08-25 09:30:00|79.74|77.34|79.79|77.39|80.37|77.97|79.53|77.13|0
1661420100000|2022-08-25 09:35:00|79.84|77.44|80.1|77.7|80.36|77.96|79.68|77.28|0
1661420400000|2022-08-25 09:40:00|80.15|77.75|80.33|77.93|80.62|78.22|80.07|77.67|0
1661420700000|2022-08-25 09:45:00|80.31|77.91|80.91|78.51|81.09|78.69|80.25|77.85|0
1661421000000|2022-08-25 09:50:00|80.93|78.53|80.3|77.9|80.93|78.53|80.3|77.9|0
1661421300000|2022-08-25 09:55:00|80.38|77.98|80.66|78.26|80.82|78.42|80.19|77.79|0
1661421600000|2022-08-25 10:00:00|80.77|78.37|80.74|78.34|81.03|78.63|79.19|76.79|0
1661421900000|2022-08-25 10:05:00|80.79|78.39|80.79|78.39|80.9|78.5|80.58|78.18|0
1661422200000|2022-08-25 10:10:00|80.77|78.37|80.32|77.92|80.95|78.55|80.32|77.92|0
1661422500000|2022-08-25 10:15:00|80.34|77.94|81.4|79|81.41|79.01|80.34|77.94|0
1661422800000|2022-08-25 10:20:00|81.35|78.95|80.72|78.32|81.4|79|80.72|78.32|0
1661423100000|2022-08-25 10:25:00|80.77|78.37|80.56|78.16|80.82|78.42|80.51|78.11|0
1661423400000|2022-08-25 10:30:00|80.53|78.13|80.4|78|80.77|78.37|80.29|77.89|0
1661423700000|2022-08-25 10:35:00|80.45|78.05|80.81|78.41|80.97|78.57|80.4|78|0
1661424000000|2022-08-25 10:40:00|80.87|78.47|80.39|77.99|80.97|78.57|80.39|77.99|0
1661424300000|2022-08-25 10:45:00|80.45|78.05|80.5|78.1|80.76|78.36|80.29|77.89|0
1661424600000|2022-08-25 10:50:00|80.44|78.04|80.54|78.14|80.65|78.25|80.37|77.97|0
1661424900000|2022-08-25 10:55:00|80.6|78.2|80.65|78.25|80.65|78.25|80.28|77.88|0
1661425200000|2022-08-25 11:00:00|80.57|78.17|80.54|78.14|81.01|78.61|80.49|78.09|0
1661425500000|2022-08-25 11:05:00|80.64|78.24|80.46|78.06|80.7|78.3|80.43|78.03|0
1661425800000|2022-08-25 11:10:00|80.48|78.08|79.39|76.99|80.48|78.08|79.34|76.94|0
1661426100000|2022-08-25 11:15:00|79.34|76.94|79.59|77.19|80.15|77.75|79.18|76.78|0
1661426400000|2022-08-25 11:20:00|79.53|77.13|79.69|77.29|80|77.6|79.38|76.98|0
1661426700000|2022-08-25 11:25:00|79.74|77.34|79.48|77.08|79.74|77.34|79.48|77.08|0
1661427000000|2022-08-25 11:30:00|79.5|77.1|80.15|77.75|80.2|77.8|79.5|77.1|0
1661427300000|2022-08-25 11:35:00|80.2|77.8|80.02|77.62|80.46|78.06|79.94|77.54|0
1661427600000|2022-08-25 11:40:00|80.04|77.64|80.61|78.21|80.61|78.21|79.88|77.48|0
1661427900000|2022-08-25 11:45:00|80.56|78.16|80.35|77.95|80.77|78.37|80.3|77.9|0
1661428200000|2022-08-25 11:50:00|80.4|78|80.42|78.02|80.66|78.26|80.35|77.95|0
1661428500000|2022-08-25 11:55:00|80.45|78.05|80.21|77.81|80.61|78.21|80.13|77.73|0
1661428800000|2022-08-25 12:00:00|80.19|77.79|79.74|77.34|80.24|77.84|79.61|77.21|0
1661429100000|2022-08-25 12:05:00|79.77|77.37|79.92|77.52|80.18|77.78|79.72|77.32|0
1661429400000|2022-08-25 12:10:00|79.87|77.47|80.23|77.83|80.33|77.93|79.79|77.39|0
1661429700000|2022-08-25 12:15:00|80.28|77.88|80.7|78.3|80.75|78.35|80.23|77.83|0
1661430000000|2022-08-25 12:20:00|80.75|78.35|80.8|78.4|81.17|78.77|80.65|78.25|0
1661430300000|2022-08-25 12:25:00|80.85|78.45|80.59|78.19|81.11|78.71|80.59|78.19|0
1661430600000|2022-08-25 12:30:00|80.51|78.11|81|78.6|81.96|79.56|80.51|78.11|0
1661430900000|2022-08-25 12:35:00|81.06|78.66|81.53|79.13|81.74|79.34|80.9|78.5|0
1661431200000|2022-08-25 12:40:00|81.48|79.08|82.16|79.76|82.43|80.03|81.37|78.97|0
1661431500000|2022-08-25 12:45:00|82.11|79.71|82.37|79.97|82.53|80.13|81.9|79.5|0
1661431800000|2022-08-25 12:50:00|82.48|80.08|82|79.6|82.69|80.29|81.84|79.44|0
1661432100000|2022-08-25 12:55:00|82.02|79.62|81.57|79.17|82.21|79.81|81.57|79.17|0
1661432400000|2022-08-25 13:00:00|81.62|79.22|81.78|79.38|81.78|79.38|81.41|79.01|0
1661432700000|2022-08-25 13:05:00|81.73|79.33|81.99|79.59|82.2|79.8|81.73|79.33|0
1661433000000|2022-08-25 13:10:00|82.09|79.69|81.61|79.21|82.31|79.91|81.51|79.11|0
1661433300000|2022-08-25 13:15:00|81.56|79.16|81.66|79.26|81.67|79.27|81.35|78.95|0
1661433600000|2022-08-25 13:20:00|81.61|79.21|81.61|79.21|81.77|79.37|81.29|78.89|0
1661433900000|2022-08-25 13:25:00|81.56|79.16|82.19|79.79|82.24|79.84|81.56|79.16|0
1661434200000|2022-08-25 13:30:00|82.03|79.63|84.07|81.67|84.18|81.78|81.87|79.47|0
1661434500000|2022-08-25 13:35:00|84.18|81.78|83.36|80.96|84.34|81.94|83.15|80.75|0
1661434800000|2022-08-25 13:40:00|83.25|80.85|83.47|81.07|83.96|81.56|82.82|80.42|0
1661435100000|2022-08-25 13:45:00|83.41|81.01|82.36|79.96|83.71|81.31|81.16|78.76|0
1661435400000|2022-08-25 13:50:00|82.26|79.86|80.4|78|82.74|80.34|80.19|77.79|0
1661435700000|2022-08-25 13:55:00|80.35|77.95|78.89|76.49|80.35|77.95|78.74|76.34|0
1661436000000|2022-08-25 14:00:00|78.58|76.18|78.38|75.98|78.58|76.18|77.87|75.47|0
1661436300000|2022-08-25 14:05:00|78.27|75.87|78.89|76.49|79.1|76.7|78.12|75.72|0
1661436600000|2022-08-25 14:10:00|78.84|76.44|78.58|76.18|79.56|77.16|78.53|76.13|0
1661436900000|2022-08-25 14:15:00|78.47|76.07|79.89|77.49|79.95|77.55|77.96|75.56|0
1661437200000|2022-08-25 14:20:00|80.05|77.65|76.25|73.85|80.1|77.7|76.25|73.85|0
1661437500000|2022-08-25 14:25:00|76.2|73.8|76.25|73.85|76.76|74.36|75.8|73.4|0
1661437800000|2022-08-25 14:30:00|76.1|73.7|74.84|72.44|76.64|74.24|74.59|72.19|0
1661438100000|2022-08-25 14:35:00|74.94|72.54|75.04|72.64|75.19|72.79|74.34|71.94|0
1661438400000|2022-08-25 14:40:00|75.09|72.69|75.19|72.79|75.29|72.89|74.74|72.34|0
1661438700000|2022-08-25 14:45:00|75.14|72.74|75.14|72.74|75.34|72.94|74.74|72.34|0
1661439000000|2022-08-25 14:50:00|74.94|72.54|76.08|73.68|76.14|73.74|74.94|72.54|0
1661439300000|2022-08-25 14:55:00|76.14|73.74|75.92|73.52|76.39|73.99|75.57|73.17|0
1661439600000|2022-08-25 15:00:00|75.82|73.42|76.73|74.33|76.93|74.53|75.82|73.42|0
1661439900000|2022-08-25 15:05:00|76.72|74.32|77.08|74.68|77.28|74.88|76.72|74.32|0
1661440200000|2022-08-25 15:10:00|77.03|74.63|77.9|75.5|78|75.6|76.72|74.32|0
1661440500000|2022-08-25 15:15:00|77.84|75.44|78.91|76.51|79.32|76.92|77.53|75.13|0
1661440800000|2022-08-25 15:20:00|78.7|76.3|80.16|77.76|80.27|77.87|78.59|76.19|0
1661441100000|2022-08-25 15:25:00|80.27|77.87|78.95|76.55|80.27|77.87|78.75|76.35|0
1661441400000|2022-08-25 15:30:00|78.8|76.4|78.95|76.55|79.21|76.81|78.33|75.93|0
1661441700000|2022-08-25 15:35:00|78.9|76.5|78.83|76.43|79|76.6|78.27|75.87|0
1661442000000|2022-08-25 15:40:00|78.88|76.48|78.41|76.01|79.19|76.79|78.31|75.91|0
1661442300000|2022-08-25 15:45:00|78.31|75.91|78.56|76.16|78.98|76.58|78.26|75.86|0
1661442600000|2022-08-25 15:50:00|78.61|76.21|78.97|76.57|79.13|76.73|78.41|76.01|0
1661442900000|2022-08-25 15:55:00|79.03|76.63|78.4|76|79.65|77.25|78.3|75.9|0
1661443200000|2022-08-25 16:00:00|78.51|76.11|78.76|76.36|79.02|76.62|78.3|75.9|0
1661443500000|2022-08-25 16:05:00|78.71|76.31|79.23|76.83|79.23|76.83|78.35|75.95|0
1661443800000|2022-08-25 16:10:00|79.17|76.77|80.06|77.66|80.43|78.03|78.81|76.41|0
1661444100000|2022-08-25 16:15:00|80.11|77.71|79.67|77.27|80.48|78.08|79.44|77.04|0
1661444400000|2022-08-25 16:20:00|79.73|77.33|79.88|77.48|80.04|77.64|79.51|77.11|0
1661444700000|2022-08-25 16:25:00|79.83|77.43|79.04|76.64|79.88|77.48|78.89|76.49|0
1661445000000|2022-08-25 16:30:00|78.99|76.59|79.14|76.74|79.56|77.16|78.88|76.48|0
1661445300000|2022-08-25 16:35:00|79.19|76.79|79.09|76.69|79.3|76.9|78.88|76.48|0
1661445600000|2022-08-25 16:40:00|79.04|76.64|79.55|77.15|80.08|77.68|79.04|76.64|0
1661445900000|2022-08-25 16:45:00|79.66|77.26|80.71|78.31|81.08|78.68|79.5|77.1|0
1661446200000|2022-08-25 16:50:00|80.55|78.15|79.76|77.36|80.55|78.15|78.72|76.32|0
1661446500000|2022-08-25 16:55:00|79.65|77.25|79.44|77.04|80.02|77.62|79.44|77.04|0
1661446800000|2022-08-25 17:00:00|79.49|77.09|79.34|76.94|79.81|77.41|78.92|76.52|0
1661447100000|2022-08-25 17:05:00|79.33|76.93|79.81|77.41|79.96|77.56|78.76|76.36|0
1661447400000|2022-08-25 17:10:00|79.75|77.35|79.33|76.93|80.07|77.67|79.33|76.93|0
1661447700000|2022-08-25 17:15:00|79.39|76.99|77.81|75.41|79.59|77.19|77.81|75.41|0
1661448000000|2022-08-25 17:20:00|77.86|75.46|77.4|75|77.97|75.57|77.09|74.69|0
1661448300000|2022-08-25 17:25:00|77.35|74.95|77.24|74.84|77.6|75.2|77.04|74.64|0
1661448600000|2022-08-25 17:30:00|77.19|74.79|76.68|74.28|77.4|75|76.68|74.28|0
1661448900000|2022-08-25 17:35:00|76.63|74.23|76.37|73.97|76.78|74.38|76.22|73.82|0
1661449200000|2022-08-25 17:40:00|76.32|73.92|76.01|73.61|76.47|74.07|75.96|73.56|0
1661449500000|2022-08-25 17:45:00|75.96|73.56|75.86|73.46|76.16|73.76|75.56|73.16|0
1661449800000|2022-08-25 17:50:00|75.91|73.51|75.8|73.4|76.11|73.71|75.8|73.4|0
1661450100000|2022-08-25 17:55:00|75.75|73.35|75.95|73.55|76.21|73.81|75.75|73.35|0
1661450400000|2022-08-25 18:00:00|75.9|73.5|76.66|74.26|76.76|74.36|75.85|73.45|0
1661450700000|2022-08-25 18:05:00|76.69|74.29|76.4|74|77.02|74.62|76.35|73.95|0
1661451000000|2022-08-25 18:10:00|76.45|74.05|75.89|73.49|76.71|74.31|75.74|73.34|0
1661451300000|2022-08-25 18:15:00|75.94|73.54|76.09|73.69|76.25|73.85|75.74|73.34|0
1661451600000|2022-08-25 18:20:00|75.99|73.59|75.89|73.49|76.25|73.85|75.74|73.34|0
1661451900000|2022-08-25 18:25:00|75.94|73.54|75.58|73.18|75.94|73.54|75.48|73.08|0
1661452200000|2022-08-25 18:30:00|75.53|73.13|75.83|73.43|75.99|73.59|75.43|73.03|0
1661452500000|2022-08-25 18:35:00|75.78|73.38|76.44|74.04|76.44|74.04|75.78|73.38|0
1661452800000|2022-08-25 18:40:00|76.49|74.09|76.74|74.34|77.1|74.7|76.49|74.09|0
1661453100000|2022-08-25 18:45:00|76.69|74.29|76.69|74.29|77.1|74.7|76.64|74.24|0
1661453400000|2022-08-25 18:50:00|76.74|74.34|76.23|73.83|77.3|74.9|76.18|73.78|0
1661453700000|2022-08-25 18:55:00|76.28|73.88|75.47|73.07|76.28|73.88|75.47|73.07|0
1661454000000|2022-08-25 19:00:00|75.52|73.12|75.06|72.66|75.72|73.32|75.06|72.66|0
1661454300000|2022-08-25 19:05:00|75.01|72.61|75.56|73.16|75.76|73.36|74.96|72.56|0
1661454600000|2022-08-25 19:10:00|75.61|73.21|75.21|72.81|75.82|73.42|75.21|72.81|0
1661454900000|2022-08-25 19:15:00|75.16|72.76|74.7|72.3|75.51|73.11|74.7|72.3|0
1661455200000|2022-08-25 19:20:00|74.65|72.25|74.2|71.8|74.7|72.3|74.15|71.75|0
1661455500000|2022-08-25 19:25:00|74.15|71.75|73.85|71.45|74.3|71.9|73.75|71.35|0
1661455800000|2022-08-25 19:30:00|73.9|71.5|74.29|71.89|74.7|72.3|73.85|71.45|0
1661456100000|2022-08-25 19:35:00|74.24|71.84|74.36|71.96|75.16|72.76|73.6|71.2|0
1661456400000|2022-08-25 19:40:00|74.31|71.91|72.83|70.43|74.41|72.01|72.83|70.43|0
1661456700000|2022-08-25 19:45:00|72.93|70.53|72.39|69.99|73.08|70.68|72.25|69.85|0
1661457000000|2022-08-25 19:50:00|72.3|69.9|72.2|69.8|72.97|70.57|72.05|69.65|0
1661457300000|2022-08-25 19:55:00|72.24|69.84|70.95|68.55|72.34|69.94|70.66|68.26|0
1661457600000|2022-08-25 20:00:00|70.71|68.31|71.56|69.16|71.56|69.16|70.71|68.31|0
1661457900000|2022-08-25 20:05:00|71.52|69.12|71.8|69.4|71.85|69.45|71.37|68.97|0
1661458200000|2022-08-25 20:10:00|71.85|69.45|72.19|69.79|72.19|69.79|71.85|69.45|0
1661458500000|2022-08-25 20:15:00|72.14|69.34|72.09|69.29|72.22|69.42|71.95|69.15|0
1661458800000|2022-08-25 20:20:00|72.05|69.25|72.09|69.29|72.14|69.34|72|69.2|0
1661459100000|2022-08-25 20:25:00|72.04|69.24|71.9|69.1|72.09|69.29|71.9|69.1|0
1661459400000|2022-08-25 20:30:00|71.92|69.12|71.97|69.17|72.09|69.29|71.92|69.12|0
1661459700000|2022-08-25 20:35:00|71.94|69.14|71.99|69.19|71.99|69.19|71.84|69.04|0
1661460000000|2022-08-25 20:40:00|72.03|69.23|72.08|69.28|72.08|69.28|71.94|69.14|0
1661460300000|2022-08-25 20:45:00|72.03|69.23|72.17|69.37|72.17|69.37|72.03|69.23|0
1661460600000|2022-08-25 20:50:00|72.22|69.42|72.15|69.35|72.22|69.42|72.15|69.35|0
1661460900000|2022-08-25 20:55:00|72.17|69.37|72.15|69.35|72.31|69.51|72.07|69.27|0
1661461200000|2022-08-25 21:00:00|72.18|69.38|72.07|69.27|72.18|69.38|72.07|69.27|0
1661461500000|2022-08-25 21:05:00|72.14|69.34|71.94|69.14|72.14|69.34|71.87|69.07|0
1661461800000|2022-08-25 21:10:00|71.9|69.1|71.89|69.09|71.98|69.18|71.86|69.06|0
1661462100000|2022-08-25 21:15:00|71.88|69.08|71.72|68.92|71.88|69.08|71.66|68.86|0
1661462400000|2022-08-25 21:20:00|71.67|68.87|71.7|68.9|71.72|68.92|71.64|68.84|0
1661462700000|2022-08-25 21:25:00|71.72|68.92|71.77|68.97|71.89|69.09|71.72|68.92|0
1661463000000|2022-08-25 21:30:00|71.78|68.98|71.83|69.03|71.83|69.03|71.74|68.94|0
1661463300000|2022-08-25 21:35:00|71.86|69.06|71.71|68.91|71.86|69.06|71.71|68.91|0
1661463600000|2022-08-25 21:40:00|71.72|68.92|71.73|68.93|71.75|68.95|71.67|68.87|0
1661463900000|2022-08-25 21:45:00|71.72|68.92|71.66|68.86|71.72|68.92|71.65|68.85|0
1661464200000|2022-08-25 21:50:00|71.67|68.87|71.66|68.86|71.79|68.99|71.65|68.85|0
1661464500000|2022-08-25 21:55:00|71.64|68.84|71.71|68.91|71.72|68.92|71.64|68.84|0
1661464800000|2022-08-25 22:00:00|71.63|68.83|71.94|69.14|71.94|69.14|71.2|68.4|0
1661465100000|2022-08-25 22:05:00|71.99|69.19|71.99|69.19|72.09|69.29|71.99|69.19|0
1661465400000|2022-08-25 22:10:00|72.01|69.21|72.18|69.38|72.23|69.43|72.01|69.21|0
1661465700000|2022-08-25 22:15:00|72.2|69.4|72.22|69.42|72.23|69.43|72.08|69.28|0
1661466000000|2022-08-25 22:20:00|72.27|69.47|72.46|69.66|72.51|69.71|72.22|69.42|0
1661466300000|2022-08-25 22:25:00|72.51|69.71|72.46|69.66|72.56|69.76|72.46|69.66|0
1661466600000|2022-08-25 22:30:00|72.51|69.71|72.26|69.46|72.51|69.71|72.26|69.46|0
1661466900000|2022-08-25 22:35:00|72.22|69.42|72.31|69.51|72.31|69.51|72.21|69.41|0
1661467200000|2022-08-25 22:40:00|72.29|69.49|72.36|69.56|72.41|69.61|72.26|69.46|0
1661467500000|2022-08-25 22:45:00|72.26|69.46|72.35|69.55|72.35|69.55|72.04|69.24|0
1661467800000|2022-08-25 22:50:00|72.33|69.53|72.25|69.45|72.35|69.55|72.25|69.45|0
1661468100000|2022-08-25 22:55:00|72.3|69.5|72.2|69.4|72.35|69.55|72.2|69.4|0
1661468400000|2022-08-25 23:00:00|72.15|69.35|72.1|69.3|72.15|69.35|71.91|69.11|0
1661468700000|2022-08-25 23:05:00|72.06|69.26|71.72|68.92|72.06|69.26|71.67|68.87|0
1661469000000|2022-08-25 23:10:00|71.67|68.87|71.81|69.01|71.81|69.01|71.62|68.82|0
1661469300000|2022-08-25 23:15:00|71.79|68.99|71.62|68.82|71.81|69.01|71.52|68.72|0
1661469600000|2022-08-25 23:20:00|71.57|68.77|71.28|68.48|71.62|68.82|71.18|68.38|0
1661469900000|2022-08-25 23:25:00|71.33|68.53|71.32|68.52|71.33|68.53|71.18|68.38|0
1661470200000|2022-08-25 23:30:00|71.27|68.47|71.32|68.52|71.42|68.62|71.25|68.45|0
1661470500000|2022-08-25 23:35:00|71.37|68.57|71.65|68.85|71.65|68.85|71.37|68.57|0
1661470800000|2022-08-25 23:40:00|71.7|68.9|71.55|68.75|71.8|69|71.55|68.75|0
1661471100000|2022-08-25 23:45:00|71.58|68.78|71.6|68.8|71.7|68.9|71.43|68.63|0
1661471400000|2022-08-25 23:50:00|71.55|68.75|71.74|68.94|71.79|68.99|71.55|68.75|0
1661471700000|2022-08-25 23:55:00|71.69|68.89|71.88|69.08|71.88|69.08|71.57|68.77|0
1661472000000|2022-08-26 00:00:00|71.93|69.13|71.98|69.18|72.17|69.37|71.64|68.84|0
1661472300000|2022-08-26 00:05:00|72.02|69.22|72.17|69.37|72.17|69.37|71.88|69.08|0
1661472600000|2022-08-26 00:10:00|72.26|69.46|72.36|69.56|72.46|69.66|72.16|69.36|0
1661472900000|2022-08-26 00:15:00|72.41|69.61|72.4|69.6|72.55|69.75|72.26|69.46|0
1661473200000|2022-08-26 00:20:00|72.45|69.65|72.16|69.36|72.5|69.7|72.16|69.36|0
1661473500000|2022-08-26 00:25:00|72.21|69.41|72.25|69.45|72.3|69.5|71.97|69.17|0
1661473800000|2022-08-26 00:30:00|72.2|69.4|71.96|69.16|72.25|69.45|71.96|69.16|0
1661474100000|2022-08-26 00:35:00|71.99|69.19|71.91|69.11|72.06|69.26|71.72|68.92|0
1661474400000|2022-08-26 00:40:00|71.89|69.09|71.71|68.91|71.93|69.13|71.62|68.82|0
1661474700000|2022-08-26 00:45:00|71.76|68.96|71.66|68.86|71.76|68.96|71.47|68.67|0
1661475000000|2022-08-26 00:50:00|71.62|68.82|71.61|68.81|71.81|69.01|71.57|68.77|0
1661475300000|2022-08-26 00:55:00|71.66|68.86|71.47|68.67|71.66|68.86|71.28|68.48|0
1661475600000|2022-08-26 01:00:00|71.52|68.72|71.61|68.81|71.66|68.86|71.47|68.67|0
1661475900000|2022-08-26 01:05:00|71.66|68.86|71.7|68.9|71.75|68.95|71.61|68.81|0
1661476200000|2022-08-26 01:10:00|71.75|68.95|71.63|68.83|71.75|68.95|71.6|68.8|0
1661476500000|2022-08-26 01:15:00|71.56|68.76|72.03|69.23|72.03|69.23|71.46|68.66|0
1661476800000|2022-08-26 01:20:00|71.94|69.14|71.98|69.18|72.1|69.3|71.79|68.99|0
1661477100000|2022-08-26 01:25:00|72.03|69.23|71.88|69.08|72.03|69.23|71.74|68.94|0
1661477400000|2022-08-26 01:30:00|71.84|69.04|71.83|69.03|71.88|69.08|71.59|68.79|0
1661477700000|2022-08-26 01:35:00|71.88|69.08|71.69|68.89|71.93|69.13|71.5|68.7|0
1661478000000|2022-08-26 01:40:00|71.73|68.93|71.73|68.93|71.78|68.98|71.59|68.79|0
1661478300000|2022-08-26 01:45:00|71.68|68.88|71.54|68.74|71.78|68.98|71.3|68.5|0
1661478600000|2022-08-26 01:50:00|71.49|68.69|71.1|68.3|71.49|68.69|71.1|68.3|0
1661478900000|2022-08-26 01:55:00|71.15|68.35|71.24|68.44|71.29|68.49|71.1|68.3|0
1661479200000|2022-08-26 02:00:00|71.29|68.49|71.29|68.49|71.43|68.63|71.2|68.4|0
1661479500000|2022-08-26 02:05:00|71.34|68.54|71.24|68.44|71.48|68.68|71.24|68.44|0
1661479800000|2022-08-26 02:10:00|71.29|68.49|71.19|68.39|71.38|68.58|71.14|68.34|0
1661480100000|2022-08-26 02:15:00|71.24|68.44|71.19|68.39|71.24|68.44|71.09|68.29|0
1661480400000|2022-08-26 02:20:00|71.23|68.43|71.18|68.38|71.33|68.53|71.14|68.34|0
1661480700000|2022-08-26 02:25:00|71.23|68.43|71.37|68.57|71.37|68.57|71.23|68.43|0
1661481000000|2022-08-26 02:30:00|71.32|68.52|71.37|68.57|71.42|68.62|71.18|68.38|0
1661481300000|2022-08-26 02:35:00|71.42|68.62|71.32|68.52|71.42|68.62|71.32|68.52|0
1661481600000|2022-08-26 02:40:00|71.37|68.57|71.22|68.42|71.37|68.57|71.17|68.37|0
1661481900000|2022-08-26 02:45:00|71.27|68.47|71.27|68.47|71.32|68.52|71.22|68.42|0
1661482200000|2022-08-26 02:50:00|71.31|68.51|71.22|68.42|71.31|68.51|71.22|68.42|0
1661482500000|2022-08-26 02:55:00|71.17|68.37|71.17|68.37|71.22|68.42|71.12|68.32|0
1661482800000|2022-08-26 03:00:00|71.21|68.41|71.26|68.46|71.26|68.46|71.07|68.27|0
1661483100000|2022-08-26 03:05:00|71.31|68.51|71.3|68.5|71.31|68.51|71.26|68.46|0
1661483400000|2022-08-26 03:10:00|71.26|68.46|71.21|68.41|71.3|68.5|71.16|68.36|0
1661483700000|2022-08-26 03:15:00|71.16|68.36|71.2|68.4|71.25|68.45|71.16|68.36|0
1661484000000|2022-08-26 03:20:00|71.16|68.36|71.15|68.35|71.16|68.36|71.06|68.26|0
1661484300000|2022-08-26 03:25:00|71.11|68.31|71.06|68.26|71.2|68.4|71.06|68.26|0
1661484600000|2022-08-26 03:30:00|71.05|68.25|71.05|68.25|71.1|68.3|71.05|68.25|0
1661484900000|2022-08-26 03:35:00|71.1|68.3|71.05|68.25|71.1|68.3|71.05|68.25|0
1661485200000|2022-08-26 03:40:00|71.1|68.3|71.19|68.39|71.19|68.39|71.1|68.3|0
1661485500000|2022-08-26 03:45:00|71.21|68.41|71.24|68.44|71.28|68.48|71.21|68.41|0
1661485800000|2022-08-26 03:50:00|71.28|68.48|71.33|68.53|71.38|68.58|71.24|68.44|0
1661486100000|2022-08-26 03:55:00|71.28|68.48|71.33|68.53|71.38|68.58|71.28|68.48|0
1661486400000|2022-08-26 04:00:00|71.37|68.57|71.42|68.62|71.52|68.72|71.33|68.53|0
1661486700000|2022-08-26 04:05:00|71.47|68.67|71.61|68.81|71.66|68.86|71.47|68.67|0
1661487000000|2022-08-26 04:10:00|71.56|68.76|71.61|68.81|71.7|68.9|71.56|68.76|0
1661487300000|2022-08-26 04:15:00|71.65|68.85|71.84|69.04|71.84|69.04|71.6|68.8|0
1661487600000|2022-08-26 04:20:00|71.79|68.99|71.7|68.9|71.84|69.04|71.7|68.9|0
1661487900000|2022-08-26 04:25:00|71.65|68.85|71.65|68.85|71.65|68.85|71.6|68.8|0
1661488200000|2022-08-26 04:30:00|71.64|68.84|71.6|68.8|71.64|68.84|71.6|68.8|0
1661488500000|2022-08-26 04:35:00|71.64|68.84|71.64|68.84|71.64|68.84|71.59|68.79|0
1661488800000|2022-08-26 04:40:00|71.62|68.82|71.64|68.84|71.66|68.86|71.54|68.74|0
1661489100000|2022-08-26 04:45:00|71.69|68.89|71.59|68.79|71.69|68.89|71.59|68.79|0
1661489400000|2022-08-26 04:50:00|71.63|68.83|71.87|69.07|71.87|69.07|71.63|68.83|0
1661489700000|2022-08-26 04:55:00|71.82|69.02|71.92|69.12|71.97|69.17|71.78|68.98|0
1661490000000|2022-08-26 05:00:00|71.87|69.07|72.06|69.26|72.06|69.26|71.87|69.07|0
1661490300000|2022-08-26 05:05:00|72.11|69.31|71.96|69.16|72.11|69.31|71.84|69.04|0
1661490600000|2022-08-26 05:10:00|71.91|69.11|71.91|69.11|72.15|69.35|71.91|69.11|0
1661490900000|2022-08-26 05:15:00|71.96|69.16|71.81|69.01|71.96|69.16|71.67|68.87|0
1661491200000|2022-08-26 05:20:00|71.76|68.96|71.86|69.06|71.86|69.06|71.67|68.87|0
1661491500000|2022-08-26 05:25:00|71.81|69.01|71.9|69.1|71.9|69.1|71.76|68.96|0
1661491800000|2022-08-26 05:30:00|71.85|69.05|72.73|69.93|72.83|70.03|71.85|69.05|0
1661492100000|2022-08-26 05:35:00|72.69|69.89|72.97|70.17|72.97|70.17|72.64|69.84|0
1661492400000|2022-08-26 05:40:00|72.93|70.13|72.73|69.93|72.97|70.17|72.68|69.88|0
1661492700000|2022-08-26 05:45:00|72.78|69.98|72.97|70.17|73.12|70.32|72.73|69.93|0
1661493000000|2022-08-26 05:50:00|72.92|70.12|72.82|70.02|72.97|70.17|72.72|69.92|0
1661493300000|2022-08-26 05:55:00|72.87|70.07|72.89|70.09|73.11|70.31|72.82|70.02|0
1661493600000|2022-08-26 06:00:00|72.92|70.12|72.86|70.06|73.21|70.41|72.86|70.06|0
1661493900000|2022-08-26 06:05:00|72.91|70.11|73.1|70.3|73.25|70.45|72.86|70.06|0
1661494200000|2022-08-26 06:10:00|73.01|70.21|73.2|70.4|73.35|70.55|72.96|70.16|0
1661494500000|2022-08-26 06:15:00|73.15|70.35|72.95|70.15|73.39|70.59|72.95|70.15|0
1661494800000|2022-08-26 06:20:00|73|70.2|73.15|70.35|73.15|70.35|72.86|70.06|0
1661495100000|2022-08-26 06:25:00|73.1|70.3|72.9|70.1|73.15|70.35|72.85|70.05|0
1661495400000|2022-08-26 06:30:00|72.85|70.05|72.94|70.14|73.58|70.78|72.66|69.86|0
1661495700000|2022-08-26 06:35:00|72.89|70.09|72.79|69.99|73.03|70.23|72.69|69.89|0
1661496000000|2022-08-26 06:40:00|72.74|69.94|72.93|70.13|73.05|70.25|72.69|69.89|0
1661496300000|2022-08-26 06:45:00|72.98|70.18|72.93|70.13|72.98|70.18|72.74|69.94|0
1661496600000|2022-08-26 06:50:00|72.98|70.18|73.02|70.22|73.17|70.37|72.88|70.08|0
1661496900000|2022-08-26 06:55:00|72.97|70.17|72.83|70.03|73.02|70.22|72.73|69.93|0
1661497200000|2022-08-26 07:00:00|72.88|70.08|73.46|70.66|73.46|70.66|72.68|69.88|0
1661497500000|2022-08-26 07:05:00|73.26|70.86|72.86|70.46|73.26|70.86|72.7|70.3|0
1661497800000|2022-08-26 07:10:00|72.84|70.44|72.76|70.36|73.2|70.8|72.62|70.22|0
1661498100000|2022-08-26 07:15:00|72.74|70.34|72.91|70.51|73.1|70.7|72.74|70.34|0
1661498400000|2022-08-26 07:20:00|72.96|70.56|72.28|69.88|72.96|70.56|72.23|69.83|0
1661498700000|2022-08-26 07:25:00|72.23|69.83|72.08|69.68|72.32|69.92|71.84|69.44|0
1661499000000|2022-08-26 07:30:00|72.03|69.63|72.71|70.31|72.9|70.5|71.98|69.58|0
1661499300000|2022-08-26 07:35:00|72.75|70.35|72.95|70.55|73.09|70.69|72.75|70.35|0
1661499600000|2022-08-26 07:40:00|72.99|70.59|73.53|71.13|73.87|71.47|72.95|70.55|0
1661499900000|2022-08-26 07:45:00|73.58|71.18|73.36|70.96|73.67|71.27|73.33|70.93|0
1661500200000|2022-08-26 07:50:00|73.38|70.98|73.47|71.07|73.62|71.22|73.23|70.83|0
1661500500000|2022-08-26 07:55:00|73.45|71.05|73.47|71.07|73.72|71.32|73.23|70.83|0
1661500800000|2022-08-26 08:00:00|73.52|71.12|73.96|71.56|74.18|71.78|73.52|71.12|0
1661501100000|2022-08-26 08:05:00|74.01|71.61|73.91|71.51|74.21|71.81|73.81|71.41|0
1661501400000|2022-08-26 08:10:00|73.96|71.56|73.86|71.46|74.15|71.75|73.76|71.36|0
1661501700000|2022-08-26 08:15:00|73.81|71.41|73.95|71.55|74.2|71.8|73.76|71.36|0
1661502000000|2022-08-26 08:20:00|74|71.6|73.95|71.55|74.15|71.75|73.9|71.5|0
1661502300000|2022-08-26 08:25:00|73.9|71.5|74.19|71.79|74.24|71.84|73.9|71.5|0
1661502600000|2022-08-26 08:30:00|74.24|71.84|73.55|71.15|74.59|72.19|73.45|71.05|0
1661502900000|2022-08-26 08:35:00|73.5|71.1|73.45|71.05|73.6|71.2|73.35|70.95|0
1661503200000|2022-08-26 08:40:00|73.4|71|73.4|71|73.64|71.24|73.3|70.9|0
1661503500000|2022-08-26 08:45:00|73.35|70.95|73.2|70.8|73.45|71.05|73.01|70.61|0
1661503800000|2022-08-26 08:50:00|73.15|70.75|73.64|71.24|73.69|71.29|73.05|70.65|0
1661504100000|2022-08-26 08:55:00|73.66|71.26|73.88|71.48|73.88|71.48|73.59|71.19|0
1661504400000|2022-08-26 09:00:00|73.83|71.43|74.03|71.63|74.08|71.68|73.78|71.38|0
1661504700000|2022-08-26 09:05:00|74.08|71.68|73.73|71.33|74.22|71.82|73.73|71.33|0
1661505000000|2022-08-26 09:10:00|73.68|71.28|73.68|71.28|74.02|71.62|73.68|71.28|0
1661505300000|2022-08-26 09:15:00|73.63|71.23|73.92|71.52|74.14|71.74|73.63|71.23|0
1661505600000|2022-08-26 09:20:00|73.97|71.57|74.77|72.37|74.87|72.47|73.92|71.52|0
1661505900000|2022-08-26 09:25:00|74.79|72.39|74.96|72.56|75.06|72.66|74.52|72.12|0
1661506200000|2022-08-26 09:30:00|75.01|72.61|75.11|72.71|75.46|73.06|74.86|72.46|0
1661506500000|2022-08-26 09:35:00|75.06|72.66|74.86|72.46|75.16|72.76|74.81|72.41|0
1661506800000|2022-08-26 09:40:00|74.81|72.41|74.71|72.31|74.96|72.56|74.71|72.31|0
1661507100000|2022-08-26 09:45:00|74.76|72.36|75.45|73.05|75.45|73.05|74.66|72.26|0
1661507400000|2022-08-26 09:50:00|75.4|73|75.4|73|75.57|73.17|75.35|72.95|0
1661507700000|2022-08-26 09:55:00|75.42|73.02|75.17|72.77|75.55|73.15|75.17|72.77|0
1661508000000|2022-08-26 10:00:00|75.14|72.74|75.09|72.69|75.29|72.89|74.94|72.54|0
1661508300000|2022-08-26 10:05:00|75.04|72.64|75.19|72.79|75.34|72.94|75.04|72.64|0
1661508600000|2022-08-26 10:10:00|75.14|72.74|75.14|72.74|75.49|73.09|75.09|72.69|0
1661508900000|2022-08-26 10:15:00|75.19|72.79|75.08|72.68|75.48|73.08|75.08|72.68|0
1661509200000|2022-08-26 10:20:00|75.13|72.73|74.73|72.33|75.33|72.93|74.73|72.33|0
1661509500000|2022-08-26 10:25:00|74.83|72.43|74.98|72.58|74.98|72.58|74.59|72.19|0
1661509800000|2022-08-26 10:30:00|74.93|72.53|75.37|72.97|75.47|73.07|74.91|72.51|0
1661510100000|2022-08-26 10:35:00|75.32|72.92|75.4|73|75.67|73.27|75.32|72.92|0
1661510400000|2022-08-26 10:40:00|75.37|72.97|75.62|73.22|75.67|73.27|75.22|72.82|0
1661510700000|2022-08-26 10:45:00|75.57|73.17|75.32|72.92|75.72|73.32|75.32|72.92|0
1661511000000|2022-08-26 10:50:00|75.27|72.87|75.51|73.11|75.66|73.26|75.22|72.82|0
1661511300000|2022-08-26 10:55:00|75.46|73.06|75.26|72.86|75.71|73.31|75.21|72.81|0
1661511600000|2022-08-26 11:00:00|75.21|72.81|75.76|73.36|75.86|73.46|75.01|72.61|0
1661511900000|2022-08-26 11:05:00|75.81|73.41|75.81|73.41|76.16|73.76|75.71|73.31|0
1661512200000|2022-08-26 11:10:00|75.76|73.36|75.35|72.95|75.76|73.36|75.35|72.95|0
1661512500000|2022-08-26 11:15:00|75.4|73|75.15|72.75|75.45|73.05|75.13|72.73|0
1661512800000|2022-08-26 11:20:00|75.1|72.7|75.3|72.9|75.4|73|75.1|72.7|0
1661513100000|2022-08-26 11:25:00|75.25|72.85|75.3|72.9|75.45|73.05|75.05|72.65|0
1661513400000|2022-08-26 11:30:00|75.39|72.99|74.94|72.54|75.44|73.04|74.8|72.4|0
1661513700000|2022-08-26 11:35:00|74.9|72.5|74.55|72.15|74.94|72.54|74.45|72.05|0
1661514000000|2022-08-26 11:40:00|74.6|72.2|74.59|72.19|74.72|72.32|74.4|72|0
1661514300000|2022-08-26 11:45:00|74.54|72.14|74.25|71.85|74.64|72.24|74.2|71.8|0
1661514600000|2022-08-26 11:50:00|74.2|71.8|74|71.6|74.49|72.09|74|71.6|0
1661514900000|2022-08-26 11:55:00|73.95|71.55|74.14|71.74|74.39|71.99|73.8|71.4|0
1661515200000|2022-08-26 12:00:00|74.09|71.69|74.48|72.08|74.48|72.08|73.89|71.49|0
1661515500000|2022-08-26 12:05:00|74.46|72.06|74.19|71.79|74.48|72.08|74.14|71.74|0
1661515800000|2022-08-26 12:10:00|74.23|71.83|74.13|71.73|74.53|72.13|74.13|71.73|0
1661516100000|2022-08-26 12:15:00|74.08|71.68|74.03|71.63|74.23|71.83|73.89|71.49|0
1661516400000|2022-08-26 12:20:00|74.08|71.68|74.03|71.63|74.57|72.17|73.98|71.58|0
1661516700000|2022-08-26 12:25:00|73.98|71.58|74.37|71.97|74.47|72.07|73.98|71.58|0
1661517000000|2022-08-26 12:30:00|74.45|72.05|72.98|70.58|74.89|72.49|71.94|69.54|0
1661517300000|2022-08-26 12:35:00|73.05|70.65|72.88|70.48|73.88|71.48|72.88|70.48|0
1661517600000|2022-08-26 12:40:00|72.8|70.4|73.86|71.46|74.25|71.85|72.8|70.4|0
1661517900000|2022-08-26 12:45:00|73.91|71.51|72.83|70.43|73.96|71.56|72.83|70.43|0
1661518200000|2022-08-26 12:50:00|72.74|70.34|72.59|70.19|73|70.6|72.35|69.95|0
1661518500000|2022-08-26 12:55:00|72.54|70.14|71.72|69.32|72.64|70.24|71.62|69.22|0
1661518800000|2022-08-26 13:00:00|71.77|69.37|70.25|67.85|71.86|69.46|70.25|67.85|0
1661519100000|2022-08-26 13:05:00|70.15|67.75|69.24|66.84|70.2|67.8|68.8|66.4|0
1661519400000|2022-08-26 13:10:00|69.26|66.86|71.15|68.75|71.15|68.75|69.03|66.63|0
1661519700000|2022-08-26 13:15:00|71.12|68.72|70.94|68.54|71.12|68.72|70.47|68.07|0
1661520000000|2022-08-26 13:20:00|70.98|68.58|71.36|68.96|71.79|69.39|70.98|68.58|0
1661520300000|2022-08-26 13:25:00|71.45|69.05|72.55|70.15|72.84|70.44|71.36|68.96|0
1661520600000|2022-08-26 13:30:00|72.65|70.25|72.84|70.44|74.05|71.65|72.45|70.05|0
1661520900000|2022-08-26 13:35:00|72.74|70.34|73.22|70.82|73.8|71.4|72.5|70.1|0
1661521200000|2022-08-26 13:40:00|73.32|70.92|71.93|69.53|73.37|70.97|71.65|69.25|0
1661521500000|2022-08-26 13:45:00|71.98|69.58|72.8|70.4|72.8|70.4|71.74|69.34|0
1661521800000|2022-08-26 13:50:00|72.85|70.45|72.03|69.63|73.83|71.43|71.98|69.58|0
1661522100000|2022-08-26 13:55:00|71.98|69.58|71.73|69.33|72.1|69.7|71.4|69|0
1661522400000|2022-08-26 14:00:00|72.48|70.08|78.96|75.6|78.99|76.59|71.86|69.46|0
1661522700000|2022-08-26 14:05:00|79.35|75.99|70.82|67.46|79.61|76.25|70.82|67.46|0
1661523000000|2022-08-26 14:10:00|70.49|67.13|72.6|69.24|73.84|70.48|69.98|66.62|0
1661523300000|2022-08-26 14:15:00|72.55|69.19|72.69|69.33|74.01|70.65|71.92|68.56|0
1661523600000|2022-08-26 14:20:00|72.64|69.28|77.61|74.25|77.79|74.43|72.64|69.28|0
1661523900000|2022-08-26 14:25:00|77.66|74.3|80.42|77.06|81.43|78.07|77.31|73.95|0
1661524200000|2022-08-26 14:30:00|80.95|77.59|83.51|80.15|83.89|80.53|78.16|74.8|0
1661524500000|2022-08-26 14:35:00|83.72|80.36|86.26|82.9|87.05|83.69|82.88|79.52|0
1661524800000|2022-08-26 14:40:00|86.15|82.79|85.42|82.06|86.15|82.79|84.54|81.18|0
1661525100000|2022-08-26 14:45:00|85.59|82.23|83.88|80.52|86.09|82.73|83.88|80.52|0
1661525400000|2022-08-26 14:50:00|83.83|80.47|84.76|81.4|85.48|82.12|83.83|80.47|0
1661525700000|2022-08-26 14:55:00|84.7|81.34|84.85|81.49|85.97|82.61|84.19|80.83|0
1661526000000|2022-08-26 15:00:00|85.12|81.76|87.7|84.34|87.7|84.34|84.79|81.43|0
1661526300000|2022-08-26 15:05:00|87.93|84.57|88.3|84.94|89.19|85.83|86.97|83.61|0
1661526600000|2022-08-26 15:10:00|88.61|85.25|87.41|84.05|89.02|85.66|87.36|84|0
1661526900000|2022-08-26 15:15:00|87.47|84.11|89.8|86.44|90.14|86.78|87.18|83.82|0
1661527200000|2022-08-26 15:20:00|90.55|87.19|89.15|85.79|91.24|87.88|89.15|85.79|0
1661527500000|2022-08-26 15:25:00|89.21|85.85|88.8|85.44|89.73|86.37|88.17|84.81|0
1661527800000|2022-08-26 15:30:00|88.92|85.56|88.23|84.87|89.43|86.07|87.89|84.53|0
1661528100000|2022-08-26 15:35:00|88.34|84.98|88.85|85.49|89.31|85.95|88|84.64|0
1661528400000|2022-08-26 15:40:00|89.02|85.66|89.54|86.18|90.18|86.82|88.28|84.92|0
1661528700000|2022-08-26 15:45:00|89.37|86.01|88.1|84.74|89.37|86.01|87.88|84.52|0
1661529000000|2022-08-26 15:50:00|88.05|84.69|87.65|84.29|88.79|85.43|87.14|83.78|0
1661529300000|2022-08-26 15:55:00|87.64|84.28|89.07|85.71|89.3|85.94|87.59|84.23|0
1661529600000|2022-08-26 16:00:00|89.3|85.94|91.22|87.86|91.28|87.92|89.01|85.65|0
1661529900000|2022-08-26 16:05:00|91.1|87.74|90.63|87.27|91.45|88.09|90.4|87.04|0
1661530200000|2022-08-26 16:10:00|90.57|87.21|90.22|86.86|91.16|87.8|90.16|86.8|0
1661530500000|2022-08-26 16:15:00|90.34|86.98|91.56|88.2|92.27|88.91|90.28|86.92|0
1661530800000|2022-08-26 16:20:00|91.68|88.32|92.27|88.91|92.51|89.15|91.68|88.32|0
1661531100000|2022-08-26 16:25:00|92.3|88.94|91.56|88.2|92.62|89.26|91.5|88.14|0
1661531400000|2022-08-26 16:30:00|91.62|88.26|94.34|90.98|94.46|91.1|91.59|88.23|0
1661531700000|2022-08-26 16:35:00|94.4|91.04|93.98|90.62|94.52|91.16|93.74|90.38|0
1661532000000|2022-08-26 16:40:00|93.92|90.56|93.32|89.96|94.34|90.98|92.49|89.13|0
1661532300000|2022-08-26 16:45:00|93.26|89.9|92.25|88.89|93.62|90.26|92.25|88.89|0
1661532600000|2022-08-26 16:50:00|92.31|88.95|93.13|89.77|93.55|90.19|92.31|88.95|0
1661532900000|2022-08-26 16:55:00|93.02|89.66|92.13|88.77|93.02|89.66|91.95|88.59|0
1661533200000|2022-08-26 17:00:00|92.3|88.94|92.24|88.88|92.89|89.53|91.6|88.24|0
1661533500000|2022-08-26 17:05:00|92.3|88.94|91.77|88.41|92.3|88.94|91.42|88.06|0
1661533800000|2022-08-26 17:10:00|91.89|88.53|92.65|89.29|93.06|89.7|91.71|88.35|0
1661534100000|2022-08-26 17:15:00|92.77|89.41|93.18|89.82|93.48|90.12|92.12|88.76|0
1661534400000|2022-08-26 17:20:00|93.36|90|92.35|88.99|93.36|90|92.35|88.99|0
1661534700000|2022-08-26 17:25:00|92.38|89.02|92.7|89.34|92.7|89.34|91.88|88.52|0
1661535000000|2022-08-26 17:30:00|92.76|89.4|92.7|89.34|93.83|90.47|92.41|89.05|0
1661535300000|2022-08-26 17:35:00|92.58|89.22|93.41|90.05|93.47|90.11|92.35|88.99|0
1661535600000|2022-08-26 17:40:00|93.35|89.99|94.25|90.89|94.61|91.25|93.35|89.99|0
1661535900000|2022-08-26 17:45:00|94.19|90.83|94.13|90.77|94.49|91.13|93.77|90.41|0
1661536200000|2022-08-26 17:50:00|94.07|90.71|94.36|91|94.91|91.55|94.07|90.71|0
1661536500000|2022-08-26 17:55:00|94.42|91.06|94.42|91.06|94.72|91.36|94.18|90.82|0
1661536800000|2022-08-26 18:00:00|94.48|91.12|94.66|91.3|94.84|91.48|93.94|90.58|0
1661537100000|2022-08-26 18:05:00|94.72|91.36|95.02|91.66|95.26|91.9|94.3|90.94|0
1661537400000|2022-08-26 18:10:00|95.08|91.72|95.38|92.02|95.68|92.32|95.02|91.66|0
1661537700000|2022-08-26 18:15:00|95.32|91.96|96.72|93.36|96.97|93.61|95.32|91.96|0
1661538000000|2022-08-26 18:20:00|96.6|93.24|96.1|92.74|96.6|93.24|95.62|92.26|0
1661538300000|2022-08-26 18:25:00|96.17|92.81|96.08|93.68|96.53|93.8|94.35|91.95|0
1661538600000|2022-08-26 18:30:00|96.2|93.8|95.9|93.5|96.39|93.99|95.59|93.19|0
1661538900000|2022-08-26 18:35:00|95.96|93.56|96.5|94.1|96.87|94.47|95.59|93.19|0
1661539200000|2022-08-26 18:40:00|96.57|94.17|96.99|94.59|97.06|94.66|96.32|93.92|0
1661539500000|2022-08-26 18:45:00|96.93|94.53|97.36|94.96|97.55|95.15|96.32|93.92|0
1661539800000|2022-08-26 18:50:00|97.3|94.9|98.04|95.64|98.04|95.64|97.18|94.78|0
1661540100000|2022-08-26 18:55:00|97.98|95.58|98.98|96.58|99.24|96.84|97.48|95.08|0
1661540400000|2022-08-26 19:00:00|99.05|96.65|98.54|96.14|99.05|96.65|97.74|95.34|0
1661540700000|2022-08-26 19:05:00|98.61|96.21|99.92|97.52|100.11|97.71|98.17|95.77|0
1661541000000|2022-08-26 19:10:00|99.86|97.46|99.98|97.58|100.61|98.21|99.73|97.33|0
1661541300000|2022-08-26 19:15:00|100.04|97.64|98.91|96.51|100.04|97.64|98.29|95.89|0
1661541600000|2022-08-26 19:20:00|98.85|96.45|100.1|97.7|100.74|98.34|98.41|96.01|0
1661541900000|2022-08-26 19:25:00|100.16|97.76|99.85|97.45|100.61|98.21|99.16|96.76|0
1661542200000|2022-08-26 19:30:00|99.78|97.38|100.92|98.52|100.92|98.52|99.53|97.13|0
1661542500000|2022-08-26 19:35:00|100.86|98.46|101.11|98.71|101.81|99.41|100.54|98.14|0
1661542800000|2022-08-26 19:40:00|101.04|98.64|101.37|98.97|102.77|100.37|100.85|98.45|0
1661543100000|2022-08-26 19:45:00|101.18|98.78|103.36|100.96|104.08|101.68|100.79|98.39|0
1661543400000|2022-08-26 19:50:00|103.3|100.9|105.12|102.72|105.12|102.72|102.33|99.93|0
1661543700000|2022-08-26 19:55:00|104.92|102.52|105.05|102.65|105.18|102.78|103.04|100.64|0
1661544000000|2022-08-26 20:00:00|105.24|102.84|106.23|103.83|106.63|104.23|105.11|102.71|0
1661544300000|2022-08-26 20:05:00|106.16|103.76|105.96|103.56|106.43|104.03|105.9|103.5|0
1661544600000|2022-08-26 20:10:00|105.9|103.5|104.11|101.71|106.09|103.69|104.05|101.65|0
1661732700000|2022-08-29 00:25:00|116.98|114.18|116.91|114.11|117.13|114.33|116.77|113.97|0
1661733000000|2022-08-29 00:30:00|116.88|114.08|115.83|113.03|116.98|114.18|114.63|111.83|0
1661733300000|2022-08-29 00:35:00|115.91|113.11|114.35|111.55|115.91|113.11|114.21|111.41|0
1661733600000|2022-08-29 00:40:00|114.42|111.62|115.13|112.33|115.42|112.62|114.28|111.48|0
1661733900000|2022-08-29 00:45:00|115.2|112.4|115.98|113.18|116.27|113.47|115.13|112.33|0
1661734200000|2022-08-29 00:50:00|116.05|113.25|115.84|113.04|116.13|113.33|115.48|112.68|0
1661734500000|2022-08-29 00:55:00|115.98|113.18|116.55|113.75|117.09|114.29|115.84|113.04|0
1661734800000|2022-08-29 01:00:00|116.48|113.68|116.55|113.75|116.84|114.04|116.12|113.32|0
1661735100000|2022-08-29 01:05:00|116.47|113.67|115.7|112.9|116.63|113.83|115.7|112.9|0
1661735400000|2022-08-29 01:10:00|115.66|112.86|116.91|114.11|116.99|114.19|115.63|112.83|0
1661735700000|2022-08-29 01:15:00|117.06|114.26|117.05|114.25|117.27|114.47|116.55|113.75|0
1661736000000|2022-08-29 01:20:00|116.98|114.18|117.12|114.32|117.63|114.83|116.76|113.96|0
1661736300000|2022-08-29 01:25:00|117.19|114.39|118|115.2|118.06|115.26|116.98|114.18|0
1661736600000|2022-08-29 01:30:00|118.07|115.27|119.02|116.22|119.89|117.09|118.07|115.27|0
1661736900000|2022-08-29 01:35:00|118.95|116.15|118.87|116.07|119.67|116.87|118.8|116|0
1661737200000|2022-08-29 01:40:00|118.94|116.14|118.22|115.42|118.94|116.14|118.01|115.21|0
1661737500000|2022-08-29 01:45:00|118.15|115.35|118.36|115.56|118.65|115.85|118.15|115.35|0
1661737800000|2022-08-29 01:50:00|118.43|115.63|117.71|114.91|118.57|115.77|117.64|114.84|0
1661738100000|2022-08-29 01:55:00|117.64|114.84|117.64|114.84|118.07|115.27|117.57|114.77|0
1661738400000|2022-08-29 02:00:00|117.57|114.77|117.78|114.98|117.99|115.19|117.57|114.77|0
1661738700000|2022-08-29 02:05:00|117.71|114.91|116.99|114.19|117.71|114.91|116.56|113.76|0
1661739000000|2022-08-29 02:10:00|117.06|114.26|116.99|114.19|117.31|114.51|116.77|113.97|0
1661739300000|2022-08-29 02:15:00|116.91|114.11|117.2|114.4|117.41|114.61|116.91|114.11|0
1661739600000|2022-08-29 02:20:00|117.23|114.43|116.55|113.75|117.27|114.47|116.48|113.68|0
1661739900000|2022-08-29 02:25:00|116.48|113.68|115.84|113.04|116.48|113.68|115.49|112.69|0
1661740200000|2022-08-29 02:30:00|115.77|112.97|115.49|112.69|116.12|113.32|115.49|112.69|0
1661740500000|2022-08-29 02:35:00|115.42|112.62|115.41|112.61|115.77|112.97|115.34|112.54|0
1661740800000|2022-08-29 02:40:00|115.34|112.54|114.85|112.05|115.34|112.54|114.64|111.84|0
1661741100000|2022-08-29 02:45:00|114.71|111.91|115.48|112.68|115.48|112.68|114.71|111.91|0
1661741400000|2022-08-29 02:50:00|115.41|112.61|115.9|113.1|116.32|113.52|115.34|112.54|0
1661741700000|2022-08-29 02:55:00|115.97|113.17|115.89|113.09|116.11|113.31|115.75|112.95|0
1661742000000|2022-08-29 03:00:00|115.86|113.06|116.1|113.3|116.1|113.3|115.47|112.67|0
1661742300000|2022-08-29 03:05:00|116.17|113.37|115.75|112.95|116.31|113.51|115.75|112.95|0
1661742600000|2022-08-29 03:10:00|115.68|112.88|115.53|112.73|115.82|113.02|115.32|112.52|0
1661742900000|2022-08-29 03:15:00|115.46|112.66|115.25|112.45|115.46|112.66|115.04|112.24|0
1661743200000|2022-08-29 03:20:00|115.32|112.52|115.12|112.32|115.49|112.69|114.5|111.7|0
1661743500000|2022-08-29 03:25:00|115.16|112.36|114.98|112.18|115.19|112.39|114.63|111.83|0
1661743800000|2022-08-29 03:30:00|114.91|112.11|114.48|111.68|115.12|112.32|114.35|111.55|0
1661744100000|2022-08-29 03:35:00|114.45|111.65|114.48|111.68|114.62|111.82|114.27|111.47|0
1661744400000|2022-08-29 03:40:00|114.41|111.61|114.83|112.03|115.11|112.31|114.41|111.61|0
1661744700000|2022-08-29 03:45:00|114.76|111.96|114.62|111.82|114.83|112.03|114.55|111.75|0
1661745000000|2022-08-29 03:50:00|114.69|111.89|114.4|111.6|114.69|111.89|114.26|111.46|0
1661745300000|2022-08-29 03:55:00|114.47|111.67|113.84|111.04|114.47|111.67|113.77|110.97|0
1661745600000|2022-08-29 04:00:00|113.74|110.94|113.39|110.59|113.88|111.08|113.32|110.52|0
1661745900000|2022-08-29 04:05:00|113.46|110.66|113.52|110.72|113.8|111|113.38|110.58|0
1661746200000|2022-08-29 04:10:00|113.59|110.79|113.94|111.14|114.01|111.21|113.59|110.79|0
1661746500000|2022-08-29 04:15:00|113.97|111.17|114.88|112.08|115.02|112.22|113.76|110.96|0
1661746800000|2022-08-29 04:20:00|114.95|112.15|114.94|112.14|115.44|112.64|114.81|112.01|0
1661747100000|2022-08-29 04:25:00|115.01|112.21|115.05|112.25|115.29|112.49|114.87|112.07|0
1661747400000|2022-08-29 04:30:00|115.08|112.28|114.94|112.14|115.08|112.28|114.59|111.79|0
1661747700000|2022-08-29 04:35:00|115.01|112.21|115.07|112.27|115.22|112.42|114.69|111.89|0
1661748000000|2022-08-29 04:40:00|115|112.2|114.93|112.13|115.07|112.27|114.86|112.06|0
1661748300000|2022-08-29 04:45:00|115|112.2|114.79|111.99|115.07|112.27|114.23|111.43|0
1661748600000|2022-08-29 04:50:00|114.86|112.06|114.51|111.71|115|112.2|114.51|111.71|0
1661748900000|2022-08-29 04:55:00|114.58|111.78|114.23|111.43|114.58|111.78|114.16|111.36|0
1661749200000|2022-08-29 05:00:00|114.09|111.29|114.01|111.21|114.15|111.35|113.6|110.8|0
1661749500000|2022-08-29 05:05:00|114.08|111.28|114.64|111.84|114.71|111.91|113.94|111.14|0
1661749800000|2022-08-29 05:10:00|114.5|111.7|114.15|111.35|114.82|112.02|114.08|111.28|0
1661750100000|2022-08-29 05:15:00|114.22|111.42|113.93|111.13|114.35|111.55|113.86|111.06|0
1661750400000|2022-08-29 05:20:00|114|111.2|114.21|111.41|114.35|111.55|113.86|111.06|0
1661750700000|2022-08-29 05:25:00|114.28|111.48|114.35|111.55|114.49|111.69|114.07|111.27|0
1661751000000|2022-08-29 05:30:00|114.28|111.48|114.24|111.44|114.56|111.76|113.85|111.05|0
1661751300000|2022-08-29 05:35:00|114.27|111.47|114.55|111.75|114.69|111.89|113.99|111.19|0
1661751600000|2022-08-29 05:40:00|114.62|111.82|115.25|112.45|115.25|112.45|114.48|111.68|0
1661751900000|2022-08-29 05:45:00|115.18|112.38|115.39|112.59|115.53|112.73|115.11|112.31|0
1661752200000|2022-08-29 05:50:00|115.32|112.52|115.67|112.87|115.88|113.08|115.32|112.52|0
1661752500000|2022-08-29 05:55:00|115.74|112.94|116.95|114.15|117.02|114.22|115.74|112.94|0
1661752800000|2022-08-29 06:00:00|116.8|114|115.87|113.07|116.84|114.04|115.31|112.51|0
1661753100000|2022-08-29 06:05:00|115.95|113.15|114.32|111.52|116.02|113.22|113.83|111.03|0
1661753400000|2022-08-29 06:10:00|114.25|111.45|114.53|111.73|114.6|111.8|113.9|111.1|0
1661753700000|2022-08-29 06:15:00|114.39|111.59|114.42|111.62|114.46|111.66|113.76|110.96|0
1661754000000|2022-08-29 06:20:00|114.38|111.58|114.52|111.72|114.88|112.08|114.17|111.37|0
1661754300000|2022-08-29 06:25:00|114.49|111.69|115.15|112.35|115.22|112.42|114.03|111.23|0
1661754600000|2022-08-29 06:30:00|115.08|112.28|114.37|111.57|115.08|112.28|114.16|111.36|0
1661754900000|2022-08-29 06:35:00|114.3|111.5|113.88|111.08|114.58|111.78|113.67|110.87|0
1661755200000|2022-08-29 06:40:00|113.81|111.01|113.46|110.66|113.95|111.15|113.25|110.45|0
1661755500000|2022-08-29 06:45:00|113.39|110.59|114.13|111.33|114.16|111.36|111.11|108.31|0
1661755800000|2022-08-29 06:50:00|114.2|111.4|113.71|110.91|114.2|111.4|113.71|110.91|0
1661756100000|2022-08-29 06:55:00|113.78|110.98|112.52|109.72|113.78|110.98|112.18|109.38|0
1661756400000|2022-08-29 07:00:00|112.49|109.69|110.91|107.55|113.12|110|110.6|107.24|0
1661756700000|2022-08-29 07:05:00|110.8|107.44|111.59|108.71|111.66|108.88|110.29|107.41|0
1661757000000|2022-08-29 07:10:00|111.69|108.81|112.07|109.67|112.18|109.78|111.18|108.3|0
1661757300000|2022-08-29 07:15:00|111.97|109.57|113.56|111.16|113.56|111.16|111.62|109.22|0
1661757600000|2022-08-29 07:20:00|113.63|111.23|115.42|112.54|116.34|113.46|113.63|111.23|0
1661757900000|2022-08-29 07:25:00|115.49|112.61|114.22|111.34|115.49|112.61|114.22|111.34|0
1661758200000|2022-08-29 07:30:00|114.15|111.27|112.61|109.73|114.15|111.27|112.54|109.66|0
1661758500000|2022-08-29 07:35:00|112.54|109.66|111.3|108.42|112.68|109.8|111.09|108.21|0
1661758800000|2022-08-29 07:40:00|111.36|108.48|113.3|110.42|113.44|110.56|111.36|108.48|0
1661759100000|2022-08-29 07:45:00|113.37|110.49|112.81|109.93|113.51|110.63|112.67|109.79|0
1661759400000|2022-08-29 07:50:00|112.88|110|112.18|109.3|113.36|110.48|111.84|108.96|0
1661759700000|2022-08-29 07:55:00|112.22|109.34|111.7|108.82|112.22|109.34|111.35|108.47|0
1661760000000|2022-08-29 08:00:00|111.76|108.88|112.94|110.06|113.22|110.34|111.32|108.44|0
1661760300000|2022-08-29 08:05:00|113.01|110.13|113.35|110.47|113.56|110.68|112.87|109.99|0
1661760600000|2022-08-29 08:10:00|113.28|110.4|113.84|110.96|113.98|111.1|113.28|110.4|0
1661760900000|2022-08-29 08:15:00|113.98|111.1|112.93|110.05|114.26|111.38|112.79|109.91|0
1661761200000|2022-08-29 08:20:00|112.86|109.98|113.97|111.09|113.97|111.09|112.16|109.28|0
1661761500000|2022-08-29 08:25:00|114.04|111.16|114.04|111.16|114.25|111.37|113.69|110.81|0
1661761800000|2022-08-29 08:30:00|114.11|111.23|114.24|111.36|114.39|111.51|113.48|110.6|0
1661762100000|2022-08-29 08:35:00|114.38|111.5|114.66|111.78|115.09|112.21|113.89|111.01|0
1661762400000|2022-08-29 08:40:00|114.73|111.85|114.45|111.57|115.3|112.42|114.38|111.5|0
1661762700000|2022-08-29 08:45:00|114.41|111.53|114.02|111.14|114.45|111.57|113.57|110.69|0
1661763000000|2022-08-29 08:50:00|113.95|111.07|115.15|112.27|115.18|112.3|113.88|111|0
1661763300000|2022-08-29 08:55:00|115.08|112.2|116.42|113.54|116.42|113.54|114.79|111.91|0
1661763600000|2022-08-29 09:00:00|116.28|113.4|116.56|113.68|116.7|113.82|115.92|113.04|0
1661763900000|2022-08-29 09:05:00|116.6|113.72|115.77|112.89|116.6|113.72|115.35|112.47|0
1661764200000|2022-08-29 09:10:00|115.7|112.82|114.71|111.83|115.77|112.89|114.71|111.83|0
1661764500000|2022-08-29 09:15:00|114.57|111.69|115.55|112.67|115.66|112.78|114.5|111.62|0
1661764800000|2022-08-29 09:20:00|115.48|112.6|115.27|112.39|115.69|112.81|114.92|112.04|0
1661765100000|2022-08-29 09:25:00|115.34|112.46|115.12|112.24|115.45|112.57|114.49|111.61|0
1661765400000|2022-08-29 09:30:00|115.19|112.31|115.76|112.88|115.97|113.09|114.77|111.89|0
1661765700000|2022-08-29 09:35:00|115.69|112.81|116.39|113.51|116.46|113.58|115.4|112.52|0
1661766000000|2022-08-29 09:40:00|116.46|113.58|116.48|113.6|116.84|113.96|115.97|113.09|0
1661766300000|2022-08-29 09:45:00|116.62|113.74|117.33|114.45|117.48|114.6|116.55|113.67|0
1661766600000|2022-08-29 09:50:00|117.26|114.38|116.62|113.74|117.4|114.52|116.47|113.59|0
1661766900000|2022-08-29 09:55:00|116.54|113.66|115.34|112.46|116.54|113.66|114.98|112.1|0
1661767200000|2022-08-29 10:00:00|115.48|112.6|115.37|112.49|115.55|112.67|114.91|112.03|0
1661767500000|2022-08-29 10:05:00|115.33|112.45|115.54|112.66|115.76|112.88|115.26|112.38|0
1661767800000|2022-08-29 10:10:00|115.61|112.73|116.46|113.58|116.75|113.87|115.26|112.38|0
1661768100000|2022-08-29 10:15:00|116.53|113.65|115.68|112.8|116.6|113.72|115.54|112.66|0
1661768400000|2022-08-29 10:20:00|115.75|112.87|115.18|112.3|115.96|113.08|115.04|112.16|0
1661768700000|2022-08-29 10:25:00|115.11|112.23|115.95|113.07|116.45|113.57|115.04|112.16|0
1661769000000|2022-08-29 10:30:00|115.88|113|114.61|111.73|115.88|113|114.54|111.66|0
1661769300000|2022-08-29 10:35:00|114.54|111.66|114.89|112.01|115.45|112.57|114.4|111.52|0
1661769600000|2022-08-29 10:40:00|114.82|111.94|115.24|112.36|115.24|112.36|114.54|111.66|0
1661769900000|2022-08-29 10:45:00|115.1|112.22|114.81|111.93|115.1|112.22|114.53|111.65|0
1661770200000|2022-08-29 10:50:00|114.74|111.86|114.46|111.58|115.16|112.28|114.46|111.58|0
1661770500000|2022-08-29 10:55:00|114.39|111.51|116.08|113.2|116.15|113.27|114.39|111.51|0
1661770800000|2022-08-29 11:00:00|115.93|113.05|116.36|113.48|116.43|113.55|115.62|112.74|0
1661771100000|2022-08-29 11:05:00|116.29|113.41|117.21|114.33|117.42|114.54|116.29|113.41|0
1661771400000|2022-08-29 11:10:00|117.14|114.26|117.06|114.18|118.71|115.83|116.78|113.9|0
1661771700000|2022-08-29 11:15:00|117.13|114.25|117.06|114.18|117.27|114.39|116.35|113.47|0
1661772000000|2022-08-29 11:20:00|116.99|114.11|116.27|113.39|117.2|114.32|116.17|113.29|0
1661772300000|2022-08-29 11:25:00|116.34|113.46|116.91|114.03|116.98|114.1|116.2|113.32|0
1661772600000|2022-08-29 11:30:00|116.77|113.89|116.67|114.27|117.2|114.48|115.96|113.46|0
1661772900000|2022-08-29 11:35:00|116.74|114.34|116.09|113.69|116.74|114.34|115.88|113.48|0
1661773200000|2022-08-29 11:40:00|115.99|113.59|116.16|113.76|116.38|113.98|115.6|113.2|0
1661773500000|2022-08-29 11:45:00|116.2|113.8|115.24|112.84|116.23|113.83|115.17|112.77|0
1661773800000|2022-08-29 11:50:00|115.1|112.7|115.8|113.4|115.94|113.54|115.09|112.69|0
1661774100000|2022-08-29 11:55:00|115.73|113.33|114.88|112.48|115.73|113.33|114.88|112.48|0
1661774400000|2022-08-29 12:00:00|115.02|112.62|115.37|112.97|115.8|113.4|114.95|112.55|0
1661774700000|2022-08-29 12:05:00|115.23|112.83|115.65|113.25|115.65|113.25|114.8|112.4|0
1661775000000|2022-08-29 12:10:00|115.58|113.18|116.14|113.74|116.43|114.03|115.58|113.18|0
1661775300000|2022-08-29 12:15:00|116.07|113.67|115.57|113.17|116.28|113.88|115.5|113.1|0
1661775600000|2022-08-29 12:20:00|115.36|112.96|114.79|112.39|115.36|112.96|114.72|112.32|0
1661775900000|2022-08-29 12:25:00|114.72|112.32|114.02|111.62|114.72|112.32|114.02|111.62|0
1661776200000|2022-08-29 12:30:00|114.09|111.69|113.04|110.64|114.16|111.76|112.97|110.57|0
1661776500000|2022-08-29 12:35:00|112.97|110.57|113.24|110.84|113.66|111.26|112.2|109.8|0
1661776800000|2022-08-29 12:40:00|113.17|110.77|113.67|110.79|115.16|112.28|113.17|110.51|0
1661777100000|2022-08-29 12:45:00|113.6|110.72|113.52|110.64|113.66|110.78|112.97|110.09|0
1661777400000|2022-08-29 12:50:00|113.45|110.57|113.94|111.06|114.08|111.2|113.17|110.29|0
1661777700000|2022-08-29 12:55:00|114.01|111.13|114.08|111.2|114.15|111.27|113.59|110.71|0
1661778000000|2022-08-29 13:00:00|114.01|111.13|113.93|111.05|114.36|111.48|113.52|110.64|0
1661778300000|2022-08-29 13:05:00|113.79|110.91|113.23|110.35|113.86|110.98|113.13|110.25|0
1661778600000|2022-08-29 13:10:00|113.16|110.28|114.21|111.33|114.56|111.68|112.67|109.79|0
1661778900000|2022-08-29 13:15:00|114.14|111.26|113.09|110.21|114.42|111.54|112.88|110|0
1661779200000|2022-08-29 13:20:00|113.02|110.14|112.53|109.65|113.09|110.21|112.32|109.44|0
1661779500000|2022-08-29 13:25:00|112.6|109.72|113.29|110.41|113.46|110.58|112.6|109.72|0
1661779800000|2022-08-29 13:30:00|113.71|110.83|110.83|108.43|115.01|112.61|110.63|108.23|0
1661780100000|2022-08-29 13:35:00|110.49|108.09|111.17|108.77|111.59|109.19|109.53|107.13|0
1661780400000|2022-08-29 13:40:00|111.1|108.7|110.69|108.29|111.38|108.98|108.92|106.52|0
1661780700000|2022-08-29 13:45:00|110.76|108.36|111.99|109.59|112.62|110.22|110.34|107.94|0
1661781000000|2022-08-29 13:50:00|111.92|109.52|111.33|108.93|111.92|109.52|109.52|107.12|0
1661781300000|2022-08-29 13:55:00|111.19|108.79|110.07|107.67|111.19|108.79|108.5|106.1|0
1661781600000|2022-08-29 14:00:00|110.21|107.81|110.47|108.07|110.9|108.5|109.55|107.15|0
1661781900000|2022-08-29 14:05:00|110.54|108.14|109.71|107.31|111.02|108.62|108.96|106.56|0
1661782200000|2022-08-29 14:10:00|109.78|107.38|109.09|106.69|110.05|107.65|107.87|105.47|0
1661782500000|2022-08-29 14:15:00|109.23|106.83|106.46|104.06|109.36|106.96|106.12|103.72|0
1661782800000|2022-08-29 14:20:00|106.52|104.12|106.59|104.19|106.99|104.59|105.86|103.46|0
1661783100000|2022-08-29 14:25:00|106.72|104.32|107.44|105.04|107.44|105.04|105.49|103.09|0
1661783400000|2022-08-29 14:30:00|107.64|105.24|108.86|106.46|109.34|106.94|106.16|103.76|0
1661783700000|2022-08-29 14:35:00|108.93|106.53|111.87|109.47|112.08|109.68|108.79|106.39|0
1661784000000|2022-08-29 14:40:00|111.8|109.4|111.38|108.98|112.91|110.51|111.1|108.7|0
1661784300000|2022-08-29 14:45:00|111.1|108.7|111.86|109.46|112.42|110.02|110.96|108.56|0
1661784600000|2022-08-29 14:50:00|111.51|109.11|113.75|111.35|114.39|111.99|111.51|109.11|0
1661784900000|2022-08-29 14:55:00|113.82|111.42|113.82|111.42|114.67|112.27|113.47|111.07|0
1661785200000|2022-08-29 15:00:00|114.17|111.77|111.57|109.17|114.17|111.77|111.15|108.75|0
1661785500000|2022-08-29 15:05:00|111.71|109.31|112.33|109.93|113.95|111.55|111.43|109.03|0
1661785800000|2022-08-29 15:10:00|112.3|109.9|112.68|110.28|113.74|111.34|111.98|109.58|0
1661786100000|2022-08-29 15:15:00|112.89|110.49|111.91|109.51|112.89|110.49|111.63|109.23|0
1661786400000|2022-08-29 15:20:00|111.84|109.44|109.78|107.38|112.33|109.93|109.5|107.1|0
1661786700000|2022-08-29 15:25:00|109.71|107.31|110.53|108.13|110.81|108.41|109.09|106.69|0
1661787000000|2022-08-29 15:30:00|110.39|107.99|108.26|105.86|111.37|108.97|107.78|105.38|0
1661787300000|2022-08-29 15:35:00|108.23|105.83|108.33|105.93|109.29|106.89|106.9|104.5|0
1661787600000|2022-08-29 15:40:00|108.53|106.13|110.66|108.26|110.66|108.26|108.46|106.06|0
1661787900000|2022-08-29 15:45:00|110.52|108.12|108.25|105.85|110.8|108.4|108.18|105.78|0
1661788200000|2022-08-29 15:50:00|108.18|105.78|107.91|105.51|108.8|106.4|107.57|105.17|0
1661788500000|2022-08-29 15:55:00|107.77|105.37|107.23|104.83|107.97|105.57|106.82|104.42|0
1661788800000|2022-08-29 16:00:00|107.09|104.69|105.07|102.67|107.29|104.89|105.04|102.64|0
1661789100000|2022-08-29 16:05:00|105.21|102.81|105.6|103.2|105.94|103.54|104.61|102.21|0
1661789400000|2022-08-29 16:10:00|105.67|103.27|105.8|103.4|106.54|104.14|104.87|102.47|0
1661789700000|2022-08-29 16:15:00|105.87|103.47|105.26|102.86|105.87|103.47|104.33|101.93|0
1661790000000|2022-08-29 16:20:00|105.33|102.93|106.06|103.66|106.2|103.8|104.93|102.53|0
1661790300000|2022-08-29 16:25:00|106|103.6|105.86|103.46|106.4|104|105.33|102.93|0
1661790600000|2022-08-29 16:30:00|105.93|103.53|107.47|105.07|107.68|105.28|105.93|103.53|0
1661790900000|2022-08-29 16:35:00|107.61|105.21|106.93|104.53|107.88|105.48|106.73|104.33|0
1661791200000|2022-08-29 16:40:00|107|104.6|105.78|103.38|107|104.6|105.72|103.32|0
1661791500000|2022-08-29 16:45:00|105.65|103.25|103.52|101.12|106.12|103.72|103.39|100.99|0
1661791800000|2022-08-29 16:50:00|103.46|101.06|102.57|100.17|105.21|102.81|102.12|99.72|0
1661792100000|2022-08-29 16:55:00|102.64|100.24|103.69|101.29|103.95|101.55|102.64|100.24|0
1661792400000|2022-08-29 17:00:00|103.82|101.42|103.55|101.15|103.82|101.42|102.5|100.1|0
1661792700000|2022-08-29 17:05:00|103.42|101.02|102.96|100.56|103.55|101.15|102.37|99.97|0
1661793000000|2022-08-29 17:10:00|102.89|100.49|103.48|101.08|104.14|101.74|102.63|100.23|0
1661793300000|2022-08-29 17:15:00|103.61|101.21|105.26|102.86|105.8|103.4|103.54|101.14|0
1661793600000|2022-08-29 17:20:00|105.2|102.8|105.39|102.99|105.76|103.36|104.6|102.2|0
1661793900000|2022-08-29 17:25:00|105.33|102.93|104.26|101.86|105.73|103.33|104.2|101.8|0
1661794200000|2022-08-29 17:30:00|104.19|101.79|103.07|100.67|104.53|102.13|103.07|100.67|0
1661794500000|2022-08-29 17:35:00|103.14|100.74|103.2|100.8|103.47|101.07|102.61|100.21|0
1661794800000|2022-08-29 17:40:00|103.27|100.87|101.5|99.1|103.66|101.26|101.31|98.91|0
1661795100000|2022-08-29 17:45:00|101.37|98.97|103.13|100.73|103.19|100.79|100.66|98.26|0
1661795400000|2022-08-29 17:50:00|103.26|100.86|103.13|100.73|103.32|100.92|102.47|100.07|0
1661795700000|2022-08-29 17:55:00|103.06|100.66|101.15|98.75|103.26|100.86|100.77|98.37|0
1661796000000|2022-08-29 18:00:00|101.09|98.69|102.33|99.93|102.39|99.99|101.02|98.62|0
1661796300000|2022-08-29 18:05:00|102.26|99.86|102.32|99.92|102.59|100.19|101.47|99.07|0
1661796600000|2022-08-29 18:10:00|102.59|100.19|103.18|100.78|103.31|100.91|101.99|99.59|0
1661796900000|2022-08-29 18:15:00|103.31|100.91|104.24|101.84|104.44|102.04|103.18|100.78|0
1661797200000|2022-08-29 18:20:00|104.17|101.77|104.1|101.7|104.63|102.23|103.97|101.57|0
1661797500000|2022-08-29 18:25:00|104|101.6|103.9|101.5|104|101.6|103.04|100.64|0
1661797800000|2022-08-29 18:30:00|103.83|101.43|102.52|100.12|104.22|101.82|102.46|100.06|0
1661798100000|2022-08-29 18:35:00|102.46|100.06|102.13|99.73|102.46|100.06|101.47|99.07|0
1661798400000|2022-08-29 18:40:00|102.06|99.66|101.53|99.13|102.13|99.73|101.4|99|0
1661798700000|2022-08-29 18:45:00|101.6|99.2|102.12|99.72|102.32|99.92|101.53|99.13|0
1661799000000|2022-08-29 18:50:00|102.32|99.92|103.1|100.7|103.24|100.84|102.12|99.72|0
1661799300000|2022-08-29 18:55:00|102.97|100.57|102.31|99.91|104.83|102.43|102.11|99.71|0
1661799600000|2022-08-29 19:00:00|102.44|100.04|100.94|98.54|102.44|100.04|99.78|97.38|0
1661799900000|2022-08-29 19:05:00|101|98.6|101.78|99.38|102.57|100.17|100.94|98.54|0
1661800200000|2022-08-29 19:10:00|101.65|99.25|102.14|99.74|102.86|100.46|101.52|99.12|0
1661800500000|2022-08-29 19:15:00|102.2|99.8|103.05|100.65|103.31|100.91|101.62|99.22|0
1661800800000|2022-08-29 19:20:00|103.12|100.72|103.38|100.98|103.84|101.44|103.11|100.71|0
1661801100000|2022-08-29 19:25:00|103.44|101.04|104.76|102.36|104.96|102.56|103.44|101.04|0
1661801400000|2022-08-29 19:30:00|104.83|102.43|104.49|102.09|105.63|103.23|104.03|101.63|0
1661801700000|2022-08-29 19:35:00|104.36|101.96|103.63|101.23|104.62|102.22|103.56|101.16|0
1661802000000|2022-08-29 19:40:00|103.7|101.3|103.69|101.29|104.55|102.15|103.23|100.83|0
1661802300000|2022-08-29 19:45:00|103.89|101.49|105.28|102.88|105.82|103.42|103.89|101.49|0
1661802600000|2022-08-29 19:50:00|105.88|103.48|107.03|104.63|107.57|105.17|105.28|102.88|0
1661802900000|2022-08-29 19:55:00|107.3|104.9|108.93|106.53|109.41|107.01|107.03|104.63|0
1661803200000|2022-08-29 20:00:00|108.83|106.43|108.23|105.83|109.17|106.77|106.35|103.95|0
1661803500000|2022-08-29 20:05:00|108.16|105.76|108.98|106.58|108.98|106.58|108.16|105.76|0
1661803800000|2022-08-29 20:10:00|108.91|106.51|108.7|106.3|108.91|106.51|108.43|106.03|0
1661804100000|2022-08-29 20:15:00|108.97|106.17|109.04|106.24|109.24|106.44|108.76|105.96|0
1661804400000|2022-08-29 20:20:00|108.97|106.17|109.17|106.37|109.17|106.37|108.83|106.03|0
1661804700000|2022-08-29 20:25:00|109.24|106.44|109.17|106.37|109.24|106.44|108.96|106.16|0
1661805000000|2022-08-29 20:30:00|109.1|106.3|108.96|106.16|109.23|106.43|108.96|106.16|0
1661805300000|2022-08-29 20:35:00|108.89|106.09|108.68|105.88|109.03|106.23|108.68|105.88|0
1661805600000|2022-08-29 20:40:00|108.75|105.95|108.27|105.47|108.82|106.02|108.2|105.4|0
1661805900000|2022-08-29 20:45:00|108.2|105.4|108.59|105.79|109|106.2|108.13|105.33|0
1661806200000|2022-08-29 20:50:00|108.52|105.72|108.59|105.79|108.66|105.86|108.45|105.65|0
1661806500000|2022-08-29 20:55:00|108.45|105.65|108.38|105.58|108.58|105.78|108.38|105.58|0
1661806800000|2022-08-29 21:00:00|108.44|105.64|108.51|105.71|108.57|105.77|108.41|105.61|0
1661807100000|2022-08-29 21:05:00|108.57|105.77|108.62|105.82|108.64|105.84|108.54|105.74|0
1661807400000|2022-08-29 21:10:00|108.64|105.84|108.66|105.86|108.66|105.86|108.56|105.76|0
1661807700000|2022-08-29 21:15:00|108.65|105.85|108.67|105.87|108.7|105.9|108.62|105.82|0
1661808000000|2022-08-29 21:20:00|108.66|105.86|108.52|105.72|108.66|105.86|108.52|105.72|0
1661808300000|2022-08-29 21:25:00|108.49|105.69|108.53|105.73|108.57|105.77|108.49|105.69|0
1661808600000|2022-08-29 21:30:00|108.51|105.71|108.52|105.72|108.58|105.78|108.51|105.71|0
1661808900000|2022-08-29 21:35:00|108.55|105.75|108.51|105.71|108.55|105.75|108.51|105.71|0
1661809200000|2022-08-29 21:40:00|108.52|105.72|108.56|105.76|108.62|105.82|108.45|105.65|0
1661809500000|2022-08-29 21:45:00|108.54|105.74|108.66|105.86|108.66|105.86|108.53|105.73|0
1661809800000|2022-08-29 21:50:00|108.7|105.9|108.6|105.8|108.7|105.9|108.59|105.79|0
1661810100000|2022-08-29 21:55:00|108.61|105.81|108.55|105.75|108.65|105.85|108.49|105.69|0
1661810400000|2022-08-29 22:00:00|108.34|105.54|108.03|105.23|108.51|105.71|108.03|105.23|0
1661810700000|2022-08-29 22:05:00|107.96|105.16|108.2|105.4|108.37|105.57|107.83|105.03|0
1661811000000|2022-08-29 22:10:00|108.16|105.36|108.3|105.5|108.36|105.56|107.96|105.16|0
1661811300000|2022-08-29 22:15:00|108.29|105.49|108.16|105.36|108.29|105.49|108.02|105.22|0
1661811600000|2022-08-29 22:20:00|108.43|105.63|108.36|105.56|108.63|105.83|108.22|105.42|0
1661811900000|2022-08-29 22:25:00|108.39|105.59|108.76|105.96|108.76|105.96|108.15|105.35|0
1661812200000|2022-08-29 22:30:00|108.63|105.83|108.56|105.76|108.83|106.03|108.49|105.69|0
1661812500000|2022-08-29 22:35:00|108.62|105.82|108.62|105.82|108.69|105.89|108.55|105.75|0
1661812800000|2022-08-29 22:40:00|108.55|105.75|108.55|105.75|108.62|105.82|108.55|105.75|0
1661813100000|2022-08-29 22:45:00|108.62|105.82|108.61|105.81|108.62|105.82|108.48|105.68|0
1661813400000|2022-08-29 22:50:00|108.68|105.88|108.68|105.88|108.75|105.95|108.54|105.74|0
1661813700000|2022-08-29 22:55:00|108.75|105.95|108.61|105.81|108.75|105.95|108.61|105.81|0
1661814000000|2022-08-29 23:00:00|108.54|105.74|108.6|105.8|108.6|105.8|108.4|105.6|0
1661814300000|2022-08-29 23:05:00|108.67|105.87|109.01|106.21|109.29|106.49|108.67|105.87|0
1661814600000|2022-08-29 23:10:00|108.94|106.14|108.8|106|109.08|106.28|108.74|105.94|0
1661814900000|2022-08-29 23:15:00|108.87|106.07|108.66|105.86|108.87|106.07|108.53|105.73|0
1661815200000|2022-08-29 23:20:00|108.6|105.8|108.25|105.45|108.6|105.8|108.25|105.45|0
1661815500000|2022-08-29 23:25:00|108.11|105.31|108.11|105.31|108.18|105.38|107.98|105.18|0
1661815800000|2022-08-29 23:30:00|108.08|105.28|108.11|105.31|108.38|105.58|107.98|105.18|0
1661816100000|2022-08-29 23:35:00|108.04|105.24|107.9|105.1|108.11|105.31|107.77|104.97|0
1661816400000|2022-08-29 23:40:00|107.83|105.03|106.95|104.15|107.83|105.03|106.88|104.08|0
1661816700000|2022-08-29 23:45:00|107.02|104.22|106.88|104.08|107.02|104.22|106.28|103.48|0
1661817000000|2022-08-29 23:50:00|106.81|104.01|107.08|104.28|107.15|104.35|106.61|103.81|0
1661817300000|2022-08-29 23:55:00|107.01|104.21|106.74|103.94|107.01|104.21|106.41|103.61|0
1661817600000|2022-08-30 00:00:00|106.67|103.87|107.82|105.02|107.95|105.15|106.4|103.6|0
1661817900000|2022-08-30 00:05:00|107.75|104.95|107.48|104.68|107.75|104.95|106.87|104.07|0
1661818200000|2022-08-30 00:10:00|107.41|104.61|108.08|105.28|108.15|105.35|107.14|104.34|0
1661818500000|2022-08-30 00:15:00|108.02|105.22|108.9|106.1|108.9|106.1|107.4|104.6|0
1661818800000|2022-08-30 00:20:00|108.83|106.03|108.96|106.16|109.45|106.65|108.83|106.03|0
1661819100000|2022-08-30 00:25:00|109.1|106.3|108.96|106.16|109.24|106.44|108.76|105.96|0
1661819400000|2022-08-30 00:30:00|109.03|106.23|109.58|106.78|109.71|106.91|108.76|105.96|0
1661819700000|2022-08-30 00:35:00|109.64|106.84|110.33|107.53|110.61|107.81|109.64|106.84|0
1661820000000|2022-08-30 00:40:00|110.4|107.6|109.85|107.05|110.47|107.67|109.74|106.94|0
1661820300000|2022-08-30 00:45:00|109.78|106.98|109.22|106.42|109.84|107.04|108.95|106.15|0
1661820600000|2022-08-30 00:50:00|109.15|106.35|108.81|106.01|109.22|106.42|108.67|105.87|0
1661820900000|2022-08-30 00:55:00|108.74|105.94|108.67|105.87|109.01|106.21|108.53|105.73|0
1661821200000|2022-08-30 01:00:00|108.74|105.94|108.73|105.93|108.87|106.07|108.57|105.77|0
1661821500000|2022-08-30 01:05:00|108.67|105.87|107.78|104.98|108.67|105.87|107.78|104.98|0
1661821800000|2022-08-30 01:10:00|107.85|105.05|107.77|104.97|108.05|105.25|107.57|104.77|0
1661822100000|2022-08-30 01:15:00|107.74|104.94|107.23|104.43|107.84|105.04|107.09|104.29|0
1661822400000|2022-08-30 01:20:00|107.2|104.4|106.96|104.16|107.23|104.43|106.69|103.89|0
1661822700000|2022-08-30 01:25:00|106.89|104.09|107.16|104.36|107.43|104.63|106.82|104.02|0
1661823000000|2022-08-30 01:30:00|107.29|104.49|107.63|104.83|107.9|105.1|107.22|104.42|0
1661823300000|2022-08-30 01:35:00|107.66|104.86|107.69|104.89|107.69|104.89|107.35|104.55|0
1661823600000|2022-08-30 01:40:00|107.62|104.82|108.44|105.64|108.64|105.84|107.55|104.75|0
1661823900000|2022-08-30 01:45:00|108.47|105.67|109.12|106.32|109.12|106.32|108.37|105.57|0
1661824200000|2022-08-30 01:50:00|109.05|106.25|109.32|106.52|109.94|107.14|109.05|106.25|0
1661824500000|2022-08-30 01:55:00|109.25|106.45|109.45|106.65|109.59|106.79|109.04|106.24|0
1661824800000|2022-08-30 02:00:00|109.52|106.72|110.18|107.38|110.35|107.55|109.32|106.52|0
1661825100000|2022-08-30 02:05:00|110.21|107.41|109.65|106.85|110.28|107.48|109.58|106.78|0
1661825400000|2022-08-30 02:10:00|109.62|106.82|109.51|106.71|109.79|106.99|109.24|106.44|0
1661825700000|2022-08-30 02:15:00|109.58|106.78|109.37|106.57|110.48|107.68|109.37|106.57|0
1661826000000|2022-08-30 02:20:00|109.3|106.5|108.75|105.95|109.44|106.64|108.75|105.95|0
1661826300000|2022-08-30 02:25:00|108.82|106.02|108.95|106.15|109.23|106.43|108.75|105.95|0
1661826600000|2022-08-30 02:30:00|108.99|106.19|108.95|106.15|109.36|106.56|108.82|106.02|0
1661826900000|2022-08-30 02:35:00|108.88|106.08|108.5|105.7|109.02|106.22|108.4|105.6|0
1661827200000|2022-08-30 02:40:00|108.4|105.6|108.6|105.8|108.74|105.94|108.26|105.46|0
1661827500000|2022-08-30 02:45:00|108.77|105.97|108.26|105.46|108.94|106.14|108.26|105.46|0
1661827800000|2022-08-30 02:50:00|108.19|105.39|107.98|105.18|108.39|105.59|107.85|105.05|0
1661828100000|2022-08-30 02:55:00|107.92|105.12|107.98|105.18|108.19|105.39|107.78|104.98|0
1661828400000|2022-08-30 03:00:00|108.05|105.25|108.11|105.31|108.25|105.45|108.04|105.24|0
1661828700000|2022-08-30 03:05:00|108.18|105.38|108.31|105.51|108.49|105.69|108.18|105.38|0
1661829000000|2022-08-30 03:10:00|108.38|105.58|108.58|105.78|108.58|105.78|108.24|105.44|0
1661829300000|2022-08-30 03:15:00|108.65|105.85|108.65|105.85|108.79|105.99|108.31|105.51|0
1661829600000|2022-08-30 03:20:00|108.58|105.78|107.9|105.1|108.58|105.78|107.76|104.96|0
1661829900000|2022-08-30 03:25:00|107.83|105.03|107.69|104.89|108.03|105.23|107.69|104.89|0
1661830200000|2022-08-30 03:30:00|107.62|104.82|107.89|105.09|107.96|105.16|107.59|104.79|0
1661830500000|2022-08-30 03:35:00|107.86|105.06|107.58|104.78|107.86|105.06|107.21|104.41|0
1661830800000|2022-08-30 03:40:00|107.55|104.75|106.94|104.14|107.55|104.75|106.67|103.87|0
1661831100000|2022-08-30 03:45:00|106.87|104.07|107|104.2|107.07|104.27|106.8|104|0
1661831400000|2022-08-30 03:50:00|107.07|104.27|106.79|103.99|107.2|104.4|106.79|103.99|0
1661831700000|2022-08-30 03:55:00|106.73|103.93|106.59|103.79|106.93|104.13|106.59|103.79|0
1661832000000|2022-08-30 04:00:00|106.66|103.86|106.65|103.85|106.79|103.99|106.49|103.69|0
1661832300000|2022-08-30 04:05:00|106.72|103.92|106.82|104.02|106.85|104.05|106.72|103.92|0
1661832600000|2022-08-30 04:10:00|106.85|104.05|106.71|103.91|106.89|104.09|106.58|103.78|0
1661832900000|2022-08-30 04:15:00|106.78|103.98|105.84|103.04|106.85|104.05|105.84|103.04|0
1661833200000|2022-08-30 04:20:00|105.91|103.11|105.7|102.9|105.91|103.11|105.17|102.37|0
1661833500000|2022-08-30 04:25:00|105.63|102.83|105.43|102.63|105.7|102.9|105.43|102.63|0
1661833800000|2022-08-30 04:30:00|105.5|102.7|105|102.2|105.5|102.7|104.93|102.13|0
1661834100000|2022-08-30 04:35:00|105.03|102.23|104.63|101.83|105.3|102.5|104.63|101.83|0
1661834400000|2022-08-30 04:40:00|104.69|101.89|105.22|102.42|105.22|102.42|104.63|101.83|0
1661834700000|2022-08-30 04:45:00|105.19|102.39|105.15|102.35|105.22|102.42|104.95|102.15|0
1661835000000|2022-08-30 04:50:00|105.19|102.39|105.62|102.82|105.62|102.82|105.19|102.39|0
1661835300000|2022-08-30 04:55:00|105.65|102.85|105.48|102.68|105.72|102.92|105.41|102.61|0
1661835600000|2022-08-30 05:00:00|105.41|102.61|106.01|103.21|106.01|103.21|105.35|102.55|0
1661835900000|2022-08-30 05:05:00|105.94|103.14|105.54|102.74|106.01|103.21|105.54|102.74|0
1661836200000|2022-08-30 05:10:00|105.51|102.71|105.2|102.4|105.81|103.01|105.2|102.4|0
1661836500000|2022-08-30 05:15:00|105.14|102.34|105.67|102.87|105.87|103.07|105.14|102.34|0
1661836800000|2022-08-30 05:20:00|105.73|102.93|105.73|102.93|106.07|103.27|105.47|102.67|0
1661837100000|2022-08-30 05:25:00|105.8|103|106.33|103.53|106.4|103.6|105.8|103|0
1661837400000|2022-08-30 05:30:00|106.4|103.6|105.96|103.16|106.4|103.6|105.93|103.13|0
1661837700000|2022-08-30 05:35:00|105.99|103.19|105.92|103.12|106.19|103.39|105.79|102.99|0
1661838000000|2022-08-30 05:40:00|105.86|103.06|106.05|103.25|106.26|103.46|105.66|102.86|0
1661838300000|2022-08-30 05:45:00|105.99|103.19|106.32|103.52|106.32|103.52|105.99|103.19|0
1661838600000|2022-08-30 05:50:00|106.35|103.55|106.22|103.42|106.65|103.85|106.18|103.38|0
1661838900000|2022-08-30 05:55:00|106.18|103.38|105.64|102.84|106.18|103.38|105.58|102.78|0
1661839200000|2022-08-30 06:00:00|105.68|102.88|106.11|103.31|106.38|103.58|105.37|102.57|0
1661839500000|2022-08-30 06:05:00|106.18|103.38|106.48|103.68|106.51|103.71|105.77|102.97|0
1661839800000|2022-08-30 06:10:00|106.37|103.57|106.41|103.61|106.81|104.01|106.1|103.3|0
1661840100000|2022-08-30 06:15:00|106.44|103.64|106.5|103.7|107.11|104.31|106.24|103.44|0
1661840400000|2022-08-30 06:20:00|106.43|103.63|105.56|102.76|106.6|103.8|105.56|102.76|0
1661840700000|2022-08-30 06:25:00|105.6|102.8|105.82|103.02|106.09|103.29|105.59|102.79|0
1661841000000|2022-08-30 06:30:00|105.89|103.09|106.36|103.56|106.36|103.56|105.62|102.82|0
1661841300000|2022-08-30 06:35:00|106.43|103.63|106.49|103.69|106.9|104.1|106.22|103.42|0
1661841600000|2022-08-30 06:40:00|106.42|103.62|105.48|102.68|106.49|103.69|105.21|102.41|0
1661841900000|2022-08-30 06:45:00|105.55|102.75|106.01|103.21|106.15|103.35|105.28|102.48|0
1661842200000|2022-08-30 06:50:00|105.95|103.15|106.11|103.31|106.68|103.88|105.95|103.15|0
1661842500000|2022-08-30 06:55:00|106.01|103.21|105.47|102.67|106.01|103.21|105.07|102.27|0
1661842800000|2022-08-30 07:00:00|105.67|102.87|105.47|102.67|106.14|103.34|105.14|102.34|0
1661843100000|2022-08-30 07:05:00|105.37|102.97|104.53|102.13|106.07|103.67|104.2|101.8|0
1661843400000|2022-08-30 07:10:00|104.4|102|104.27|101.87|104.93|102.53|104.07|101.67|0
1661843700000|2022-08-30 07:15:00|104.2|101.8|103.24|100.84|104.53|102.13|102.88|100.48|0
1661844000000|2022-08-30 07:20:00|103.11|100.71|103.3|100.9|103.67|101.27|103.01|100.61|0
1661844300000|2022-08-30 07:25:00|103.27|100.87|103.43|101.03|103.86|101.46|103.07|100.67|0
1661844600000|2022-08-30 07:30:00|103.53|101.13|102.15|99.75|103.66|101.26|102.09|99.69|0
1661844900000|2022-08-30 07:35:00|101.96|99.56|102.02|99.62|102.41|100.01|101.73|99.33|0
1661845200000|2022-08-30 07:40:00|102.08|99.68|101.37|98.97|102.21|99.81|101.37|98.97|0
1661845500000|2022-08-30 07:45:00|101.3|98.9|100.78|98.38|101.95|99.55|100.78|98.38|0
1661845800000|2022-08-30 07:50:00|100.85|98.45|101.3|98.9|101.3|98.9|100.46|98.06|0
1661846100000|2022-08-30 07:55:00|101.23|98.83|101.81|99.41|102.07|99.67|101.23|98.83|0
1661846400000|2022-08-30 08:00:00|101.91|99.51|99.24|96.84|101.91|99.51|98.67|96.27|0
1661846700000|2022-08-30 08:05:00|99.33|96.93|98.76|96.36|99.36|96.96|98.6|96.2|0
1661847000000|2022-08-30 08:10:00|98.73|96.33|97.66|95.26|98.91|96.51|93.89|91.49|0
1661847300000|2022-08-30 08:15:00|97.59|95.19|97.81|95.41|98.25|95.85|97.21|94.81|0
1661847600000|2022-08-30 08:20:00|97.78|95.38|99|96.6|99.01|96.61|97.78|95.38|0
1661847900000|2022-08-30 08:25:00|99.07|96.67|98.49|96.09|99.07|96.67|98.37|95.97|0
1661848200000|2022-08-30 08:30:00|98.37|95.97|99.38|96.98|99.44|97.04|98.37|95.97|0
1661848500000|2022-08-30 08:35:00|99.32|96.92|99.51|97.11|99.64|97.24|99.25|96.85|0
1661848800000|2022-08-30 08:40:00|99.57|97.17|99.63|97.23|99.82|97.42|99.51|97.11|0
1661849100000|2022-08-30 08:45:00|99.69|97.29|99.69|97.29|99.82|97.42|99.44|97.04|0
1661849400000|2022-08-30 08:50:00|99.75|97.35|99.69|97.29|99.82|97.42|99.24|96.84|0
1661849700000|2022-08-30 08:55:00|99.56|97.16|99.1|96.7|99.75|97.35|99.04|96.64|0
1661850000000|2022-08-30 09:00:00|99.03|96.63|99.54|97.14|99.67|97.27|98.81|96.41|0
1661850300000|2022-08-30 09:05:00|99.48|97.08|99.86|97.46|99.86|97.46|99.48|97.08|0
1661850600000|2022-08-30 09:10:00|99.8|97.4|99.79|97.39|99.99|97.59|99.6|97.2|0
1661850900000|2022-08-30 09:15:00|99.73|97.33|100.18|97.78|100.43|98.03|99.6|97.2|0
1661851200000|2022-08-30 09:20:00|100.24|97.84|99.47|97.07|100.3|97.9|99.34|96.94|0
1661851500000|2022-08-30 09:25:00|99.4|97|99.5|97.1|99.75|97.35|99.27|96.87|0
1661851800000|2022-08-30 09:30:00|99.46|97.06|98.25|95.85|99.59|97.19|98.12|95.72|0
1661852100000|2022-08-30 09:35:00|98.19|95.79|98.25|95.85|98.44|96.04|98.06|95.66|0
1661852400000|2022-08-30 09:40:00|98.22|95.82|98.5|96.1|98.63|96.23|98.18|95.78|0
1661852700000|2022-08-30 09:45:00|98.53|96.13|99|96.6|99.2|96.8|98.5|96.1|0
1661853000000|2022-08-30 09:50:00|99.04|96.64|98.36|95.96|99.13|96.73|98.36|95.96|0
1661853300000|2022-08-30 09:55:00|98.3|95.9|98.62|96.22|98.74|96.34|98.27|95.87|0
1661853600000|2022-08-30 10:00:00|98.68|96.28|98.68|96.28|99.06|96.66|98.49|96.09|0
1661853900000|2022-08-30 10:05:00|98.74|96.34|97.79|95.39|98.74|96.34|97.6|95.2|0
1661854200000|2022-08-30 10:10:00|97.85|95.45|98.16|95.76|98.42|96.02|97.66|95.26|0
1661854500000|2022-08-30 10:15:00|98.23|95.83|98.73|96.33|98.8|96.4|98.23|95.83|0
1661854800000|2022-08-30 10:20:00|98.67|96.27|98.92|96.52|98.98|96.58|98.41|96.01|0
1661855100000|2022-08-30 10:25:00|98.98|96.58|98.47|96.07|98.98|96.58|98.47|96.07|0
1661855400000|2022-08-30 10:30:00|98.41|96.01|98.34|95.94|98.69|96.29|98.15|95.75|0
1661855700000|2022-08-30 10:35:00|98.4|96|98.85|96.45|98.91|96.51|98.34|95.94|0
1661856000000|2022-08-30 10:40:00|98.88|96.48|98.97|96.57|99.04|96.64|98.78|96.38|0
1661856300000|2022-08-30 10:45:00|99|96.6|99.16|96.76|99.29|96.89|98.9|96.5|0
1661856600000|2022-08-30 10:50:00|99.09|96.69|98.96|96.56|99.28|96.88|98.84|96.44|0
1661856900000|2022-08-30 10:55:00|99.03|96.63|99.6|97.2|99.66|97.26|98.9|96.5|0
1661857200000|2022-08-30 11:00:00|99.54|97.14|98.93|96.53|99.66|97.26|98.89|96.49|0
1661857500000|2022-08-30 11:05:00|98.96|96.56|99.53|97.13|99.59|97.19|98.83|96.43|0
1661857800000|2022-08-30 11:10:00|99.5|97.1|99.46|97.06|99.85|97.45|99.21|96.81|0
1661858100000|2022-08-30 11:15:00|99.5|97.1|99.2|96.8|99.53|97.13|99.08|96.68|0
1661858400000|2022-08-30 11:20:00|99.14|96.74|99.84|97.44|99.91|97.51|99.14|96.74|0
1661858700000|2022-08-30 11:25:00|99.91|97.51|99.84|97.44|100.35|97.95|99.74|97.34|0
1661859000000|2022-08-30 11:30:00|99.9|97.5|99.84|97.44|100.03|97.63|99.61|97.21|0
1661859300000|2022-08-30 11:35:00|99.9|97.5|100.22|97.82|100.22|97.82|99.64|97.24|0
1661859600000|2022-08-30 11:40:00|100.15|97.75|99.83|97.43|100.22|97.82|99.83|97.43|0
1661859900000|2022-08-30 11:45:00|99.76|97.36|99.89|97.49|100.02|97.62|99.31|96.91|0
1661860200000|2022-08-30 11:50:00|99.95|97.55|100.92|98.52|101.18|98.78|99.95|97.55|0
1661860500000|2022-08-30 11:55:00|100.95|98.55|100.92|98.52|101.44|99.04|100.82|98.42|0
1661860800000|2022-08-30 12:00:00|100.72|98.32|99.82|97.42|100.92|98.52|99.82|97.42|0
1661861100000|2022-08-30 12:05:00|99.75|97.35|100.59|98.19|100.59|98.19|99.69|97.29|0
1661861400000|2022-08-30 12:10:00|100.65|98.25|100.26|97.86|100.72|98.32|100.07|97.67|0
1661861700000|2022-08-30 12:15:00|100.2|97.8|100.97|98.57|101.03|98.63|99.87|97.47|0
1661862000000|2022-08-30 12:20:00|100.9|98.5|101.68|99.28|101.94|99.54|100.9|98.5|0
1661862300000|2022-08-30 12:25:00|101.62|99.22|102.07|99.67|102.46|100.06|101.49|99.09|0
1661862600000|2022-08-30 12:30:00|102.14|99.74|103.78|101.38|103.85|101.45|102.14|99.74|0
1661862900000|2022-08-30 12:35:00|103.71|101.31|102.85|100.45|103.78|101.38|102.66|100.26|0
1661863200000|2022-08-30 12:40:00|102.92|100.52|102.98|100.58|103.77|101.37|102.46|100.06|0
1661863500000|2022-08-30 12:45:00|102.91|100.51|103.31|100.91|103.37|100.97|102.39|99.99|0
1661863800000|2022-08-30 12:50:00|103.37|100.97|103.12|100.72|103.64|101.24|101.94|99.54|0
1661864100000|2022-08-30 12:55:00|103.02|100.62|103|100.6|103.32|100.92|101.94|99.54|0
1661864400000|2022-08-30 13:00:00|103.06|100.66|102.73|100.33|103.26|100.86|102.27|99.87|0
1661864700000|2022-08-30 13:05:00|102.66|100.26|103.45|101.05|103.72|101.32|102.6|100.2|0
1661865000000|2022-08-30 13:10:00|103.32|100.92|102.72|100.32|103.65|101.25|102.59|100.19|0
1661865300000|2022-08-30 13:15:00|102.66|100.26|103.78|101.38|103.98|101.58|102.66|100.26|0
1661865600000|2022-08-30 13:20:00|103.85|101.45|102.88|100.48|103.98|101.58|102.88|100.48|0
1661865900000|2022-08-30 13:25:00|103.11|100.71|103.58|101.18|103.78|101.38|102.85|100.45|0
1661866200000|2022-08-30 13:30:00|103.24|100.84|104.6|102.2|105.45|103.05|103.04|100.64|0
1661866500000|2022-08-30 13:35:00|104.4|102|103.94|101.54|105.48|103.08|103.87|101.47|0
1661866800000|2022-08-30 13:40:00|104.01|101.61|106.85|104.45|107.05|104.65|103.81|101.41|0
1661867100000|2022-08-30 13:45:00|106.92|104.52|106.74|103.86|108.67|105.96|106.3|103.52|0
1661867400000|2022-08-30 13:50:00|106.81|103.93|108.66|105.78|108.73|105.85|106.74|103.86|0
1661867700000|2022-08-30 13:55:00|108.53|105.65|109.04|106.16|109.64|106.76|107.9|105.02|0
1661868000000|2022-08-30 14:00:00|109.22|106.34|109.15|106.27|109.49|106.61|107.35|104.47|0
1661868300000|2022-08-30 14:05:00|109.08|106.2|112.32|109.44|113.46|110.58|109.08|106.2|0
1661868600000|2022-08-30 14:10:00|112.46|109.58|114.1|111.22|114.1|111.22|111.44|108.56|0
1661868900000|2022-08-30 14:15:00|113.42|110.54|112.91|110.03|113.84|110.96|112.77|109.89|0
1661869200000|2022-08-30 14:20:00|112.84|109.96|114.63|111.75|115.07|112.19|112.34|109.46|0
1661869500000|2022-08-30 14:25:00|114.56|111.68|113.55|110.67|114.78|111.9|112.69|109.81|0
1661869800000|2022-08-30 14:30:00|113.84|110.96|119.12|116.24|119.12|116.24|113.26|110.38|0
1661870100000|2022-08-30 14:35:00|119.19|116.31|120.27|117.39|121.17|118.29|118.98|116.1|0
1661870400000|2022-08-30 14:40:00|120.12|117.24|121.85|118.97|122.23|119.35|120.12|117.24|0
1661870700000|2022-08-30 14:45:00|121.77|118.89|126.21|123.33|126.68|123.8|121.77|118.89|0
1661871000000|2022-08-30 14:50:00|126.06|123.18|122|119.12|126.68|123.8|121.92|119.04|0
1661871300000|2022-08-30 14:55:00|122.08|119.2|119.89|117.01|122.3|119.42|119.89|117.01|0
1661871600000|2022-08-30 15:00:00|119.06|116.18|118.09|115.21|121.17|118.29|117.66|114.78|0
1661871900000|2022-08-30 15:05:00|118.16|115.28|117.86|114.98|118.68|115.8|116.24|113.36|0
1661872200000|2022-08-30 15:10:00|118.01|115.13|119.27|116.39|120.25|117.37|117.79|114.91|0
1661872500000|2022-08-30 15:15:00|119.42|116.54|115.9|113.02|119.75|116.87|115.82|112.94|0
1661872800000|2022-08-30 15:20:00|115.97|113.09|118.06|115.18|118.11|115.23|115.75|112.87|0
1661873100000|2022-08-30 15:25:00|118.13|115.25|118.06|115.18|119.47|116.59|116.29|113.41|0
1661873400000|2022-08-30 15:30:00|117.98|115.1|115.78|112.9|118.95|116.07|115.48|112.6|0
1661873700000|2022-08-30 15:35:00|115.92|113.04|118.12|115.24|118.49|115.61|115.7|112.82|0
1661874000000|2022-08-30 15:40:00|118.49|115.61|117.6|114.72|119.31|116.43|117.09|114.21|0
1661874300000|2022-08-30 15:45:00|118.05|115.17|119.75|116.87|119.91|117.03|118.05|115.17|0
1661874600000|2022-08-30 15:50:00|119.68|116.8|117.6|114.72|119.98|117.1|117.23|114.35|0
1661874900000|2022-08-30 15:55:00|117.74|114.86|118.11|115.23|118.22|115.34|116.71|113.83|0
1661875200000|2022-08-30 16:00:00|118.04|115.16|117.44|114.56|118.55|115.67|116.2|113.32|0
1661875500000|2022-08-30 16:05:00|117.37|114.49|116.46|113.58|117.52|114.64|115.5|112.62|0
1661875800000|2022-08-30 16:10:00|116.61|113.73|115.51|112.63|117.57|114.69|115.43|112.55|0
1661876100000|2022-08-30 16:15:00|115.58|112.7|116.16|113.28|116.6|113.72|113.84|110.96|0
1661876400000|2022-08-30 16:20:00|116.53|113.65|117.42|114.54|117.71|114.83|116.09|113.21|0
1661876700000|2022-08-30 16:25:00|117.49|114.61|117.56|114.68|118.82|115.94|117.49|114.61|0
1661877000000|2022-08-30 16:30:00|117.63|114.75|120.24|117.36|120.24|117.36|117.49|114.61|0
1661877300000|2022-08-30 16:35:00|120.32|117.44|118.74|115.86|120.32|117.44|118.59|115.71|0
1661877600000|2022-08-30 16:40:00|118.82|115.94|121.85|118.97|121.92|119.04|118.82|115.94|0
1661877900000|2022-08-30 16:45:00|122|119.12|121.54|118.66|122.83|119.95|121.24|118.36|0
1661878200000|2022-08-30 16:50:00|121.39|118.51|120.64|117.76|121.62|118.74|120.34|117.46|0
1661878500000|2022-08-30 16:55:00|120.49|117.61|121.16|118.28|121.16|118.28|120.04|117.16|0
1661878800000|2022-08-30 17:00:00|121.23|118.35|121.08|118.2|121.61|118.73|120.41|117.53|0
1661879100000|2022-08-30 17:05:00|121.01|118.13|121.98|119.1|122.29|119.41|120.1|117.22|0
1661879400000|2022-08-30 17:10:00|122.21|119.33|124.27|121.39|124.27|121.39|121.68|118.8|0
1661879700000|2022-08-30 17:15:00|124.19|121.31|124.89|122.01|125.05|122.17|123.21|120.33|0
1661880000000|2022-08-30 17:20:00|124.82|121.94|125.35|122.47|125.74|122.86|124.51|121.63|0
1661880300000|2022-08-30 17:25:00|125.43|122.55|124.12|121.24|125.58|122.7|124.04|121.16|0
1661880600000|2022-08-30 17:30:00|123.89|121.01|124.04|121.16|124.5|121.62|122.74|119.86|0
1661880900000|2022-08-30 17:35:00|123.96|121.08|124.42|121.54|125.34|122.46|123.65|120.77|0
1661881200000|2022-08-30 17:40:00|124.49|121.61|126.97|124.09|127.05|124.17|124.03|121.15|0
1661881500000|2022-08-30 17:45:00|127.13|124.25|123.72|120.84|127.44|124.56|123.65|120.77|0
1661881800000|2022-08-30 17:50:00|123.95|121.07|122.65|119.77|124.26|121.38|122.01|119.13|0
1661882100000|2022-08-30 17:55:00|122.58|119.7|123.18|120.3|123.41|120.53|122.04|119.16|0
1661882400000|2022-08-30 18:00:00|123.1|120.22|121.96|119.08|124.25|121.37|121.74|118.86|0
1661882700000|2022-08-30 18:05:00|122.04|119.16|121.34|118.46|122.86|119.98|120.13|117.25|0
1661883000000|2022-08-30 18:10:00|121.26|118.38|120.73|117.85|121.49|118.61|119.9|117.02|0
1661883300000|2022-08-30 18:15:00|120.58|117.7|121.1|118.22|121.18|118.3|119.9|117.02|0
1661883600000|2022-08-30 18:20:00|121.03|118.15|121.02|118.14|122.09|119.21|120.35|117.47|0
1661883900000|2022-08-30 18:25:00|120.72|117.84|122.85|119.97|123.15|120.27|120.72|117.84|0
1661884200000|2022-08-30 18:30:00|123.23|120.35|120.94|118.06|123.23|120.35|120.41|117.53|0
1661884500000|2022-08-30 18:35:00|120.91|118.03|121.01|118.13|122.38|119.5|120.71|117.83|0
1661884800000|2022-08-30 18:40:00|120.86|117.98|123.67|120.79|123.9|121.02|120.56|117.68|0
1661885100000|2022-08-30 18:45:00|123.83|120.95|122.98|120.1|123.83|120.95|122.83|119.95|0
1661885400000|2022-08-30 18:50:00|122.91|120.03|123.21|120.33|123.75|120.87|122.52|119.64|0
1661885700000|2022-08-30 18:55:00|122.98|120.1|122.75|119.87|124.2|121.32|121.76|118.88|0
1661886000000|2022-08-30 19:00:00|123.05|120.17|121|118.12|123.13|120.25|119.2|116.32|0
1661886300000|2022-08-30 19:05:00|120.85|117.97|118.38|115.5|121.08|118.2|118.38|115.5|0
1661886600000|2022-08-30 19:10:00|118.31|115.43|117.79|114.91|118.53|115.65|116.62|113.74|0
1661886900000|2022-08-30 19:15:00|117.64|114.76|118.01|115.13|119.2|116.32|117.13|114.25|0
1661887200000|2022-08-30 19:20:00|118.08|115.2|116.72|113.84|118.66|115.78|116.57|113.69|0
1661887500000|2022-08-30 19:25:00|116.79|113.91|117.95|115.55|118.32|115.92|116.72|113.84|0
1661887800000|2022-08-30 19:30:00|117.88|115.48|120.04|117.64|121.1|118.7|117.88|115.48|0
1661888100000|2022-08-30 19:35:00|119.74|117.34|118.91|116.51|119.97|117.57|118.69|116.29|0
1661888400000|2022-08-30 19:40:00|119.06|116.66|118.24|115.84|119.06|116.66|116.98|114.58|0
1661888700000|2022-08-30 19:45:00|118.31|115.91|121.32|118.92|122.08|119.68|118.09|115.69|0
1661889000000|2022-08-30 19:50:00|121.02|118.62|120.65|118.25|121.64|119.24|119.14|116.74|0
1661889300000|2022-08-30 19:55:00|120.27|117.87|118.46|116.06|120.65|118.25|117.35|114.95|0
1661889600000|2022-08-30 20:00:00|118.24|115.84|118.31|115.91|118.54|116.14|117.27|114.87|0
1661889900000|2022-08-30 20:05:00|118.38|115.98|118.46|116.06|118.61|116.21|118.08|115.68|0
1661890200000|2022-08-30 20:10:00|118.53|116.13|117.34|114.94|118.53|116.13|116.6|114.2|0
1661890500000|2022-08-30 20:15:00|117.91|115.11|118.2|115.4|118.28|115.48|117.68|114.88|0
1661890800000|2022-08-30 20:20:00|118.13|115.33|118.42|115.62|118.5|115.7|118.13|115.33|0
1661891100000|2022-08-30 20:25:00|118.46|115.66|117.97|115.17|118.46|115.66|117.9|115.1|0
1661891400000|2022-08-30 20:30:00|117.9|115.1|117.52|114.72|117.97|115.17|117.52|114.72|0
1661891700000|2022-08-30 20:35:00|117.6|114.8|117.97|115.17|117.97|115.17|117.52|114.72|0
1661892000000|2022-08-30 20:40:00|117.89|115.09|118.03|115.23|118.49|115.69|116.9|114.1|0
1661892300000|2022-08-30 20:45:00|117.99|115.19|118.21|115.41|118.4|115.6|117.58|114.78|0
1661892600000|2022-08-30 20:50:00|118.17|115.37|118.21|115.41|118.84|116.04|118.17|115.37|0
1661892900000|2022-08-30 20:55:00|118.17|115.37|118.13|115.33|118.32|115.52|117.94|115.14|0
1661893200000|2022-08-30 21:00:00|118.23|115.43|118.31|115.51|118.31|115.51|118.17|115.37|0
1661893500000|2022-08-30 21:05:00|118.3|115.5|118.51|115.71|118.51|115.71|118.2|115.4|0
1661893800000|2022-08-30 21:10:00|118.49|115.69|118.54|115.74|118.55|115.75|118.48|115.68|0
1661894100000|2022-08-30 21:15:00|118.42|115.62|118.39|115.59|118.42|115.62|118.35|115.55|0
1661894400000|2022-08-30 21:20:00|118.43|115.63|118.41|115.61|118.52|115.72|118.37|115.57|0
1661894700000|2022-08-30 21:25:00|118.42|115.62|118.32|115.52|118.42|115.62|118.3|115.5|0
1661895000000|2022-08-30 21:30:00|118.45|115.65|118.47|115.67|118.49|115.69|118.41|115.61|0
1661895300000|2022-08-30 21:35:00|118.49|115.69|118.52|115.72|118.52|115.72|118.45|115.65|0
1661895600000|2022-08-30 21:40:00|118.49|115.69|118.37|115.57|118.49|115.69|118.37|115.57|0
1661895900000|2022-08-30 21:45:00|118.36|115.56|118.44|115.64|118.45|115.65|118.33|115.53|0
1661896200000|2022-08-30 21:50:00|118.43|115.63|118.42|115.62|118.49|115.69|118.4|115.6|0
1661896500000|2022-08-30 21:55:00|118.33|115.53|118.28|115.48|118.41|115.61|118.26|115.46|0
1661896800000|2022-08-30 22:00:00|117.87|115.07|118.42|115.62|118.57|115.77|117.57|114.77|0
1661897100000|2022-08-30 22:05:00|118.35|115.55|118.57|115.77|118.87|116.07|118.24|115.44|0
1661897400000|2022-08-30 22:10:00|118.49|115.69|118.49|115.69|118.57|115.77|118.04|115.24|0
1661897700000|2022-08-30 22:15:00|118.56|115.76|118.53|115.73|119.01|116.21|118.41|115.61|0
1661898000000|2022-08-30 22:20:00|118.49|115.69|118.71|115.91|118.94|116.14|118.49|115.69|0
1661898300000|2022-08-30 22:25:00|118.78|115.98|118.86|116.06|118.93|116.13|118.56|115.76|0
1661898600000|2022-08-30 22:30:00|118.82|116.02|118.25|115.45|118.82|116.02|118.03|115.23|0
1661898900000|2022-08-30 22:35:00|118.18|115.38|117.88|115.08|118.55|115.75|117.8|115|0
1661899200000|2022-08-30 22:40:00|117.95|115.15|117.58|114.78|117.95|115.15|117.58|114.78|0
1661899500000|2022-08-30 22:45:00|117.65|114.85|117.57|114.77|117.87|115.07|117.43|114.63|0
1661899800000|2022-08-30 22:50:00|117.5|114.7|117.57|114.77|117.57|114.77|117.13|114.33|0
1661900100000|2022-08-30 22:55:00|117.61|114.81|117.42|114.62|117.79|114.99|117.27|114.47|0
1661900400000|2022-08-30 23:00:00|117.49|114.69|117.56|114.76|117.57|114.77|117.19|114.39|0
1661900700000|2022-08-30 23:05:00|117.49|114.69|117.71|114.91|117.79|114.99|117.49|114.69|0
1661901000000|2022-08-30 23:10:00|117.67|114.87|118.3|115.5|118.53|115.73|117.49|114.69|0
1661901300000|2022-08-30 23:15:00|118.27|115.47|118.3|115.5|118.38|115.58|118|115.2|0
1661901600000|2022-08-30 23:20:00|118.37|115.57|118.3|115.5|118.45|115.65|118.22|115.42|0
1661901900000|2022-08-30 23:25:00|118.22|115.42|118.26|115.46|118.59|115.79|118.14|115.34|0
1661902200000|2022-08-30 23:30:00|118.22|115.42|118.89|116.09|119.27|116.47|118.22|115.42|0
1661902500000|2022-08-30 23:35:00|119.04|116.24|118.77|115.97|119.11|116.31|118.51|115.71|0
1661902800000|2022-08-30 23:40:00|118.81|116.01|118.51|115.71|118.81|116.01|118.36|115.56|0
1661903100000|2022-08-30 23:45:00|118.43|115.63|118.13|115.33|118.51|115.71|117.98|115.18|0
1661903400000|2022-08-30 23:50:00|118.05|115.25|118.12|115.32|118.42|115.62|117.9|115.1|0
1661903700000|2022-08-30 23:55:00|118.2|115.4|117.38|114.58|118.2|115.4|117.3|114.5|0
1661904000000|2022-08-31 00:00:00|117.23|114.43|116.77|113.97|117.52|114.72|116.77|113.97|0
1661904300000|2022-08-31 00:05:00|116.85|114.05|115.37|112.57|117.07|114.27|115.37|112.57|0
1661904600000|2022-08-31 00:10:00|115.41|112.61|115.88|113.08|116.03|113.23|115.22|112.42|0
1661904900000|2022-08-31 00:15:00|115.81|113.01|115.95|113.15|116.32|113.52|115.81|113.01|0
1661905200000|2022-08-31 00:20:00|115.88|113.08|115.48|112.68|116.1|113.3|115.44|112.64|0
1661905500000|2022-08-31 00:25:00|115.51|112.71|115.51|112.71|115.8|113|115.21|112.41|0
1661905800000|2022-08-31 00:30:00|115.47|112.67|115.5|112.7|115.65|112.85|114.92|112.12|0
1661906100000|2022-08-31 00:35:00|115.58|112.78|115.43|112.63|116.02|113.22|115.43|112.63|0
1661906400000|2022-08-31 00:40:00|115.35|112.55|114.04|111.24|115.43|112.63|113.96|111.16|0
1661906700000|2022-08-31 00:45:00|114.11|111.31|113.96|111.16|114.18|111.38|113.6|110.8|0
1661907000000|2022-08-31 00:50:00|114|111.2|114.18|111.38|114.25|111.45|113.96|111.16|0
1661907300000|2022-08-31 00:55:00|114.25|111.45|114.1|111.3|114.32|111.52|114.03|111.23|0
1661907600000|2022-08-31 01:00:00|114.17|111.37|114.61|111.81|114.68|111.88|114.03|111.23|0
1661907900000|2022-08-31 01:05:00|114.68|111.88|114.38|111.58|114.9|112.1|114.24|111.44|0
1661908200000|2022-08-31 01:10:00|114.31|111.51|114.09|111.29|114.6|111.8|114.09|111.29|0
1661908500000|2022-08-31 01:15:00|114.16|111.36|114.23|111.43|114.75|111.95|114.16|111.36|0
1661908800000|2022-08-31 01:20:00|114.31|111.51|114.52|111.72|114.67|111.87|114.01|111.21|0
1661909100000|2022-08-31 01:25:00|114.49|111.69|114.3|111.5|114.52|111.72|114.08|111.28|0
1661909400000|2022-08-31 01:30:00|114.23|111.43|113.14|110.34|114.23|111.43|113.06|110.26|0
1661909700000|2022-08-31 01:35:00|113.21|110.41|113.28|110.48|113.42|110.62|112.99|110.19|0
1661910000000|2022-08-31 01:40:00|113.13|110.33|113.27|110.47|113.27|110.47|112.7|109.9|0
1661910300000|2022-08-31 01:45:00|113.2|110.4|113.56|110.76|113.71|110.91|113.2|110.4|0
1661910600000|2022-08-31 01:50:00|113.49|110.69|113.99|111.19|113.99|111.19|113.41|110.61|0
1661910900000|2022-08-31 01:55:00|113.92|111.12|113.84|111.04|113.99|111.19|113.56|110.76|0
1661911200000|2022-08-31 02:00:00|113.77|110.97|113.04|110.24|113.77|110.97|113.04|110.24|0
1661911500000|2022-08-31 02:05:00|113.08|110.28|113.26|110.46|113.48|110.68|112.97|110.17|0
1661911800000|2022-08-31 02:10:00|113.19|110.39|113.47|110.67|113.76|110.96|113.19|110.39|0
1661912100000|2022-08-31 02:15:00|113.33|110.53|113.11|110.31|113.62|110.82|113.03|110.23|0
1661912400000|2022-08-31 02:20:00|113.03|110.23|113.54|110.74|113.68|110.88|113.03|110.23|0
1661912700000|2022-08-31 02:25:00|113.61|110.81|113.25|110.45|113.68|110.88|113.1|110.3|0
1661913000000|2022-08-31 02:30:00|113.17|110.37|113.06|110.26|113.17|110.37|112.74|109.94|0
1661913300000|2022-08-31 02:35:00|113.1|110.3|112.16|109.36|113.24|110.44|111.87|109.07|0
1661913600000|2022-08-31 02:40:00|112.23|109.43|112.59|109.79|112.59|109.79|112.16|109.36|0
1661913900000|2022-08-31 02:45:00|112.51|109.71|112.44|109.64|112.58|109.78|112.26|109.46|0
1661914200000|2022-08-31 02:50:00|112.37|109.57|112.69|109.89|112.69|109.89|112.29|109.49|0
1661914500000|2022-08-31 02:55:00|112.72|109.92|112.72|109.92|112.94|110.14|112.51|109.71|0
1661914800000|2022-08-31 03:00:00|112.76|109.96|112.72|109.92|113.08|110.28|112.65|109.85|0
1661915100000|2022-08-31 03:05:00|112.65|109.85|112.64|109.84|112.79|109.99|112.5|109.7|0
1661915400000|2022-08-31 03:10:00|112.57|109.77|112.06|109.26|112.64|109.84|111.92|109.12|0
1661915700000|2022-08-31 03:15:00|112.14|109.34|112.35|109.55|112.42|109.62|112.06|109.26|0
1661916000000|2022-08-31 03:20:00|112.28|109.48|110.42|107.62|112.38|109.58|109.47|106.67|0
1661916300000|2022-08-31 03:25:00|110.28|107.48|110.35|107.55|110.92|108.12|110.28|107.48|0
1661916600000|2022-08-31 03:30:00|110.42|107.62|110.06|107.26|110.7|107.9|109.99|107.19|0
1661916900000|2022-08-31 03:35:00|109.99|107.19|110.06|107.26|110.2|107.4|109.64|106.84|0
1661917200000|2022-08-31 03:40:00|110.13|107.33|110.55|107.75|110.62|107.82|110.13|107.33|0
1661917500000|2022-08-31 03:45:00|110.48|107.68|110.69|107.89|110.76|107.96|110.41|107.61|0
1661917800000|2022-08-31 03:50:00|110.62|107.82|110.76|107.96|110.9|108.1|110.62|107.82|0
1661918100000|2022-08-31 03:55:00|110.83|108.03|110.54|107.74|110.9|108.1|110.54|107.74|0
1661918400000|2022-08-31 04:00:00|110.47|107.67|110.25|107.45|110.61|107.81|110.18|107.38|0
1661918700000|2022-08-31 04:05:00|110.18|107.38|110.46|107.66|110.53|107.73|110.18|107.38|0
1661919000000|2022-08-31 04:10:00|110.43|107.63|110.18|107.38|110.53|107.73|110.18|107.38|0
1661919300000|2022-08-31 04:15:00|110.17|107.37|110.17|107.37|110.17|107.37|110.1|107.3|0
1661919600000|2022-08-31 04:20:00|110.24|107.44|110.17|107.37|110.24|107.44|110.1|107.3|0
1661919900000|2022-08-31 04:25:00|110.1|107.3|110.52|107.72|110.52|107.72|110.1|107.3|0
1661920200000|2022-08-31 04:30:00|110.45|107.65|109.66|106.86|110.66|107.86|109.66|106.86|0
1661920500000|2022-08-31 04:35:00|109.52|106.72|108.88|106.08|109.52|106.72|108.12|105.32|0
1661920800000|2022-08-31 04:40:00|108.81|106.01|108.81|106.01|108.95|106.15|108.53|105.73|0
1661921100000|2022-08-31 04:45:00|108.88|106.08|109.23|106.43|109.26|106.46|108.88|106.08|0
1661921400000|2022-08-31 04:50:00|109.3|106.5|109.29|106.49|109.44|106.64|109.16|106.36|0
1661921700000|2022-08-31 04:55:00|109.36|106.56|109.36|106.56|109.57|106.77|109.22|106.42|0
1661922000000|2022-08-31 05:00:00|109.22|106.42|109.71|106.91|109.71|106.91|109.22|106.42|0
1661922300000|2022-08-31 05:05:00|109.78|106.98|110.15|107.35|110.5|107.7|109.64|106.84|0
1661922600000|2022-08-31 05:10:00|110.08|107.28|109.58|106.78|110.15|107.35|109.44|106.64|0
1661922900000|2022-08-31 05:15:00|109.51|106.71|109.58|106.78|109.72|106.92|109.3|106.5|0
1661923200000|2022-08-31 05:20:00|109.51|106.71|109.05|106.25|109.86|107.06|109.01|106.21|0
1661923500000|2022-08-31 05:25:00|109.08|106.28|109.54|106.74|109.57|106.77|108.52|105.72|0
1661923800000|2022-08-31 05:30:00|109.57|106.77|109.64|106.84|109.85|107.05|109.5|106.7|0
1661924100000|2022-08-31 05:35:00|109.67|106.87|109.81|107.01|109.92|107.12|109.67|106.87|0
1661924400000|2022-08-31 05:40:00|109.85|107.05|110.69|107.89|110.76|107.96|109.81|107.01|0
1661924700000|2022-08-31 05:45:00|110.76|107.96|111.12|108.32|111.33|108.53|110.62|107.82|0
1661925000000|2022-08-31 05:50:00|111.04|108.24|111.06|108.26|111.13|108.33|110.69|107.89|0
1661925300000|2022-08-31 05:55:00|110.98|108.18|110.34|107.54|111.13|108.33|110.27|107.47|0
1661925600000|2022-08-31 06:00:00|110.41|107.61|110.69|107.89|110.84|108.04|109.5|106.7|0
1661925900000|2022-08-31 06:05:00|110.62|107.82|109.7|106.9|110.62|107.82|109.63|106.83|0
1661926200000|2022-08-31 06:10:00|109.77|106.97|109.63|106.83|111.67|108.87|109.38|106.58|0
1661926500000|2022-08-31 06:15:00|109.95|107.15|111.29|108.49|111.29|108.49|109.87|107.07|0
1661926800000|2022-08-31 06:20:00|111.22|108.42|111.21|108.41|111.5|108.7|110.86|108.06|0
1661927100000|2022-08-31 06:25:00|111.28|108.48|111.21|108.41|111.43|108.63|111|108.2|0
1661927400000|2022-08-31 06:30:00|111.28|108.48|111.49|108.69|112.03|109.23|111.28|108.48|0
1661927700000|2022-08-31 06:35:00|111.6|108.8|111.2|108.4|111.85|109.05|111.2|108.4|0
1661928000000|2022-08-31 06:40:00|111.27|108.47|111.7|108.9|112.13|109.33|111.27|108.47|0
1661928300000|2022-08-31 06:45:00|111.63|108.83|111.27|108.47|111.7|108.9|110.98|108.18|0
1661928600000|2022-08-31 06:50:00|111.41|108.61|111.52|108.72|111.69|108.89|110.98|108.18|0
1661928900000|2022-08-31 06:55:00|111.41|108.61|111.26|108.46|111.62|108.82|111.12|108.32|0
1661929200000|2022-08-31 07:00:00|111.19|108.39|111.19|108.39|111.4|108.6|110.31|107.51|0
1661929500000|2022-08-31 07:05:00|110.92|108.52|111.77|109.37|112.49|110.09|110.6|108.2|0
1661929800000|2022-08-31 07:10:00|111.7|109.3|111.34|108.94|112.63|110.23|111.34|108.94|0
1661930100000|2022-08-31 07:15:00|111.45|109.05|110.62|108.22|111.45|109.05|110.55|108.15|0
1661930400000|2022-08-31 07:20:00|110.69|108.29|110.9|108.5|111.76|109.36|110.69|108.29|0
1661930700000|2022-08-31 07:25:00|110.83|108.43|112.04|109.64|112.48|110.08|110.83|108.43|0
1661931000000|2022-08-31 07:30:00|112.3|109.9|113.12|110.72|113.16|110.76|112.26|109.86|0
1661931300000|2022-08-31 07:35:00|113.08|110.68|113.19|110.79|114.13|111.73|112.61|110.21|0
1661931600000|2022-08-31 07:40:00|113.33|110.93|114.49|112.09|114.6|112.2|113.04|110.64|0
1661931900000|2022-08-31 07:45:00|114.64|112.24|115.19|112.79|115.59|113.19|114.57|112.17|0
1661932200000|2022-08-31 07:50:00|115.11|112.71|115|112.6|115.59|113.19|114.74|112.34|0
1661932500000|2022-08-31 07:55:00|115.07|112.67|115.11|112.71|115.18|112.78|114.05|111.65|0
1661932800000|2022-08-31 08:00:00|115.14|112.74|114.48|112.08|115.65|113.25|113.75|111.35|0
1661933100000|2022-08-31 08:05:00|114.55|112.15|115.43|113.03|115.5|113.1|114.4|112|0
1661933400000|2022-08-31 08:10:00|115.35|112.95|115.13|112.73|115.57|113.17|114.69|112.29|0
1661933700000|2022-08-31 08:15:00|115.28|112.88|114.54|112.14|115.79|113.39|114.4|112|0
1661934000000|2022-08-31 08:20:00|114.62|112.22|116.52|114.12|116.97|114.57|114.62|112.22|0
1661934300000|2022-08-31 08:25:00|116.6|114.2|117.38|114.98|118.28|115.88|114.31|111.91|0
1661934600000|2022-08-31 08:30:00|117.31|114.91|118.24|115.84|118.35|115.95|117.16|114.76|0
1661934900000|2022-08-31 08:35:00|118.27|115.87|117.27|114.87|118.5|116.1|117.08|114.68|0
1661935200000|2022-08-31 08:40:00|117.15|114.75|116.63|114.23|117.75|115.35|116.41|114.01|0
1661935500000|2022-08-31 08:45:00|116.56|114.16|115.6|113.2|116.56|114.16|115.24|112.84|0
1661935800000|2022-08-31 08:50:00|115.53|113.13|116.04|113.64|116.19|113.79|115.46|113.06|0
1661936100000|2022-08-31 08:55:00|115.97|113.57|116.92|114.52|117.14|114.74|115.67|113.27|0
1661936400000|2022-08-31 09:00:00|116.99|114.59|118.33|115.93|118.4|116|116.99|114.59|0
1661936700000|2022-08-31 09:05:00|118.44|116.04|118.85|116.45|119.07|116.67|117.99|115.59|0
1661937000000|2022-08-31 09:10:00|118.89|116.49|119.9|117.5|120.05|117.65|118.55|116.15|0
1661937300000|2022-08-31 09:15:00|119.82|117.42|119.14|116.74|120.05|117.65|118.54|116.14|0
1661937600000|2022-08-31 09:20:00|119.07|116.67|118.76|116.36|119.37|116.97|118.62|116.22|0
1661937900000|2022-08-31 09:25:00|118.88|116.48|119.81|117.41|119.96|117.56|118.69|116.29|0
1661938200000|2022-08-31 09:30:00|119.89|117.49|119.28|116.88|120.04|117.64|119.1|116.7|0
1661938500000|2022-08-31 09:35:00|119.36|116.96|119.96|117.56|120.18|117.78|118.68|116.28|0
1661938800000|2022-08-31 09:40:00|120.03|117.63|118.68|116.28|120.11|117.71|118.6|116.2|0
1661939100000|2022-08-31 09:45:00|118.6|116.2|119.57|117.17|120.18|117.78|118.38|115.98|0
1661939400000|2022-08-31 09:50:00|119.42|117.02|118.52|116.12|119.65|117.25|118.37|115.97|0
1661939700000|2022-08-31 09:55:00|118.71|116.31|119.27|116.87|119.57|117.17|118.71|116.31|0
1661940000000|2022-08-31 10:00:00|119.19|116.79|119.11|116.71|120.02|117.62|118.74|116.34|0
1661940300000|2022-08-31 10:05:00|119.34|116.94|118.89|116.49|119.41|117.01|118.66|116.26|0
1661940600000|2022-08-31 10:10:00|118.81|116.41|117.32|114.92|118.81|116.41|117.24|114.84|0
1661940900000|2022-08-31 10:15:00|117.24|114.84|117.31|114.91|117.61|115.21|116.65|114.25|0
1661941200000|2022-08-31 10:20:00|117.16|114.76|115.91|113.51|117.39|114.99|115.91|113.51|0
1661941500000|2022-08-31 10:25:00|115.98|113.58|116.12|113.72|116.35|113.95|115.61|113.21|0
1661941800000|2022-08-31 10:30:00|116.05|113.65|117.53|115.13|117.67|115.27|116.05|113.65|0
1661942100000|2022-08-31 10:35:00|117.45|115.05|115.57|113.17|117.53|115.13|115.53|113.13|0
1661942400000|2022-08-31 10:40:00|115.6|113.2|115.31|112.91|115.97|113.57|115.16|112.76|0
1661942700000|2022-08-31 10:45:00|115.38|112.98|114.58|112.18|115.97|113.57|114.58|112.18|0
1661943000000|2022-08-31 10:50:00|114.79|112.39|113.45|111.05|114.79|112.39|113.2|110.8|0
1661943300000|2022-08-31 10:55:00|113.34|110.94|115.23|112.83|115.23|112.83|113.34|110.94|0
1661943600000|2022-08-31 11:00:00|115.08|112.68|114.2|111.8|115.37|112.97|113.99|111.59|0
1661943900000|2022-08-31 11:05:00|114.28|111.88|115.22|112.82|115.29|112.89|114.13|111.73|0
1661944200000|2022-08-31 11:10:00|115.29|112.89|115.29|112.89|115.8|113.4|114.78|112.38|0
1661944500000|2022-08-31 11:15:00|115.36|112.96|113.76|111.36|115.73|113.33|113.69|111.29|0
1661944800000|2022-08-31 11:20:00|113.72|111.32|113.97|111.57|114.34|111.94|113.39|110.99|0
1661945100000|2022-08-31 11:25:00|114.04|111.64|114.99|112.59|115.13|112.73|113.83|111.43|0
1661945400000|2022-08-31 11:30:00|114.84|112.44|115.57|113.17|115.64|113.24|114.48|112.08|0
1661945700000|2022-08-31 11:35:00|115.5|113.1|116.23|113.83|116.23|113.83|114.91|112.51|0
1661946000000|2022-08-31 11:40:00|116.08|113.68|115.86|113.46|116.15|113.75|115.49|113.09|0
1661946300000|2022-08-31 11:45:00|115.78|113.38|116.37|113.97|116.59|114.19|115.71|113.31|0
1661946600000|2022-08-31 11:50:00|116.29|113.89|115.7|113.3|116.66|114.26|115.48|113.08|0
1661946900000|2022-08-31 11:55:00|115.78|113.38|114.9|112.5|115.78|113.38|114.71|112.31|0
1661947200000|2022-08-31 12:00:00|114.97|112.57|113.59|111.19|115.63|113.23|113.59|111.19|0
1661947500000|2022-08-31 12:05:00|113.51|111.11|113.8|111.4|114.16|111.76|113.15|110.75|0
1661947800000|2022-08-31 12:10:00|113.84|111.44|114.09|111.69|114.16|111.76|113.36|110.96|0
1661948100000|2022-08-31 12:15:00|114.12|111.72|112.71|110.31|114.12|111.72|112.21|109.81|0
1661948400000|2022-08-31 12:20:00|112.6|110.2|114.3|111.9|114.3|111.9|112.42|110.02|0
1661948700000|2022-08-31 12:25:00|114.22|111.82|113.57|111.17|114.41|112.01|113.28|110.88|0
1661949000000|2022-08-31 12:30:00|113.42|111.02|114.8|112.4|115.02|112.62|113.42|111.02|0
1661949300000|2022-08-31 12:35:00|114.87|112.47|114.21|111.81|115.02|112.62|113.64|111.24|0
1661949600000|2022-08-31 12:40:00|114.29|111.89|114.65|112.25|115.31|112.91|113.85|111.45|0
1661949900000|2022-08-31 12:45:00|114.43|112.03|112.98|110.58|114.87|112.47|112.98|110.58|0
1661950200000|2022-08-31 12:50:00|112.91|110.51|112.69|110.29|113.05|110.65|112.19|109.79|0
1661950500000|2022-08-31 12:55:00|112.44|110.04|112.97|110.57|113.19|110.79|112.33|109.93|0
1661950800000|2022-08-31 13:00:00|112.9|110.5|112.54|110.14|113.19|110.79|112.25|109.85|0
1661951100000|2022-08-31 13:05:00|112.47|110.07|112.11|109.71|112.9|110.5|111.96|109.56|0
1661951400000|2022-08-31 13:10:00|112.18|109.78|111.34|108.94|112.4|110|110.14|107.74|0
1661951700000|2022-08-31 13:15:00|111.41|109.01|111.05|108.65|112.49|110.09|110.84|108.44|0
1661952000000|2022-08-31 13:20:00|110.91|108.51|110.91|108.51|111.2|108.8|110.27|107.87|0
1661952300000|2022-08-31 13:25:00|111.19|108.79|112.48|110.08|112.55|110.15|111.12|108.72|0
1661952600000|2022-08-31 13:30:00|112.62|110.22|115.55|113.15|115.78|113.38|112.55|110.15|0
1661952900000|2022-08-31 13:35:00|115.92|113.52|114.6|112.2|117.03|114.63|114.16|111.76|0
1661953200000|2022-08-31 13:40:00|114.45|112.05|109.42|107.02|114.45|112.05|109.42|107.02|0
1661953500000|2022-08-31 13:45:00|110.06|107.66|109.77|107.37|111.41|109.01|108.44|106.04|0
1661953800000|2022-08-31 13:50:00|110.13|107.73|106.86|104.46|110.86|108.46|106.72|104.32|0
1661954100000|2022-08-31 13:55:00|107|104.6|111.39|108.99|111.61|109.21|106.79|104.39|0
1661954400000|2022-08-31 14:00:00|111.53|109.13|113.34|110.94|113.42|111.02|111.53|109.13|0
1661954700000|2022-08-31 14:05:00|113.78|111.38|114.14|111.74|114.14|111.74|112.4|110|0
1661955000000|2022-08-31 14:10:00|114.44|112.04|113.34|110.94|114.44|112.04|111.38|108.98|0
1661955300000|2022-08-31 14:15:00|113.48|111.08|114.18|111.78|116.16|113.76|113.48|111.08|0
1661955600000|2022-08-31 14:20:00|114.1|111.7|115.5|113.1|116.54|114.14|113.44|111.04|0
1661955900000|2022-08-31 14:25:00|115.35|112.95|116.61|114.21|117.28|114.88|114.17|111.77|0
1661956200000|2022-08-31 14:30:00|116.83|114.43|116.01|113.61|117.58|115.18|115.2|112.8|0
1661956500000|2022-08-31 14:35:00|116.23|113.83|117.65|115.25|117.95|115.55|114.68|112.28|0
1661956800000|2022-08-31 14:40:00|117.42|115.02|114.51|112.11|118.02|115.62|114.44|112.04|0
1661957100000|2022-08-31 14:45:00|114.58|112.18|112.98|110.58|115.17|112.77|112.4|110|0
1661957400000|2022-08-31 14:50:00|112.9|110.5|113.49|111.09|115.1|112.7|111.82|109.42|0
1661957700000|2022-08-31 14:55:00|113.71|111.31|115.04|112.64|115.41|113.01|113.49|111.09|0
1661958000000|2022-08-31 15:00:00|114.96|112.56|117.19|114.79|117.8|115.4|114.89|112.49|0
1661958300000|2022-08-31 15:05:00|117.27|114.87|117.94|115.54|119.77|117.37|117.04|114.64|0
1661958600000|2022-08-31 15:10:00|118.02|115.62|118.09|115.69|119.31|116.91|118.01|115.61|0
1661958900000|2022-08-31 15:15:00|118.39|115.99|116.73|114.33|119.45|117.05|116.73|114.33|0
1661959200000|2022-08-31 15:20:00|116.81|114.41|116.51|114.11|117.63|115.23|115.99|113.59|0
1661959500000|2022-08-31 15:25:00|116.58|114.18|117.33|114.93|117.7|115.3|115.54|113.14|0
1661959800000|2022-08-31 15:30:00|117.4|115|116.27|113.87|118.61|116.21|115.83|113.43|0
1661960100000|2022-08-31 15:35:00|116.54|114.14|114.41|112.01|116.72|114.32|113.98|111.58|0
1661960400000|2022-08-31 15:40:00|114.63|112.23|113.37|110.97|114.93|112.53|112.93|110.53|0
1661960700000|2022-08-31 15:45:00|113.23|110.83|114.63|112.23|115|112.6|113.01|110.61|0
1661961000000|2022-08-31 15:50:00|114.56|112.16|114.34|111.94|114.71|112.31|113.75|111.35|0
1661961300000|2022-08-31 15:55:00|114.26|111.86|113.09|110.69|114.26|111.86|112.29|109.89|0
1661961600000|2022-08-31 16:00:00|112.94|110.54|113.45|111.05|113.89|111.49|112.43|110.03|0
1661961900000|2022-08-31 16:05:00|113.38|110.98|114.18|111.78|114.99|112.59|113.23|110.83|0
1661962200000|2022-08-31 16:10:00|114.25|111.85|114.62|112.22|115.36|112.96|113.81|111.41|0
1661962500000|2022-08-31 16:15:00|114.69|112.29|114.25|111.85|114.69|112.29|112.93|110.53|0
1661962800000|2022-08-31 16:20:00|114.32|111.92|116.09|113.69|116.54|114.14|114.32|111.92|0
1661963100000|2022-08-31 16:25:00|116.17|113.77|115.72|113.32|116.39|113.99|115.5|113.1|0
1661963400000|2022-08-31 16:30:00|115.64|113.24|115.12|112.72|116.02|113.62|114.68|112.28|0
1661963700000|2022-08-31 16:35:00|115.2|112.8|116.01|113.61|116.68|114.28|114.83|112.43|0
1661964000000|2022-08-31 16:40:00|116.08|113.68|117.2|114.8|117.96|115.56|116.08|113.68|0
1661964300000|2022-08-31 16:45:00|117.13|114.73|116.3|113.9|117.43|115.03|116|113.6|0
1661964600000|2022-08-31 16:50:00|116.38|113.98|117.27|114.87|117.72|115.32|116.23|113.83|0
1661964900000|2022-08-31 16:55:00|117.5|115.1|116.82|114.42|118.1|115.7|116.82|114.42|0
1661965200000|2022-08-31 17:00:00|116.89|114.49|117.04|114.64|117.34|114.94|116.44|114.04|0
1661965500000|2022-08-31 17:05:00|117.19|114.79|116.14|113.74|117.27|114.87|115.77|113.37|0
1661965800000|2022-08-31 17:10:00|116.21|113.81|115.76|113.36|116.21|113.81|114.88|112.48|0
1661966100000|2022-08-31 17:15:00|115.84|113.44|117.71|115.31|117.86|115.46|115.84|113.44|0
1661966400000|2022-08-31 17:20:00|117.63|115.23|119.37|116.97|119.52|117.12|117.41|115.01|0
1661966700000|2022-08-31 17:25:00|119.45|117.05|118.99|116.59|120.29|117.89|118.68|116.28|0
1661967000000|2022-08-31 17:30:00|118.91|116.51|119.06|116.66|119.75|117.35|118.23|115.83|0
1661967300000|2022-08-31 17:35:00|118.98|116.58|120.51|118.11|120.66|118.26|118.75|116.35|0
1661967600000|2022-08-31 17:40:00|120.66|118.26|120.58|118.18|121.74|119.34|120.35|117.95|0
1661967900000|2022-08-31 17:45:00|120.66|118.26|121.35|118.95|121.42|119.02|120.04|117.64|0
1661968200000|2022-08-31 17:50:00|121.42|119.02|119.89|117.49|121.42|119.02|119.66|117.26|0
1661968500000|2022-08-31 17:55:00|119.96|117.56|119.81|117.41|120.42|118.02|119.5|117.1|0
1661968800000|2022-08-31 18:00:00|119.96|117.56|120.57|118.17|120.72|118.32|118.97|116.57|0
1661969100000|2022-08-31 18:05:00|120.72|118.32|118.89|116.49|121.49|119.09|118.43|116.03|0
1661969400000|2022-08-31 18:10:00|118.81|116.41|119.11|116.71|119.72|117.32|118.51|116.11|0
1661969700000|2022-08-31 18:15:00|119.19|116.79|119.87|117.47|119.95|117.55|118.35|115.95|0
1661970000000|2022-08-31 18:20:00|119.72|117.32|120.48|118.08|120.71|118.31|119.49|117.09|0
1661970300000|2022-08-31 18:25:00|120.56|118.16|120.4|118|120.56|118.16|119.33|116.93|0
1661970600000|2022-08-31 18:30:00|120.55|118.15|122.01|119.61|122.71|120.31|120.09|117.69|0
1661970900000|2022-08-31 18:35:00|122.09|119.69|123.18|120.78|123.26|120.86|122.09|119.69|0
1661971200000|2022-08-31 18:40:00|123.33|120.93|123.88|121.48|124.19|121.79|122.63|120.23|0
1661971500000|2022-08-31 18:45:00|124.19|121.79|123.09|120.69|124.59|122.19|122.39|119.99|0
1661971800000|2022-08-31 18:50:00|123.33|120.93|122.93|120.53|123.56|121.16|122.62|120.22|0
1661972100000|2022-08-31 18:55:00|123.01|120.61|122.46|120.06|123.95|121.55|122.46|120.06|0
1661972400000|2022-08-31 19:00:00|122.54|120.14|120.84|118.44|123.48|121.08|120.76|118.36|0
1661972700000|2022-08-31 19:05:00|120.91|118.51|120.3|117.9|121.84|119.44|119.38|116.98|0
1661973000000|2022-08-31 19:10:00|120.45|118.05|117.79|115.39|120.53|118.13|117.79|115.39|0
1661973300000|2022-08-31 19:15:00|117.56|115.16|117.18|114.78|117.64|115.24|115.53|113.13|0
1661973600000|2022-08-31 19:20:00|117.41|115.01|119.76|117.36|119.99|117.59|117.41|115.01|0
1661973900000|2022-08-31 19:25:00|119.61|117.21|119.22|116.82|120.07|117.67|118.84|116.44|0
1661974200000|2022-08-31 19:30:00|119.45|117.05|119.72|117.32|120.83|118.43|118.61|116.21|0
1661974500000|2022-08-31 19:35:00|119.79|117.39|118.03|115.63|120.26|117.86|117.96|115.56|0
1661974800000|2022-08-31 19:40:00|117.96|115.56|116.14|113.74|119.02|116.62|115.92|113.52|0
1661975100000|2022-08-31 19:45:00|116.22|113.82|116.81|114.41|117.34|114.94|114.87|112.47|0
1661975400000|2022-08-31 19:50:00|117.23|114.83|119.47|117.07|119.7|117.3|116.97|114.57|0
1661975700000|2022-08-31 19:55:00|119.7|117.3|123.12|120.72|123.44|121.04|119.17|116.77|0
1661976000000|2022-08-31 20:00:00|123.56|121.16|123.12|120.72|124.15|121.75|122.42|120.02|0
1661976300000|2022-08-31 20:05:00|123.04|120.64|122.25|119.85|123.2|120.8|122.17|119.77|0
1661976600000|2022-08-31 20:10:00|122.17|119.77|122.09|119.69|122.33|119.93|122.02|119.62|0
1661976900000|2022-08-31 20:15:00|122.45|119.65|122.21|119.41|122.61|119.81|122.21|119.41|0
1661977200000|2022-08-31 20:20:00|122.17|119.37|122.13|119.33|122.44|119.64|122.06|119.26|0
1661977500000|2022-08-31 20:25:00|122.21|119.41|121.89|119.09|122.52|119.72|121.89|119.09|0
1661977800000|2022-08-31 20:30:00|121.97|119.17|121.81|119.01|121.97|119.17|121.66|118.86|0
1661978100000|2022-08-31 20:35:00|121.73|118.93|121.73|118.93|121.81|119.01|121.73|118.93|0
1661978400000|2022-08-31 20:40:00|121.81|119.01|122.04|119.24|122.04|119.24|121.73|118.93|0
1661978700000|2022-08-31 20:45:00|122.12|119.32|122.19|119.39|122.66|119.86|122.12|119.32|0
1661979000000|2022-08-31 20:50:00|122.23|119.43|122.03|119.23|122.23|119.43|121.96|119.16|0
1661979300000|2022-08-31 20:55:00|121.96|119.16|122.15|119.35|122.19|119.39|121.84|119.04|0
1661979600000|2022-08-31 21:00:00|122.18|119.38|122.06|119.26|122.22|119.42|122|119.2|0
1661979900000|2022-08-31 21:05:00|122.26|119.46|121.99|119.19|122.28|119.48|121.98|119.18|0
1661980200000|2022-08-31 21:10:00|121.98|119.18|122.2|119.4|122.2|119.4|121.88|119.08|0
1661980500000|2022-08-31 21:15:00|122.24|119.44|122.28|119.48|122.28|119.48|122.18|119.38|0
1661980800000|2022-08-31 21:20:00|122.41|119.61|122.77|119.97|122.79|119.99|122.41|119.61|0
1661981100000|2022-08-31 21:25:00|122.76|119.96|122.6|119.8|122.79|119.99|122.58|119.78|0
1661981400000|2022-08-31 21:30:00|122.57|119.77|122.61|119.81|122.62|119.82|122.46|119.66|0
1661981700000|2022-08-31 21:35:00|122.63|119.83|123|120.2|123.05|120.25|122.63|119.83|0
1661982000000|2022-08-31 21:40:00|122.85|120.05|122.89|120.09|122.89|120.09|122.84|120.04|0
1661982300000|2022-08-31 21:45:00|123.04|120.24|123.07|120.27|123.11|120.31|122.94|120.14|0
1661982600000|2022-08-31 21:50:00|123.06|120.26|123.09|120.29|123.15|120.35|123.06|120.26|0
1661982900000|2022-08-31 21:55:00|123.11|120.31|122.87|120.07|123.14|120.34|122.86|120.06|0
1661983200000|2022-08-31 22:00:00|123.68|120.88|122.26|119.46|123.68|120.88|121.88|119.08|0
1661983500000|2022-08-31 22:05:00|122.22|119.42|122.22|119.42|122.46|119.66|122.06|119.26|0
1661983800000|2022-08-31 22:10:00|122.3|119.5|123.79|120.99|123.79|120.99|122.3|119.5|0
1661984100000|2022-08-31 22:15:00|123.86|121.06|124.54|121.74|124.57|121.77|123.47|120.67|0
1661984400000|2022-08-31 22:20:00|124.57|121.77|126|123.2|126|123.2|123.94|121.14|0
1661984700000|2022-08-31 22:25:00|125.84|123.04|126.24|123.44|126.72|123.92|125.68|122.88|0
1661985000000|2022-08-31 22:30:00|126.16|123.36|127.2|124.4|127.85|125.05|126.04|123.24|0
1661985300000|2022-08-31 22:35:00|127.12|124.32|127.68|124.88|127.68|124.88|126.8|124|0
1661985600000|2022-08-31 22:40:00|127.44|124.64|127.44|124.64|127.52|124.72|127.2|124.4|0
1661985900000|2022-08-31 22:45:00|127.36|124.56|126.95|124.15|127.36|124.56|126.87|124.07|0
1661986200000|2022-08-31 22:50:00|126.87|124.07|126.3|123.5|127.03|124.23|125.98|123.18|0
1661986500000|2022-08-31 22:55:00|126.14|123.34|126.26|123.46|126.62|123.82|126.06|123.26|0
1661986800000|2022-08-31 23:00:00|126.38|123.58|127.42|124.62|127.59|124.79|126.3|123.5|0
1661987100000|2022-08-31 23:05:00|127.34|124.54|127.74|124.94|128.07|125.27|127.34|124.54|0
1661987400000|2022-08-31 23:10:00|127.71|124.91|128.06|125.26|128.07|125.27|127.34|124.54|0
1661987700000|2022-08-31 23:15:00|129.2|126.4|129.36|126.56|129.45|126.65|129.04|126.24|0
1661988000000|2022-08-31 23:20:00|129.2|126.4|129.2|126.4|129.36|126.56|128.87|126.07|0
1661988300000|2022-08-31 23:25:00|129.32|126.52|130.92|128.12|130.92|128.12|129.32|126.52|0
1661988600000|2022-08-31 23:30:00|130.83|128.03|131|128.2|131.91|129.11|130.83|128.03|0
1661988900000|2022-08-31 23:35:00|130.96|128.16|131.32|128.52|131.32|128.52|130.42|127.62|0
1661989200000|2022-08-31 23:40:00|131.24|128.44|130.74|127.94|131.24|128.44|130.58|127.78|0
1661989500000|2022-08-31 23:45:00|130.7|127.9|130.08|127.28|130.7|127.9|129.92|127.12|0
1661989800000|2022-08-31 23:50:00|130|127.2|130.61|127.81|130.65|127.85|129.63|126.83|0
1661990100000|2022-08-31 23:55:00|130.57|127.77|129.75|126.95|130.74|127.94|129.18|126.38|0
1661990400000|2022-09-01 00:00:00|129.58|126.78|129.33|126.53|130.65|127.85|129.33|126.53|0
1661990700000|2022-09-01 00:05:00|129.25|126.45|129|126.2|129.42|126.62|128.76|125.96|0
1661991000000|2022-09-01 00:10:00|129.17|126.37|130.97|128.17|130.97|128.17|129.17|126.37|0
1661991300000|2022-09-01 00:15:00|130.8|128|130.72|127.92|131.13|128.33|130.06|127.26|0
1661991600000|2022-09-01 00:20:00|130.68|127.88|130.39|127.59|130.88|128.08|130.06|127.26|0
1661991900000|2022-09-01 00:25:00|130.3|127.5|129.81|127.01|130.47|127.67|129.48|126.68|0
1661992200000|2022-09-01 00:30:00|129.73|126.93|130.75|127.95|130.79|127.99|129.56|126.76|0
1661992500000|2022-09-01 00:35:00|130.79|127.99|131.37|128.57|131.53|128.73|130.22|127.42|0
1661992800000|2022-09-01 00:40:00|131.45|128.65|133.11|130.31|133.19|130.39|131.16|128.36|0
1661993100000|2022-09-01 00:45:00|133.03|130.23|132.48|129.68|133.53|130.73|132.11|129.31|0
1661993400000|2022-09-01 00:50:00|132.52|129.72|131.85|129.05|132.61|129.81|131.44|128.64|0
1661993700000|2022-09-01 00:55:00|131.81|129.01|131.44|128.64|132.1|129.3|131.35|128.55|0
1661994000000|2022-09-01 01:00:00|131.35|128.55|130.16|127.36|131.43|128.63|130.16|127.36|0
1661994300000|2022-09-01 01:05:00|130.2|127.4|130.52|127.72|130.69|127.89|130.19|127.39|0
1661994600000|2022-09-01 01:10:00|130.44|127.64|130.85|128.05|130.93|128.13|130.36|127.56|0
1661994900000|2022-09-01 01:15:00|130.77|127.97|130.02|127.22|130.85|128.05|129.53|126.73|0
1661995200000|2022-09-01 01:20:00|130.1|127.3|130.35|127.55|131.01|128.21|129.86|127.06|0
1661995500000|2022-09-01 01:25:00|130.31|127.51|130.34|127.54|130.43|127.63|129.9|127.1|0
1661995800000|2022-09-01 01:30:00|130.18|127.38|130.92|128.12|131.17|128.37|129.77|126.97|0
1661996100000|2022-09-01 01:35:00|131|128.2|130.96|128.16|131.41|128.61|130.63|127.83|0
1661996400000|2022-09-01 01:40:00|131.08|128.28|130.33|127.53|131.74|128.94|130.17|127.37|0
1661996700000|2022-09-01 01:45:00|130.42|127.62|131.68|128.88|131.85|129.05|129.96|127.16|0
1661997000000|2022-09-01 01:50:00|131.64|128.84|131.18|128.38|132.09|129.29|131.02|128.22|0
1661997300000|2022-09-01 01:55:00|131.23|128.43|130.89|128.09|131.51|128.71|130.77|127.97|0
1661997600000|2022-09-01 02:00:00|131.01|128.21|130.76|127.96|131.18|128.38|130.76|127.96|0
1661997900000|2022-09-01 02:05:00|130.81|128.01|131.17|128.37|131.26|128.46|130.6|127.8|0
1661998200000|2022-09-01 02:10:00|131.13|128.33|131|128.2|131.34|128.54|130.6|127.8|0
1661998500000|2022-09-01 02:15:00|131.09|128.29|130.92|128.12|131.09|128.29|130.76|127.96|0
1661998800000|2022-09-01 02:20:00|130.84|128.04|130.42|127.62|130.92|128.12|130.34|127.54|0
1661999100000|2022-09-01 02:25:00|130.34|127.54|130.42|127.62|130.5|127.7|129.69|126.89|0
1661999400000|2022-09-01 02:30:00|130.5|127.7|131.32|128.52|131.45|128.65|130.5|127.7|0
1661999700000|2022-09-01 02:35:00|131.07|128.27|131.48|128.68|131.48|128.68|131.07|128.27|0
1662000000000|2022-09-01 02:40:00|131.4|128.6|131.4|128.6|131.65|128.85|131.15|128.35|0
1662000300000|2022-09-01 02:45:00|131.36|128.56|131.23|128.43|131.48|128.68|131.06|128.26|0
1662000600000|2022-09-01 02:50:00|131.15|128.35|131.39|128.59|131.43|128.63|130.94|128.14|0
1662000900000|2022-09-01 02:55:00|131.43|128.63|131.1|128.3|131.8|129|131.1|128.3|0
1662001200000|2022-09-01 03:00:00|131.06|128.26|131.3|128.5|131.3|128.5|130.56|127.76|0
1662001500000|2022-09-01 03:05:00|131.38|128.58|131.38|128.58|131.63|128.83|131.05|128.25|0
1662001800000|2022-09-01 03:10:00|131.42|128.62|131.38|128.58|131.55|128.75|131.21|128.41|0
1662002100000|2022-09-01 03:15:00|131.34|128.54|131.21|128.41|131.46|128.66|131.21|128.41|0
1662002400000|2022-09-01 03:20:00|131.29|128.49|131.21|128.41|131.46|128.66|131.21|128.41|0
1662002700000|2022-09-01 03:25:00|131.29|128.49|131.37|128.57|131.7|128.9|131.29|128.49|0
1662003000000|2022-09-01 03:30:00|131.28|128.48|130.95|128.15|131.61|128.81|130.87|128.07|0
1662003300000|2022-09-01 03:35:00|130.87|128.07|131.61|128.81|131.61|128.81|130.87|128.07|0
1662003600000|2022-09-01 03:40:00|131.53|128.73|133.43|130.63|133.43|130.63|131.28|128.48|0
1662003900000|2022-09-01 03:45:00|133.27|130.47|133.31|130.51|133.6|130.8|132.68|129.88|0
1662004200000|2022-09-01 03:50:00|133.26|130.46|132.97|130.17|133.35|130.55|132.68|129.88|0
1662004500000|2022-09-01 03:55:00|133.05|130.25|133.17|130.37|133.26|130.46|132.84|130.04|0
1662004800000|2022-09-01 04:00:00|133.01|130.21|132.59|129.79|133.09|130.29|132.42|129.62|0
1662005100000|2022-09-01 04:05:00|132.5|129.7|132.42|129.62|132.5|129.7|132.17|129.37|0
1662005400000|2022-09-01 04:10:00|132.33|129.53|132.87|130.07|133.16|130.36|132.25|129.45|0
1662005700000|2022-09-01 04:15:00|132.83|130.03|132.62|129.82|133|130.2|132.49|129.69|0
1662006000000|2022-09-01 04:20:00|132.66|129.86|133.13|130.33|133.29|130.49|132.49|129.69|0
1662006300000|2022-09-01 04:25:00|133.21|130.41|132.87|130.07|133.29|130.49|132.71|129.91|0
1662006600000|2022-09-01 04:30:00|132.79|129.99|132.62|129.82|133.04|130.24|132.46|129.66|0
1662006900000|2022-09-01 04:35:00|132.66|129.86|131.79|128.99|132.7|129.9|131.63|128.83|0
1662007200000|2022-09-01 04:40:00|131.75|128.95|132.12|129.32|132.37|129.57|131.71|128.91|0
1662007500000|2022-09-01 04:45:00|132.03|129.23|131.12|128.32|132.12|129.32|130.96|128.16|0
1662007800000|2022-09-01 04:50:00|131.09|128.29|131.2|128.4|131.33|128.53|130.96|128.16|0
1662008100000|2022-09-01 04:55:00|131.12|128.32|131.12|128.32|131.29|128.49|131.04|128.24|0
1662008400000|2022-09-01 05:00:00|131.2|128.4|132.06|129.26|132.1|129.3|131.2|128.4|0
1662008700000|2022-09-01 05:05:00|132.1|129.3|131.52|128.72|132.1|129.3|131.03|128.23|0
1662009000000|2022-09-01 05:10:00|131.48|128.68|131.52|128.72|131.81|129.01|131.36|128.56|0
1662009300000|2022-09-01 05:15:00|131.44|128.64|131.19|128.39|131.52|128.72|131.02|128.22|0
1662009600000|2022-09-01 05:20:00|131.27|128.47|131.1|128.3|131.6|128.8|131.02|128.22|0
1662009900000|2022-09-01 05:25:00|131.02|128.22|130.61|127.81|131.18|128.38|130.52|127.72|0
1662010200000|2022-09-01 05:30:00|130.52|127.72|131.1|128.3|131.51|128.71|130.52|127.72|0
1662010500000|2022-09-01 05:35:00|131.01|128.21|131.3|128.5|131.84|129.04|130.97|128.17|0
1662010800000|2022-09-01 05:40:00|131.34|128.54|130.8|128|131.34|128.54|130.51|127.71|0
1662011100000|2022-09-01 05:45:00|130.76|127.96|132.32|129.52|132.32|129.52|130.51|127.71|0
1662011400000|2022-09-01 05:50:00|132.41|129.61|131.82|129.02|132.74|129.94|131.41|128.61|0
1662011700000|2022-09-01 05:55:00|131.87|129.07|131.99|129.19|132.07|129.27|131.66|128.86|0
1662012000000|2022-09-01 06:00:00|132.11|129.31|132.87|130.07|132.95|130.15|131.33|128.53|0
1662012300000|2022-09-01 06:05:00|133.38|130.58|134|131.2|134.75|131.95|133.38|130.58|0
1662012600000|2022-09-01 06:10:00|133.91|131.11|134.21|131.41|135|132.2|133.71|130.91|0
1662012900000|2022-09-01 06:15:00|134.25|131.45|135.38|132.58|136.98|134.18|132.97|130.17|0
1662013200000|2022-09-01 06:20:00|135.3|132.5|135.54|132.74|135.54|132.74|134.46|131.66|0
1662013500000|2022-09-01 06:25:00|135.88|133.08|134.45|131.65|136.22|133.42|134.29|131.49|0
1662013800000|2022-09-01 06:30:00|134.29|131.49|133.62|130.82|134.5|131.7|133.62|130.82|0
1662014100000|2022-09-01 06:35:00|133.45|130.65|132.87|130.07|133.78|130.98|132.87|130.07|0
1662014400000|2022-09-01 06:40:00|132.95|130.15|132.2|129.4|133.03|130.23|131.87|129.07|0
1662014700000|2022-09-01 06:45:00|132.12|129.32|132.03|129.23|132.53|129.73|131.38|128.58|0
1662015000000|2022-09-01 06:50:00|131.95|129.15|132.32|129.52|132.77|129.97|131.79|128.99|0
1662015300000|2022-09-01 06:55:00|132.28|129.48|132.48|129.68|132.69|129.89|131.95|129.15|0
1662015600000|2022-09-01 07:00:00|132.6|129.8|132.31|129.51|133.6|130.8|131.9|129.1|0
1662015900000|2022-09-01 07:05:00|132.07|129.67|131.5|129.1|132.7|130.3|131.05|128.65|0
1662016200000|2022-09-01 07:10:00|131.3|128.9|130.59|128.19|131.74|129.34|130.51|128.11|0
1662016500000|2022-09-01 07:15:00|130.75|128.35|132.23|129.83|132.32|129.92|129.85|127.45|0
1662016800000|2022-09-01 07:20:00|132.11|129.71|132.89|130.49|132.97|130.57|131.41|129.01|0
1662017100000|2022-09-01 07:25:00|132.81|130.41|134.26|131.86|134.26|131.86|132.23|129.83|0
1662017400000|2022-09-01 07:30:00|134.31|131.91|134.22|131.82|134.98|132.58|133.8|131.4|0
1662017700000|2022-09-01 07:35:00|134.05|131.65|133.88|131.48|134.22|131.82|132.8|130.4|0
1662018000000|2022-09-01 07:40:00|133.96|131.56|134.29|131.89|135.21|132.81|133.68|131.28|0
1662018300000|2022-09-01 07:45:00|134.12|131.72|132.7|130.3|134.2|131.8|132.54|130.14|0
1662018600000|2022-09-01 07:50:00|132.78|130.38|133.7|131.3|133.7|131.3|132.7|130.3|0
1662018900000|2022-09-01 07:55:00|133.66|131.26|133.28|130.88|133.94|131.54|133.11|130.71|0
1662019200000|2022-09-01 08:00:00|133.03|130.63|132.86|130.46|134.27|131.87|132.86|130.46|0
1662019500000|2022-09-01 08:05:00|132.94|130.54|133.6|131.2|133.6|131.2|132.19|129.79|0
1662019800000|2022-09-01 08:10:00|133.77|131.37|132.52|130.12|134.19|131.79|132.36|129.96|0
1662020100000|2022-09-01 08:15:00|132.44|130.04|133.68|131.28|133.68|131.28|132.44|130.04|0
1662020400000|2022-09-01 08:20:00|133.51|131.11|134.18|131.78|134.26|131.86|133.18|130.78|0
1662020700000|2022-09-01 08:25:00|134.26|131.86|134.76|132.36|134.76|132.36|134.01|131.61|0
1662021000000|2022-09-01 08:30:00|134.67|132.27|135.51|133.11|135.68|133.28|134.42|132.02|0
1662021300000|2022-09-01 08:35:00|135.47|133.07|134.67|132.27|135.68|133.28|134.63|132.23|0
1662021600000|2022-09-01 08:40:00|134.63|132.23|135.04|132.64|135.25|132.85|134.25|131.85|0
1662021900000|2022-09-01 08:45:00|135.17|132.77|135.63|133.23|135.92|133.52|135|132.6|0
1662022200000|2022-09-01 08:50:00|135.59|133.19|136.17|133.77|136.26|133.86|135.38|132.98|0
1662022500000|2022-09-01 08:55:00|136.09|133.69|134.99|132.59|136.17|133.77|134.91|132.51|0
1662022800000|2022-09-01 09:00:00|134.91|132.51|134.03|131.63|135.07|132.67|133.73|131.33|0
1662023100000|2022-09-01 09:05:00|134.07|131.67|134.31|131.91|134.48|132.08|133.73|131.33|0
1662023400000|2022-09-01 09:10:00|134.27|131.87|135.11|132.71|135.15|132.75|133.73|131.33|0
1662023700000|2022-09-01 09:15:00|135.06|132.66|135.4|133|135.48|133.08|134.48|132.08|0
1662024000000|2022-09-01 09:20:00|135.31|132.91|136.07|133.67|136.24|133.84|135.31|132.91|0
1662024300000|2022-09-01 09:25:00|136.15|133.75|134.89|132.49|136.15|133.75|134.8|132.4|0
1662024600000|2022-09-01 09:30:00|134.85|132.45|135.47|133.07|135.47|133.07|134.26|131.86|0
1662024900000|2022-09-01 09:35:00|135.56|133.16|134.21|131.81|135.64|133.24|134.13|131.73|0
1662025200000|2022-09-01 09:40:00|134.13|131.73|133.37|130.97|134.38|131.98|133.37|130.97|0
1662025500000|2022-09-01 09:45:00|133.46|131.06|132.83|130.43|133.46|131.06|132.62|130.22|0
1662025800000|2022-09-01 09:50:00|132.87|130.47|132.5|130.1|133.04|130.64|132.29|129.89|0
1662026100000|2022-09-01 09:55:00|132.45|130.05|133.28|130.88|133.36|130.96|132.45|130.05|0
1662026400000|2022-09-01 10:00:00|133.36|130.96|133.53|131.13|133.53|131.13|133.03|130.63|0
1662026700000|2022-09-01 10:05:00|133.49|131.09|133.36|130.96|133.69|131.29|132.94|130.54|0
1662027000000|2022-09-01 10:10:00|133.27|130.87|133.44|131.04|133.77|131.37|133.11|130.71|0
1662027300000|2022-09-01 10:15:00|133.4|131|134.1|131.7|134.27|131.87|133.4|131|0
1662027600000|2022-09-01 10:20:00|133.93|131.53|134.18|131.78|134.18|131.78|133.1|130.7|0
1662027900000|2022-09-01 10:25:00|134.14|131.74|133.34|130.94|134.22|131.82|133.01|130.61|0
1662028200000|2022-09-01 10:30:00|133.26|130.86|133.88|131.48|134.26|131.86|133.09|130.69|0
1662028500000|2022-09-01 10:35:00|133.84|131.44|134.13|131.73|134.42|132.02|133.84|131.44|0
1662028800000|2022-09-01 10:40:00|134.17|131.77|134|131.6|134.59|132.19|134|131.6|0
1662029100000|2022-09-01 10:45:00|134.04|131.64|133.87|131.47|134.42|132.02|133.66|131.26|0
1662029400000|2022-09-01 10:50:00|133.83|131.43|133.99|131.59|134.5|132.1|133.83|131.43|0
1662029700000|2022-09-01 10:55:00|133.91|131.51|133.32|130.92|134.33|131.93|132.83|130.43|0
1662030000000|2022-09-01 11:00:00|133.07|130.67|132.57|130.17|133.16|130.76|132.49|130.09|0
1662030300000|2022-09-01 11:05:00|132.66|130.26|132.49|130.09|133.07|130.67|132.28|129.88|0
1662030600000|2022-09-01 11:10:00|132.4|130|131.49|129.09|132.98|130.58|131.29|128.89|0
1662030900000|2022-09-01 11:15:00|131.41|129.01|130.67|128.27|131.91|129.51|130.59|128.19|0
1662031200000|2022-09-01 11:20:00|130.59|128.19|130.42|128.02|131.04|128.64|130.26|127.86|0
1662031500000|2022-09-01 11:25:00|130.34|127.94|130.83|128.43|130.99|128.59|130.09|127.69|0
1662031800000|2022-09-01 11:30:00|130.91|128.51|129.03|126.63|131.32|128.92|128.95|126.55|0
1662032100000|2022-09-01 11:35:00|129.11|126.71|128.3|125.9|130.53|128.13|128.14|125.74|0
1662032400000|2022-09-01 11:40:00|128.39|125.99|126.85|124.45|128.55|126.15|126.85|124.45|0
1662032700000|2022-09-01 11:45:00|126.77|124.37|127.73|125.33|127.81|125.41|126.29|123.89|0
1662033000000|2022-09-01 11:50:00|127.81|125.41|127.81|125.41|128.54|126.14|127.65|125.25|0
1662033300000|2022-09-01 11:55:00|127.97|125.57|128.29|125.89|128.37|125.97|127.16|124.76|0
1662033600000|2022-09-01 12:00:00|128.21|125.81|128.21|125.81|128.37|125.97|127.24|124.84|0
1662033900000|2022-09-01 12:05:00|128.29|125.89|128.33|125.93|128.37|125.97|127.72|125.32|0
1662034200000|2022-09-01 12:10:00|128.28|125.88|129.18|126.78|129.26|126.86|127.72|125.32|0
1662034500000|2022-09-01 12:15:00|129.3|126.9|129.66|127.26|129.83|127.43|129.01|126.61|0
1662034800000|2022-09-01 12:20:00|129.74|127.34|128.72|126.32|129.78|127.38|128.72|126.32|0
1662035100000|2022-09-01 12:25:00|128.6|126.2|129.49|127.09|130.15|127.75|128.6|126.2|0
1662035400000|2022-09-01 12:30:00|129.62|127.22|131.79|129.39|132.04|129.64|128.68|126.28|0
1662035700000|2022-09-01 12:35:00|131.71|129.31|131.46|129.06|132.62|130.22|131.13|128.73|0
1662036000000|2022-09-01 12:40:00|131.37|128.97|131.45|129.05|131.95|129.55|131.04|128.64|0
1662036300000|2022-09-01 12:45:00|131.37|128.97|130.87|128.47|131.62|129.22|130.38|127.98|0
1662036600000|2022-09-01 12:50:00|130.95|128.55|131.45|129.05|131.78|129.38|130.38|127.98|0
1662036900000|2022-09-01 12:55:00|131.53|129.13|132.27|129.87|132.44|130.04|131.2|128.8|0
1662037200000|2022-09-01 13:00:00|132.44|130.04|133.43|131.03|133.43|131.03|132.27|129.87|0
1662037500000|2022-09-01 13:05:00|133.35|130.95|131.93|129.53|133.6|131.2|130.94|128.54|0
1662037800000|2022-09-01 13:10:00|132.02|129.62|131.52|129.12|132.18|129.78|131.1|128.7|0
1662038100000|2022-09-01 13:15:00|131.43|129.03|131.02|128.62|131.93|129.53|131.02|128.62|0
1662038400000|2022-09-01 13:20:00|131.1|128.7|131.01|128.61|131.55|129.15|130.85|128.45|0
1662038700000|2022-09-01 13:25:00|131.34|128.94|131.42|129.02|132.17|129.77|131.18|128.78|0
1662039000000|2022-09-01 13:30:00|131.59|129.19|133.75|131.35|133.75|131.35|129.94|127.54|0
1662039300000|2022-09-01 13:35:00|134|131.6|132.49|130.09|134.25|131.85|132.08|129.68|0
1662039600000|2022-09-01 13:40:00|132.58|130.18|130.56|128.16|132.58|130.18|129.66|127.26|0
1662039900000|2022-09-01 13:45:00|130.72|128.32|131.55|129.15|132.3|129.9|129.57|127.17|0
1662040200000|2022-09-01 13:50:00|131.71|129.31|130.97|128.57|132.71|130.31|130.88|128.48|0
1662040500000|2022-09-01 13:55:00|131.21|128.81|131.25|128.85|133.71|131.31|130.51|128.11|0
1662040800000|2022-09-01 14:00:00|130.8|128.4|135.74|133.34|135.99|133.59|129.61|127.21|0
1662041100000|2022-09-01 14:05:00|135.82|133.42|134.36|131.96|136.08|133.68|133.23|130.83|0
1662041400000|2022-09-01 14:10:00|134.27|131.87|136.31|133.91|136.74|134.34|134.27|131.87|0
1662041700000|2022-09-01 14:15:00|136.65|134.25|136.56|134.16|137.77|135.37|136.22|133.82|0
1662042000000|2022-09-01 14:20:00|136.65|134.25|132.75|130.35|136.99|134.59|132.66|130.26|0
1662042300000|2022-09-01 14:25:00|132.58|130.18|130.91|128.51|132.83|130.43|130.5|128.1|0
1662042600000|2022-09-01 14:30:00|130.74|128.34|132.99|130.59|133.08|130.68|130.74|128.34|0
1662042900000|2022-09-01 14:35:00|133.24|130.84|136.21|133.81|136.38|133.98|132.07|129.67|0
1662043200000|2022-09-01 14:40:00|136.29|133.89|137.58|135.18|138.18|135.78|135.18|132.78|0
1662043500000|2022-09-01 14:45:00|137.75|135.35|138.87|136.47|139.22|136.82|137.66|135.26|0
1662043800000|2022-09-01 14:50:00|139.05|136.65|138.35|135.95|139.05|136.65|136.54|134.14|0
1662044100000|2022-09-01 14:55:00|138.09|135.69|138.43|136.03|138.78|136.38|137.23|134.83|0
1662044400000|2022-09-01 15:00:00|138.61|136.21|139.04|136.64|139.56|137.16|137.57|135.17|0
1662044700000|2022-09-01 15:05:00|138.95|136.55|135.25|132.85|138.95|136.55|134.23|131.83|0
1662045000000|2022-09-01 15:10:00|135.08|132.68|133.72|131.32|135.08|132.68|133.3|130.9|0
1662045300000|2022-09-01 15:15:00|133.89|131.49|133.89|131.49|134.57|132.17|132.8|130.4|0
1662045600000|2022-09-01 15:20:00|133.8|131.4|137.05|134.65|138.34|135.94|133.8|131.4|0
1662045900000|2022-09-01 15:25:00|137.14|134.74|138.25|135.85|138.94|136.54|136.37|133.97|0
1662046200000|2022-09-01 15:30:00|138.16|135.76|134.67|132.27|138.42|136.02|134.59|132.19|0
1662046500000|2022-09-01 15:35:00|134.5|132.1|134.92|132.52|135.17|132.77|132.41|130.01|0
1662046800000|2022-09-01 15:40:00|135.09|132.69|137.64|135.24|137.64|135.24|134.67|132.27|0
1662047100000|2022-09-01 15:45:00|137.72|135.32|137.64|135.24|138.84|136.44|137.12|134.72|0
1662047400000|2022-09-01 15:50:00|137.56|135.16|138.49|136.09|139.35|136.95|137.3|134.9|0
1662047700000|2022-09-01 15:55:00|138.24|135.84|138.06|135.66|139.78|137.38|138.06|135.66|0
1662048000000|2022-09-01 16:00:00|138.15|135.75|136.02|133.62|138.15|135.75|136.02|133.62|0
1662048300000|2022-09-01 16:05:00|136.36|133.96|135.42|133.02|137.72|135.32|135.09|132.69|0
1662048600000|2022-09-01 16:10:00|135.59|133.19|135.59|133.19|136.78|134.38|135.5|133.1|0
1662048900000|2022-09-01 16:15:00|135.34|132.94|135.33|132.93|135.92|133.52|134.24|131.84|0
1662049200000|2022-09-01 16:20:00|135.25|132.85|136.34|133.94|136.77|134.37|135.16|132.76|0
1662049500000|2022-09-01 16:25:00|136.26|133.86|136|133.6|137.19|134.79|134.82|132.42|0
1662049800000|2022-09-01 16:30:00|136.08|133.68|135.91|133.51|137.1|134.7|135.91|133.51|0
1662050100000|2022-09-01 16:35:00|135.83|133.43|138.38|135.98|138.63|136.23|135.74|133.34|0
1662050400000|2022-09-01 16:40:00|138.55|136.15|137.69|135.29|138.98|136.58|137.69|135.29|0
1662050700000|2022-09-01 16:45:00|137.77|135.37|137.86|135.46|139.06|136.66|137.35|134.95|0
1662051000000|2022-09-01 16:50:00|137.77|135.37|139.92|137.52|140.09|137.69|137.69|135.29|0
1662051300000|2022-09-01 16:55:00|139.74|137.34|139.48|137.08|140.95|138.55|139.14|136.74|0
1662051600000|2022-09-01 17:00:00|139.4|137|138.45|136.05|140.26|137.86|137.76|135.36|0
1662051900000|2022-09-01 17:05:00|138.36|135.96|136.31|133.91|138.45|136.05|136.31|133.91|0
1662052200000|2022-09-01 17:10:00|136.23|133.83|135.04|132.64|137.25|134.85|134.92|132.52|0
1662052500000|2022-09-01 17:15:00|134.79|132.39|135.21|132.81|135.46|133.06|134.54|132.14|0
1662052800000|2022-09-01 17:20:00|135.12|132.72|133.03|130.63|135.12|132.72|132.95|130.55|0
1662053100000|2022-09-01 17:25:00|133.2|130.8|131.78|129.38|133.7|131.3|131.54|129.14|0
1662053400000|2022-09-01 17:30:00|131.87|129.47|131.13|128.73|133.61|131.21|131.13|128.73|0
1662053700000|2022-09-01 17:35:00|131.21|128.81|132.2|129.8|132.78|130.38|130.88|128.48|0
1662054000000|2022-09-01 17:40:00|132.03|129.63|132.78|130.38|133.11|130.71|131.95|129.55|0
1662054300000|2022-09-01 17:45:00|133.11|130.71|133.95|131.55|134.62|132.22|133.03|130.63|0
1662054600000|2022-09-01 17:50:00|133.86|131.46|133.86|131.46|134.45|132.05|133.36|130.96|0
1662054900000|2022-09-01 17:55:00|134.11|131.71|133.77|131.37|134.36|131.96|133.19|130.79|0
1662055200000|2022-09-01 18:00:00|133.35|130.95|132.18|129.78|134.78|132.38|132.18|129.78|0
1662055500000|2022-09-01 18:05:00|131.93|129.53|131.67|129.27|133.68|131.28|131.35|128.95|0
1662055800000|2022-09-01 18:10:00|131.71|129.31|130.95|128.55|132.79|130.39|130.71|128.31|0
1662056100000|2022-09-01 18:15:00|131.04|128.64|130.04|127.64|131.12|128.72|129.96|127.56|0
1662056400000|2022-09-01 18:20:00|129.96|127.56|126.77|124.37|130.04|127.64|126.29|123.89|0
1662056700000|2022-09-01 18:25:00|126.69|124.29|125.72|123.32|126.77|124.37|124.92|122.52|0
1662057000000|2022-09-01 18:30:00|125.64|123.24|124.56|122.16|125.64|123.24|124.12|121.72|0
1662057300000|2022-09-01 18:35:00|124.52|122.12|125.39|122.99|126.28|123.88|123.09|120.69|0
1662057600000|2022-09-01 18:40:00|125.55|123.15|126.52|124.12|126.68|124.28|124.59|122.19|0
1662057900000|2022-09-01 18:45:00|126.44|124.04|127.24|124.84|127.73|125.33|125.07|122.67|0
1662058200000|2022-09-01 18:50:00|127.16|124.76|124.67|122.27|127.57|125.17|124.51|122.11|0
1662058500000|2022-09-01 18:55:00|124.82|122.42|125.38|122.98|126.27|123.87|124.03|121.63|0
1662058800000|2022-09-01 19:00:00|125.62|123.22|125.46|123.06|126.1|123.7|123.55|121.15|0
1662059100000|2022-09-01 19:05:00|125.34|122.94|122.44|120.04|125.38|122.98|122.05|119.65|0
1662059400000|2022-09-01 19:10:00|122.48|120.08|121.36|118.96|123.7|121.3|120.66|118.26|0
1662059700000|2022-09-01 19:15:00|121.44|119.04|124|121.6|124|121.6|121.2|118.8|0
1662060000000|2022-09-01 19:20:00|123.92|121.52|123.92|121.52|125.12|122.72|122.89|120.49|0
1662060300000|2022-09-01 19:25:00|123.84|121.44|125.6|123.2|125.76|123.36|123.84|121.44|0
1662060600000|2022-09-01 19:30:00|126|123.6|126.24|123.84|126.89|124.49|125.11|122.71|0
1662060900000|2022-09-01 19:35:00|126.32|123.92|124.87|122.47|126.56|124.16|123.99|121.59|0
1662061200000|2022-09-01 19:40:00|124.95|122.55|124.07|121.67|125.67|123.27|123.91|121.51|0
1662061500000|2022-09-01 19:45:00|124.22|121.82|125.34|122.94|125.67|123.27|123.27|120.87|0
1662061800000|2022-09-01 19:50:00|124.78|122.38|121.3|118.9|124.78|122.38|121.3|118.9|0
1662062100000|2022-09-01 19:55:00|121.22|118.82|117.66|115.26|121.22|118.82|117.13|114.73|0
1662062400000|2022-09-01 20:00:00|118.04|115.64|118.5|116.1|118.88|116.48|118.04|115.64|0
1662062700000|2022-09-01 20:05:00|118.42|116.02|118.11|115.71|118.57|116.17|117.96|115.56|0
1662063000000|2022-09-01 20:10:00|118.19|115.79|118.76|116.36|119.65|117.25|117.83|115.43|0
1662063300000|2022-09-01 20:15:00|118.18|115.38|117.26|114.46|118.26|115.46|117.18|114.38|0
1662063600000|2022-09-01 20:20:00|117.34|114.54|116.87|114.07|117.49|114.69|116.8|114|0
1662063900000|2022-09-01 20:25:00|116.95|114.15|116.72|113.92|117.18|114.38|116.57|113.77|0
1662064200000|2022-09-01 20:30:00|116.64|113.84|116.87|114.07|117.18|114.38|116.64|113.84|0
1662064500000|2022-09-01 20:35:00|116.94|114.14|117.09|114.29|117.25|114.45|116.87|114.07|0
1662064800000|2022-09-01 20:40:00|117.17|114.37|116.94|114.14|117.17|114.37|116.79|113.99|0
1662065100000|2022-09-01 20:45:00|117.01|114.21|116.71|113.91|117.09|114.29|116.55|113.75|0
1662065400000|2022-09-01 20:50:00|116.63|113.83|116.02|113.22|116.63|113.83|116.02|113.22|0
1662065700000|2022-09-01 20:55:00|116.09|113.29|116.59|113.79|116.7|113.9|116.09|113.29|0
1662066000000|2022-09-01 21:00:00|116.53|113.73|116.63|113.83|116.69|113.89|116.53|113.73|0
1662066300000|2022-09-01 21:05:00|116.62|113.82|116.42|113.62|116.65|113.85|116.38|113.58|0
1662066600000|2022-09-01 21:10:00|116.4|113.6|116.47|113.67|116.51|113.71|116.27|113.47|0
1662066900000|2022-09-01 21:15:00|116.46|113.66|116.36|113.56|116.47|113.67|116.36|113.56|0
1662067200000|2022-09-01 21:20:00|116.4|113.6|116.26|113.46|116.41|113.61|116.26|113.46|0
1662067500000|2022-09-01 21:25:00|116.24|113.44|116.29|113.49|116.38|113.58|116.24|113.44|0
1662067800000|2022-09-01 21:30:00|116.36|113.56|116.42|113.62|116.51|113.71|116.31|113.51|0
1662068100000|2022-09-01 21:35:00|116.4|113.6|116.41|113.61|116.41|113.61|116.38|113.58|0
1662068400000|2022-09-01 21:40:00|116.4|113.6|116.35|113.55|116.45|113.65|116.33|113.53|0
1662068700000|2022-09-01 21:45:00|116.37|113.57|116.34|113.54|116.38|113.58|116.34|113.54|0
1662069000000|2022-09-01 21:50:00|116.33|113.53|116.26|113.46|116.36|113.56|116.26|113.46|0
1662069300000|2022-09-01 21:55:00|116.34|113.54|116.41|113.61|116.56|113.76|116.3|113.5|0
1662069600000|2022-09-01 22:00:00|116.55|113.75|115.29|112.49|116.55|113.75|115.07|112.27|0
1662069900000|2022-09-01 22:05:00|115.22|112.42|114.91|112.11|115.44|112.64|114.76|111.96|0
1662070200000|2022-09-01 22:10:00|114.99|112.19|115.06|112.26|115.06|112.26|114.61|111.81|0
1662070500000|2022-09-01 22:15:00|115.13|112.33|115.96|113.16|116.16|113.36|115.13|112.33|0
1662070800000|2022-09-01 22:20:00|116|113.2|115.73|112.93|116.34|113.54|115.73|112.93|0
1662071100000|2022-09-01 22:25:00|115.66|112.86|115.58|112.78|115.77|112.97|115.5|112.7|0
1662071400000|2022-09-01 22:30:00|115.65|112.85|116.56|113.76|116.56|113.76|115.65|112.85|0
1662071700000|2022-09-01 22:35:00|116.49|113.69|116.64|113.84|116.87|114.07|116.49|113.69|0
1662072000000|2022-09-01 22:40:00|116.56|113.76|116.86|114.06|117.48|114.68|116.56|113.76|0
1662072300000|2022-09-01 22:45:00|116.79|113.99|116.48|113.68|117.01|114.21|116.4|113.6|0
1662072600000|2022-09-01 22:50:00|116.55|113.75|116.63|113.83|116.7|113.9|116.4|113.6|0
1662072900000|2022-09-01 22:55:00|116.55|113.75|116.7|113.9|116.7|113.9|116.47|113.67|0
1662073200000|2022-09-01 23:00:00|116.62|113.82|117.08|114.28|117.23|114.43|116.59|113.79|0
1662073500000|2022-09-01 23:05:00|117.04|114.24|117|114.2|117.23|114.43|116.77|113.97|0
1662073800000|2022-09-01 23:10:00|116.92|114.12|117|114.2|117|114.2|116.77|113.97|0
1662074100000|2022-09-01 23:15:00|117.15|114.35|117.15|114.35|117.3|114.5|116.76|113.96|0
1662074400000|2022-09-01 23:20:00|117.11|114.31|116.91|114.11|117.22|114.42|116.88|114.08|0
1662074700000|2022-09-01 23:25:00|116.88|114.08|116.68|113.88|117.06|114.26|116.68|113.88|0
1662075000000|2022-09-01 23:30:00|116.76|113.96|117.44|114.64|117.6|114.8|116.6|113.8|0
1662075300000|2022-09-01 23:35:00|117.48|114.68|116.71|113.91|117.48|114.68|116.52|113.72|0
1662075600000|2022-09-01 23:40:00|116.75|113.95|115.99|113.19|116.9|114.1|115.91|113.11|0
1662075900000|2022-09-01 23:45:00|116.06|113.26|116.44|113.64|116.59|113.79|115.98|113.18|0
1662076200000|2022-09-01 23:50:00|116.52|113.72|116.13|113.33|116.82|114.02|115.98|113.18|0
1662076500000|2022-09-01 23:55:00|116.21|113.41|116.02|113.22|116.28|113.48|115.9|113.1|0
1662076800000|2022-09-02 00:00:00|115.98|113.18|116.66|113.86|117.04|114.24|115.98|113.18|0
1662077100000|2022-09-02 00:05:00|116.74|113.94|115.89|113.09|117.12|114.32|115.89|113.09|0
1662077400000|2022-09-02 00:10:00|116.05|113.25|116.42|113.62|116.42|113.62|115.82|113.02|0
1662077700000|2022-09-02 00:15:00|116.54|113.74|117.98|115.18|117.98|115.18|116.54|113.74|0
1662078000000|2022-09-02 00:20:00|118.02|115.22|117.86|115.06|118.4|115.6|117.48|114.68|0
1662078300000|2022-09-02 00:25:00|117.9|115.1|117.17|114.37|117.94|115.14|117.02|114.22|0
1662078600000|2022-09-02 00:30:00|117.13|114.33|117.93|115.13|117.93|115.13|117.01|114.21|0
1662078900000|2022-09-02 00:35:00|117.85|115.05|118.08|115.28|118.08|115.28|117.62|114.82|0
1662079200000|2022-09-02 00:40:00|118.01|115.21|117.31|114.51|118.01|115.21|117.16|114.36|0
1662079500000|2022-09-02 00:45:00|117.24|114.44|117.96|115.16|118.08|115.28|117.24|114.44|0
1662079800000|2022-09-02 00:50:00|117.85|115.05|117.54|114.74|118.31|115.51|117.38|114.58|0
1662080100000|2022-09-02 00:55:00|117.61|114.81|117.61|114.81|117.84|115.04|117.23|114.43|0
1662080400000|2022-09-02 01:00:00|117.76|114.96|117.34|114.54|117.8|115|117.07|114.27|0
1662080700000|2022-09-02 01:05:00|117.3|114.5|117.6|114.8|117.68|114.88|117.07|114.27|0
1662081000000|2022-09-02 01:10:00|117.53|114.73|118.02|115.22|118.14|115.34|117.22|114.42|0
1662081300000|2022-09-02 01:15:00|117.98|115.18|117.67|114.87|118.14|115.34|117.21|114.41|0
1662081600000|2022-09-02 01:20:00|117.6|114.8|118.05|115.25|118.13|115.33|117.44|114.64|0
1662081900000|2022-09-02 01:25:00|118.13|115.33|117.9|115.1|118.28|115.48|117.82|115.02|0
1662082200000|2022-09-02 01:30:00|117.82|115.02|118.28|115.48|118.51|115.71|117.74|114.94|0
1662082500000|2022-09-02 01:35:00|118.24|115.44|118.04|115.24|118.74|115.94|117.66|114.86|0
1662082800000|2022-09-02 01:40:00|118.12|115.32|118.19|115.39|118.2|115.4|117.35|114.55|0
1662083100000|2022-09-02 01:45:00|118.12|115.32|118.58|115.78|118.65|115.85|117.93|115.13|0
1662083400000|2022-09-02 01:50:00|118.65|115.85|118.03|115.23|118.65|115.85|117.96|115.16|0
1662083700000|2022-09-02 01:55:00|117.96|115.16|117.8|115|118.11|115.31|117.8|115|0
1662084000000|2022-09-02 02:00:00|117.88|115.08|118.26|115.46|118.42|115.62|117.88|115.08|0
1662084300000|2022-09-02 02:05:00|118.18|115.38|118.64|115.84|118.64|115.84|118.18|115.38|0
1662084600000|2022-09-02 02:10:00|118.56|115.76|119.1|116.3|119.1|116.3|118.49|115.69|0
1662084900000|2022-09-02 02:15:00|119.02|116.22|119.25|116.45|119.49|116.69|118.94|116.14|0
1662085200000|2022-09-02 02:20:00|119.33|116.53|119.41|116.61|119.72|116.92|119.18|116.38|0
1662085500000|2022-09-02 02:25:00|119.48|116.68|119.64|116.84|119.95|117.15|119.4|116.6|0
1662085800000|2022-09-02 02:30:00|119.71|116.91|119.09|116.29|119.71|116.91|119.01|116.21|0
1662086100000|2022-09-02 02:35:00|119.13|116.33|119.16|116.36|119.32|116.52|119.09|116.29|0
1662086400000|2022-09-02 02:40:00|119.09|116.29|119.24|116.44|119.4|116.6|119.09|116.29|0
1662086700000|2022-09-02 02:45:00|119.16|116.36|118.62|115.82|119.24|116.44|118.62|115.82|0
1662087000000|2022-09-02 02:50:00|118.54|115.74|118.54|115.74|118.85|116.05|118.54|115.74|0
1662087300000|2022-09-02 02:55:00|118.61|115.81|118.61|115.81|118.76|115.96|118.46|115.66|0
1662087600000|2022-09-02 03:00:00|118.69|115.89|118.22|115.42|118.76|115.96|117.91|115.11|0
1662087900000|2022-09-02 03:05:00|118.14|115.34|117.6|114.8|118.14|115.34|117.6|114.8|0
1662088200000|2022-09-02 03:10:00|117.53|114.73|117.52|114.72|118.06|115.26|117.52|114.72|0
1662088500000|2022-09-02 03:15:00|117.45|114.65|117.9|115.1|117.9|115.1|117.37|114.57|0
1662088800000|2022-09-02 03:20:00|117.87|115.07|117.9|115.1|118.21|115.41|117.67|114.87|0
1662089100000|2022-09-02 03:25:00|117.82|115.02|118.05|115.25|118.28|115.48|117.82|115.02|0
1662089400000|2022-09-02 03:30:00|118.13|115.33|117.89|115.09|118.13|115.33|117.67|114.87|0
1662089700000|2022-09-02 03:35:00|117.97|115.17|117.85|115.05|117.97|115.17|117.66|114.86|0
1662090000000|2022-09-02 03:40:00|117.81|115.01|117.89|115.09|118.04|115.24|117.58|114.78|0
1662090300000|2022-09-02 03:45:00|117.81|115.01|117.88|115.08|117.89|115.09|117.66|114.86|0
1662090600000|2022-09-02 03:50:00|117.81|115.01|117.73|114.93|118.04|115.24|117.73|114.93|0
1662090900000|2022-09-02 03:55:00|117.8|115|117.88|115.08|117.96|115.16|117.65|114.85|0
1662091200000|2022-09-02 04:00:00|117.8|115|117.57|114.77|117.88|115.08|117.49|114.69|0
1662091500000|2022-09-02 04:05:00|117.61|114.81|117.72|114.92|117.8|115|117.57|114.77|0
1662091800000|2022-09-02 04:10:00|117.68|114.88|117.68|114.88|117.87|115.07|117.56|114.76|0
1662092100000|2022-09-02 04:15:00|117.64|114.84|116.41|113.61|117.64|114.84|116.41|113.61|0
1662092400000|2022-09-02 04:20:00|116.49|113.69|116.41|113.61|116.72|113.92|116.26|113.46|0
1662092700000|2022-09-02 04:25:00|116.49|113.69|116.25|113.45|116.56|113.76|116.18|113.38|0
1662093000000|2022-09-02 04:30:00|116.22|113.42|116.37|113.57|116.56|113.76|116.18|113.38|0
1662093300000|2022-09-02 04:35:00|116.4|113.6|116.48|113.68|116.48|113.68|116.1|113.3|0
1662093600000|2022-09-02 04:40:00|116.4|113.6|116.85|114.05|116.93|114.13|116.4|113.6|0
1662093900000|2022-09-02 04:45:00|116.93|114.13|117.23|114.43|117.31|114.51|116.89|114.09|0
1662094200000|2022-09-02 04:50:00|117.2|114.4|116.85|114.05|117.54|114.74|116.85|114.05|0
1662094500000|2022-09-02 04:55:00|116.77|113.97|116.24|113.44|116.85|114.05|116.24|113.44|0
1662094800000|2022-09-02 05:00:00|116.16|113.36|116.31|113.51|116.62|113.82|116.01|113.21|0
1662095100000|2022-09-02 05:05:00|116.38|113.58|116.99|114.19|116.99|114.19|116.35|113.55|0
1662095400000|2022-09-02 05:10:00|116.91|114.11|116.72|113.92|117.14|114.34|116.72|113.92|0
1662095700000|2022-09-02 05:15:00|116.76|113.96|117.37|114.57|117.48|114.68|116.61|113.81|0
1662096000000|2022-09-02 05:20:00|117.33|114.53|117.75|114.95|117.75|114.95|117.21|114.41|0
1662096300000|2022-09-02 05:25:00|117.82|115.02|117.97|115.17|118.13|115.33|117.71|114.91|0
1662096600000|2022-09-02 05:30:00|118.13|115.33|118.32|115.52|118.36|115.56|117.97|115.17|0
1662096900000|2022-09-02 05:35:00|118.36|115.56|119.01|116.21|119.05|116.25|118.36|115.56|0
1662097200000|2022-09-02 05:40:00|119.05|116.25|119.12|116.32|119.13|116.33|118.81|116.01|0
1662097500000|2022-09-02 05:45:00|119.2|116.4|119.2|116.4|119.51|116.71|119.08|116.28|0
1662097800000|2022-09-02 05:50:00|119.28|116.48|118.65|115.85|119.28|116.48|118.5|115.7|0
1662098100000|2022-09-02 05:55:00|118.73|115.93|118.88|116.08|119.58|116.78|118.65|115.85|0
1662098400000|2022-09-02 06:00:00|118.96|116.16|120.2|117.4|120.59|117.79|118.88|116.08|0
1662098700000|2022-09-02 06:05:00|120.12|117.32|119.88|117.08|120.67|117.87|119.5|116.7|0
1662099000000|2022-09-02 06:10:00|119.96|117.16|119.18|116.38|119.96|117.16|119.1|116.3|0
1662099300000|2022-09-02 06:15:00|119.22|116.42|119.18|116.38|119.8|117|118.95|116.15|0
1662099600000|2022-09-02 06:20:00|119.14|116.34|118.32|115.52|119.26|116.46|118.32|115.52|0
1662099900000|2022-09-02 06:25:00|118.4|115.6|117.63|114.83|118.4|115.6|117.63|114.83|0
1662100200000|2022-09-02 06:30:00|117.71|114.91|116.78|113.98|117.86|115.06|116.78|113.98|0
1662100500000|2022-09-02 06:35:00|116.71|113.91|116.29|113.49|116.86|114.06|116.17|113.37|0
1662100800000|2022-09-02 06:40:00|116.32|113.52|116.47|113.67|117.01|114.21|116.32|113.52|0
1662101100000|2022-09-02 06:45:00|116.55|113.75|115.94|113.14|116.55|113.75|115.86|113.06|0
1662101400000|2022-09-02 06:50:00|116.01|113.21|115.48|112.68|116.16|113.36|115.48|112.68|0
1662101700000|2022-09-02 06:55:00|115.41|112.61|115.48|112.68|116.08|113.28|115.4|112.6|0
1662102000000|2022-09-02 07:00:00|115.55|112.75|117.57|114.77|117.72|114.92|115.44|112.64|0
1662102300000|2022-09-02 07:05:00|117.25|114.85|118.33|115.93|118.33|115.93|116.64|114.24|0
1662102600000|2022-09-02 07:10:00|118.21|115.81|118.32|115.92|118.4|116|117.17|114.77|0
1662102900000|2022-09-02 07:15:00|118.48|116.08|119.33|116.93|119.64|117.24|118.17|115.77|0
1662103200000|2022-09-02 07:20:00|119.45|117.05|118.55|116.15|119.45|117.05|118.01|115.61|0
1662103500000|2022-09-02 07:25:00|118.4|116|117.7|115.3|118.7|116.3|117.7|115.3|0
1662103800000|2022-09-02 07:30:00|117.66|115.26|118.66|116.26|118.66|116.26|117.2|114.8|0
1662104100000|2022-09-02 07:35:00|119.01|116.61|118.7|116.3|119.24|116.84|118.54|116.14|0
1662104400000|2022-09-02 07:40:00|118.62|116.22|118.23|115.83|118.77|116.37|117.92|115.52|0
1662104700000|2022-09-02 07:45:00|118|115.6|118.3|115.9|119|116.6|117.81|115.41|0
1662105000000|2022-09-02 07:50:00|118.15|115.75|118.22|115.82|118.61|116.21|117.92|115.52|0
1662105300000|2022-09-02 07:55:00|118.14|115.74|118.6|116.2|118.76|116.36|117.91|115.51|0
1662105600000|2022-09-02 08:00:00|118.68|116.28|117.06|114.66|118.72|116.32|116.99|114.59|0
1662105900000|2022-09-02 08:05:00|117.14|114.74|116.6|114.2|117.37|114.97|116.52|114.12|0
1662106200000|2022-09-02 08:10:00|116.52|114.12|116.75|114.35|116.9|114.5|116.37|113.97|0
1662106500000|2022-09-02 08:15:00|116.67|114.27|116.29|113.89|116.9|114.5|115.91|113.51|0
1662106800000|2022-09-02 08:20:00|116.21|113.81|116.36|113.96|116.36|113.96|115.3|112.9|0
1662107100000|2022-09-02 08:25:00|116.29|113.89|115.75|113.35|116.36|113.96|115.52|113.12|0
1662107400000|2022-09-02 08:30:00|115.67|113.27|116.05|113.65|116.32|113.92|115.22|112.82|0
1662107700000|2022-09-02 08:35:00|116.01|113.61|115.29|112.89|116.13|113.73|115.22|112.82|0
1662108000000|2022-09-02 08:40:00|115.33|112.93|115.29|112.89|115.44|113.04|115.06|112.66|0
1662108300000|2022-09-02 08:45:00|115.21|112.81|114.83|112.43|115.82|113.42|114.83|112.43|0
1662108600000|2022-09-02 08:50:00|114.75|112.35|114.9|112.5|114.98|112.58|114.45|112.05|0
1662108900000|2022-09-02 08:55:00|114.98|112.58|114.82|112.42|115.58|113.18|114.75|112.35|0
1662109200000|2022-09-02 09:00:00|114.97|112.57|115.8|113.4|115.8|113.4|114.97|112.57|0
1662109500000|2022-09-02 09:05:00|115.88|113.48|115.92|113.52|116.03|113.63|115.42|113.02|0
1662109800000|2022-09-02 09:10:00|115.95|113.55|115.8|113.4|115.95|113.55|115.34|112.94|0
1662110100000|2022-09-02 09:15:00|115.72|113.32|116.02|113.62|116.02|113.62|115.64|113.24|0
1662110400000|2022-09-02 09:20:00|115.95|113.55|116.48|114.08|116.48|114.08|115.95|113.55|0
1662110700000|2022-09-02 09:25:00|116.32|113.92|115.86|113.46|116.32|113.92|115.56|113.16|0
1662111000000|2022-09-02 09:30:00|115.79|113.39|116.55|114.15|116.62|114.22|115.64|113.24|0
1662111300000|2022-09-02 09:35:00|116.62|114.22|116.51|114.11|116.85|114.45|116.47|114.07|0
1662111600000|2022-09-02 09:40:00|116.54|114.14|116.77|114.37|116.77|114.37|116.16|113.76|0
1662111900000|2022-09-02 09:45:00|116.69|114.29|116.42|114.02|116.77|114.37|116|113.6|0
1662112200000|2022-09-02 09:50:00|116.38|113.98|115.77|113.37|116.38|113.98|115.7|113.3|0
1662112500000|2022-09-02 09:55:00|115.85|113.45|115.47|113.07|116|113.6|115.47|113.07|0
1662112800000|2022-09-02 10:00:00|115.51|113.11|115.24|112.84|115.62|113.22|115.09|112.69|0
1662113100000|2022-09-02 10:05:00|115.16|112.76|116.3|113.9|116.41|114.01|115.16|112.76|0
1662113400000|2022-09-02 10:10:00|116.37|113.97|116.14|113.74|116.68|114.28|115.91|113.51|0
1662113700000|2022-09-02 10:15:00|116.22|113.82|116.79|114.39|116.79|114.39|116.06|113.66|0
1662114000000|2022-09-02 10:20:00|116.75|114.35|117.36|114.96|117.43|115.03|116.59|114.19|0
1662114300000|2022-09-02 10:25:00|117.28|114.88|117.81|115.41|117.81|115.41|117.2|114.8|0
1662114600000|2022-09-02 10:30:00|117.89|115.49|118.27|115.87|118.82|116.42|117.81|115.41|0
1662114900000|2022-09-02 10:35:00|118.31|115.91|117.58|115.18|118.39|115.99|117.58|115.18|0
1662115200000|2022-09-02 10:40:00|117.5|115.1|117.73|115.33|117.81|115.41|117.04|114.64|0
1662115500000|2022-09-02 10:45:00|117.69|115.29|117.57|115.17|118.42|116.02|117.49|115.09|0
1662115800000|2022-09-02 10:50:00|117.69|115.29|117.64|115.24|118.19|115.79|117.42|115.02|0
1662116100000|2022-09-02 10:55:00|117.57|115.17|117.03|114.63|117.76|115.36|116.84|114.44|0
1662116400000|2022-09-02 11:00:00|117.1|114.7|117.33|114.93|117.41|115.01|116.49|114.09|0
1662116700000|2022-09-02 11:05:00|117.37|114.97|117.33|114.93|117.87|115.47|116.87|114.47|0
1662117000000|2022-09-02 11:10:00|117.25|114.85|118.09|115.69|118.64|116.24|117.1|114.7|0
1662117300000|2022-09-02 11:15:00|118.02|115.62|117.55|115.15|118.02|115.62|117.32|114.92|0
1662117600000|2022-09-02 11:20:00|117.59|115.19|118.55|116.15|118.55|116.15|117.59|115.19|0
1662117900000|2022-09-02 11:25:00|118.47|116.07|118.24|115.84|118.55|116.15|117.7|115.3|0
1662118200000|2022-09-02 11:30:00|117.93|115.53|117.74|115.34|118.39|115.99|117.7|115.3|0
1662118500000|2022-09-02 11:35:00|117.77|115.37|116.47|114.07|117.85|115.45|116.47|114.07|0
1662118800000|2022-09-02 11:40:00|116.54|114.14|116.16|113.76|116.7|114.3|115.93|113.53|0
1662119100000|2022-09-02 11:45:00|116.12|113.72|115.62|113.22|116.62|114.22|115.62|113.22|0
1662119400000|2022-09-02 11:50:00|115.93|113.53|115.85|113.45|116|113.6|115.47|113.07|0
1662119700000|2022-09-02 11:55:00|115.77|113.37|116.15|113.75|116.38|113.98|115.77|113.37|0
1662120000000|2022-09-02 12:00:00|116.23|113.83|116.07|113.67|116.23|113.83|115.77|113.37|0
1662120300000|2022-09-02 12:05:00|116.15|113.75|115.84|113.44|116.15|113.75|115.38|112.98|0
1662120600000|2022-09-02 12:10:00|115.76|113.36|116.6|114.2|116.6|114.2|115.69|113.29|0
1662120900000|2022-09-02 12:15:00|116.52|114.12|116.37|113.97|116.75|114.35|116.21|113.81|0
1662121200000|2022-09-02 12:20:00|116.29|113.89|114.32|111.92|116.29|113.89|114.32|111.92|0
1662121500000|2022-09-02 12:25:00|114.39|111.99|114.81|112.41|115.6|113.2|114.17|111.77|0
1662121800000|2022-09-02 12:30:00|114.88|112.48|107.47|105.07|115.26|112.86|106.4|104|0
1662122100000|2022-09-02 12:35:00|107.04|104.64|105.45|103.05|107.91|105.51|104.28|101.88|0
1662122400000|2022-09-02 12:40:00|105.52|103.12|109.2|106.8|109.2|106.8|104.81|102.41|0
1662122700000|2022-09-02 12:45:00|109.27|106.87|108.76|106.36|111.34|108.94|108.61|106.21|0
1662123000000|2022-09-02 12:50:00|108.69|106.29|106.8|104.4|108.69|106.29|106.8|104.4|0
1662123300000|2022-09-02 12:55:00|106.87|104.47|106.6|104.2|107.31|104.91|106.08|103.68|0
1662123600000|2022-09-02 13:00:00|106.74|104.34|106.02|103.62|107.74|105.34|105.95|103.55|0
1662123900000|2022-09-02 13:05:00|105.95|103.55|104.39|101.99|106.38|103.98|104.25|101.85|0
1662124200000|2022-09-02 13:10:00|104.46|102.06|105.58|103.18|105.74|103.34|104.04|101.64|0
1662124500000|2022-09-02 13:15:00|105.51|103.11|103.81|101.41|105.58|103.18|103.74|101.34|0
1662124800000|2022-09-02 13:20:00|103.88|101.48|103.95|101.55|104.02|101.62|103.04|100.64|0
1662125100000|2022-09-02 13:25:00|103.85|101.45|103.74|101.34|104.23|101.83|103.46|101.06|0
1662125400000|2022-09-02 13:30:00|103.7|101.3|108.29|105.89|108.87|106.47|103.67|101.27|0
1662125700000|2022-09-02 13:35:00|108.44|106.04|106.7|104.3|108.73|106.33|106.34|103.94|0
1662126000000|2022-09-02 13:40:00|106.63|104.23|108.66|106.26|110.49|108.09|106.63|104.23|0
1662126300000|2022-09-02 13:45:00|108.15|105.75|108.22|105.82|109.61|107.21|107.28|104.88|0
1662126600000|2022-09-02 13:50:00|108.15|105.75|108|105.6|108.88|106.48|105.99|103.59|0
1662126900000|2022-09-02 13:55:00|107.78|105.38|109.24|106.84|109.35|106.95|106.7|104.3|0
1662127200000|2022-09-02 14:00:00|108.91|106.51|110.94|108.54|112.13|109.73|108.44|106.04|0
1662127500000|2022-09-02 14:05:00|110.86|108.46|109.97|107.57|111.38|108.98|109.38|106.98|0
1662127800000|2022-09-02 14:10:00|109.75|107.35|105.97|103.57|109.82|107.42|105.33|102.93|0
1662128100000|2022-09-02 14:15:00|106.04|103.64|105.25|102.85|106.04|103.64|104.26|101.86|0
1662128400000|2022-09-02 14:20:00|105.18|102.78|104.44|102.04|106.62|104.22|103.31|100.91|0
1662128700000|2022-09-02 14:25:00|104.23|101.83|102.26|99.86|104.51|102.11|102.26|99.86|0
1662129000000|2022-09-02 14:30:00|102.4|100|100.94|98.54|102.4|100|100.39|97.99|0
1662129300000|2022-09-02 14:35:00|100.87|98.47|99.9|97.5|100.87|98.47|99.49|97.09|0
1662129600000|2022-09-02 14:40:00|99.7|97.3|99.76|97.36|100.24|97.84|98.88|96.48|0
1662129900000|2022-09-02 14:45:00|99.69|97.29|100.58|98.18|100.79|98.39|99.56|97.16|0
1662130200000|2022-09-02 14:50:00|100.51|98.11|101.55|99.15|102.09|99.69|99.83|97.43|0
1662130500000|2022-09-02 14:55:00|101.69|99.29|101.62|99.22|103.09|100.69|100.86|98.46|0
1662130800000|2022-09-02 15:00:00|101.34|98.94|99.61|97.21|102.11|99.71|99.61|97.21|0
1662131100000|2022-09-02 15:05:00|99.55|97.15|100.92|98.52|101.4|99|99.2|96.8|0
1662131400000|2022-09-02 15:10:00|101.2|98.8|100.09|97.69|101.68|99.28|99.95|97.55|0
1662131700000|2022-09-02 15:15:00|100.16|97.76|99.88|97.48|101.33|98.93|99.81|97.41|0
1662132000000|2022-09-02 15:20:00|100.02|97.62|99.88|97.48|100.43|98.03|99.53|97.13|0
1662132300000|2022-09-02 15:25:00|99.81|97.41|100.22|97.82|100.91|98.51|99.81|97.41|0
1662132600000|2022-09-02 15:30:00|100.08|97.68|100.08|97.68|100.56|98.16|98.98|96.58|0
1662132900000|2022-09-02 15:35:00|100.14|97.74|99.59|97.19|100.63|98.23|99.39|96.99|0
1662133200000|2022-09-02 15:40:00|99.52|97.12|101.24|98.84|102.36|99.96|99.52|97.12|0
1662133500000|2022-09-02 15:45:00|101.17|98.77|99.72|97.32|101.31|98.91|99.31|96.91|0
1662133800000|2022-09-02 15:50:00|99.66|97.26|99.17|96.77|99.79|97.39|98.97|96.57|0
1662134100000|2022-09-02 15:55:00|99.31|96.91|99.44|97.04|99.86|97.46|98.76|96.36|0
1662134400000|2022-09-02 16:00:00|99.24|96.84|99.78|97.38|100.33|97.93|98.76|96.36|0
1662134700000|2022-09-02 16:05:00|99.85|97.45|100.4|98|100.75|98.35|99.65|97.25|0
1662135000000|2022-09-02 16:10:00|100.47|98.07|101.16|98.76|101.44|99.04|100.33|97.93|0
1662135300000|2022-09-02 16:15:00|101.36|98.96|103.04|100.64|103.04|100.64|101.29|98.89|0
1662135600000|2022-09-02 16:20:00|103.11|100.71|105.6|103.2|106.82|104.42|102.62|100.22|0
1662135900000|2022-09-02 16:25:00|105.81|103.41|106.67|104.27|106.89|104.49|105.38|102.98|0
1662136200000|2022-09-02 16:30:00|106.89|104.49|109.1|106.22|110.21|107.33|106.67|103.89|0
1662136500000|2022-09-02 16:35:00|109.18|106.3|111.25|108.37|112.59|109.71|107.92|105.04|0
1662136800000|2022-09-02 16:40:00|111.55|108.67|113.41|110.53|113.64|110.76|111.17|108.29|0
1662137100000|2022-09-02 16:45:00|113.56|110.68|114.65|111.29|115.11|111.9|112.98|109.62|0
1662137400000|2022-09-02 16:50:00|114.73|111.37|115.52|112.16|117.31|113.95|114.61|111.25|0
1662137700000|2022-09-02 16:55:00|115.59|112.23|115.74|112.38|116.81|113.45|114.61|111.25|0
1662138000000|2022-09-02 17:00:00|115.97|112.61|120.56|117.2|122.37|119.01|115.97|112.61|0
1662138300000|2022-09-02 17:05:00|120.79|117.43|121.15|117.79|121.97|118.61|119.39|116.03|0
1662138600000|2022-09-02 17:10:00|121.26|117.9|120.32|116.96|121.97|118.61|120.24|116.88|0
1662138900000|2022-09-02 17:15:00|120.16|116.8|119.38|116.02|122.05|118.69|118.52|115.16|0
1662139200000|2022-09-02 17:20:00|119.69|116.33|126|122.64|126|122.64|119.69|116.33|0
1662139500000|2022-09-02 17:25:00|125.84|122.48|126.27|122.91|127.38|124.02|125.75|122.39|0
1662139800000|2022-09-02 17:30:00|126.68|123.32|126.51|123.15|127.33|123.97|125.38|122.02|0
1662140100000|2022-09-02 17:35:00|126.59|123.23|125.18|121.82|127.57|124.21|124.73|121.37|0
1662140400000|2022-09-02 17:40:00|125.26|121.9|123.64|120.28|125.66|122.3|123.32|119.96|0
1662140700000|2022-09-02 17:45:00|123.88|120.52|127.42|124.06|127.42|124.06|122.52|119.16|0
1662141000000|2022-09-02 17:50:00|127.54|124.18|128.82|125.46|130.48|127.12|127.21|123.85|0
1662141300000|2022-09-02 17:55:00|129.15|125.79|130.14|126.78|130.56|127.2|129.15|125.79|0
1662141600000|2022-09-02 18:00:00|130.31|126.95|128.19|124.83|130.31|126.95|128.19|124.83|0
1662141900000|2022-09-02 18:05:00|128.35|124.99|127.44|124.08|130.09|126.73|127.12|123.76|0
1662142200000|2022-09-02 18:10:00|127.36|124|128.19|125.31|128.76|125.55|126.71|123.35|0
1662142500000|2022-09-02 18:15:00|128.27|125.39|128.1|125.22|129.01|126.13|127.12|124.24|0
1662142800000|2022-09-02 18:20:00|128.02|125.14|127.85|124.97|128.76|125.88|127.2|124.32|0
1662143100000|2022-09-02 18:25:00|127.93|125.05|125.4|122.52|127.93|125.05|124.75|121.87|0
1662143400000|2022-09-02 18:30:00|125.16|122.28|126.45|123.57|127.05|124.17|124.99|122.11|0
1662143700000|2022-09-02 18:35:00|126.37|123.49|124.58|121.7|126.61|123.73|124.01|121.13|0
1662144000000|2022-09-02 18:40:00|124.49|121.61|124.01|121.13|125.75|122.87|123.85|120.97|0
1662144300000|2022-09-02 18:45:00|124.17|121.29|125.62|122.74|125.95|123.07|123.93|121.05|0
1662144600000|2022-09-02 18:50:00|125.54|122.66|126.44|123.56|126.52|123.64|125.3|122.42|0
1662144900000|2022-09-02 18:55:00|126.6|123.72|129.09|126.21|129.51|126.63|126.6|123.72|0
1662145200000|2022-09-02 19:00:00|129.42|126.54|126.13|123.25|129.42|126.54|125.4|122.52|0
1662145500000|2022-09-02 19:05:00|126.54|123.66|126.21|123.33|126.78|123.9|124.59|121.71|0
1662145800000|2022-09-02 19:10:00|126.45|123.57|125.33|122.45|126.62|123.74|124.2|121.32|0
1662146100000|2022-09-02 19:15:00|125.38|122.5|126.01|123.13|126.91|124.03|124.11|121.23|0
1662146400000|2022-09-02 19:20:00|126.17|123.29|129.55|126.67|130.22|127.34|124.55|121.67|0
1662146700000|2022-09-02 19:25:00|129.39|126.51|128.44|125.56|130.18|127.3|127.87|124.99|0
1662147000000|2022-09-02 19:30:00|128.61|125.73|131.87|128.99|131.87|128.99|128.61|125.73|0
1662147300000|2022-09-02 19:35:00|131.95|129.07|135.27|131.91|136.13|132.77|131.95|129.07|0
1662147600000|2022-09-02 19:40:00|135.18|131.82|137.08|133.72|137.08|133.72|135.18|131.82|0
1662147900000|2022-09-02 19:45:00|136.86|133.5|133.85|130.49|136.9|133.54|133.85|130.49|0
1662148200000|2022-09-02 19:50:00|133.47|130.11|131.39|128.03|133.59|130.23|131.31|127.95|0
1662148500000|2022-09-02 19:55:00|130.89|127.53|129.12|125.76|132.23|128.87|129.12|125.76|0
1662148800000|2022-09-02 20:00:00|129.2|125.84|127.95|124.59|129.7|126.34|127.95|124.59|0
1662149100000|2022-09-02 20:05:00|128.28|124.92|128.2|124.84|128.28|124.92|127.62|124.26|0
1662149400000|2022-09-02 20:10:00|128.11|124.75|127.08|124.68|129.3|126.9|126.83|124.34|0
1662424200000|2022-09-06 00:30:00|118.19|115.79|117.04|114.64|118.3|115.9|116.73|114.33|0
1662424500000|2022-09-06 00:35:00|117.12|114.72|117.59|115.19|117.67|115.27|116.88|114.48|0
1662424800000|2022-09-06 00:40:00|117.51|115.11|116.88|114.48|117.59|115.19|116.88|114.48|0
1662425100000|2022-09-06 00:45:00|116.96|114.56|116.41|114.01|117.19|114.79|116.25|113.85|0
1662425400000|2022-09-06 00:50:00|116.33|113.93|116.4|114|116.87|114.47|116.33|113.93|0
1662425700000|2022-09-06 00:55:00|116.32|113.92|116.09|113.69|116.32|113.92|115.31|112.91|0
1662426000000|2022-09-06 01:00:00|116.05|113.65|115.77|113.37|116.4|114|115.62|113.22|0
1662426300000|2022-09-06 01:05:00|115.54|113.14|115.77|113.37|115.85|113.45|115.31|112.91|0
1662426600000|2022-09-06 01:10:00|115.85|113.45|116.23|113.83|116.47|114.07|115.77|113.37|0
1662426900000|2022-09-06 01:15:00|116.31|113.91|116.39|113.99|116.47|114.07|116|113.6|0
1662427200000|2022-09-06 01:20:00|116.35|113.95|116.54|114.14|116.62|114.22|116.07|113.67|0
1662427500000|2022-09-06 01:25:00|116.62|114.22|116.93|114.53|117.09|114.69|116.62|114.22|0
1662427800000|2022-09-06 01:30:00|116.85|114.45|117.28|114.88|117.32|114.92|116.61|114.21|0
1662428100000|2022-09-06 01:35:00|117.16|114.76|117.39|114.99|117.39|114.99|116.84|114.44|0
1662428400000|2022-09-06 01:40:00|117.31|114.91|117.78|115.38|117.86|115.46|117.31|114.91|0
1662428700000|2022-09-06 01:45:00|117.86|115.46|118.49|116.09|118.65|116.25|117.78|115.38|0
1662429000000|2022-09-06 01:50:00|118.41|116.01|118.73|116.33|118.88|116.48|118.25|115.85|0
1662429300000|2022-09-06 01:55:00|118.8|116.4|119.12|116.72|119.2|116.8|118.8|116.4|0
1662429600000|2022-09-06 02:00:00|119.04|116.64|118.88|116.48|119.2|116.8|118.48|116.08|0
1662429900000|2022-09-06 02:05:00|118.8|116.4|120.39|117.99|120.39|117.99|118.8|116.4|0
1662430200000|2022-09-06 02:10:00|120.31|117.91|119.51|117.11|120.39|117.99|119.51|117.11|0
1662430500000|2022-09-06 02:15:00|119.47|117.07|119.5|117.1|119.9|117.5|119.19|116.79|0
1662430800000|2022-09-06 02:20:00|119.58|117.18|119.74|117.34|120.14|117.74|119.42|117.02|0
1662431100000|2022-09-06 02:25:00|119.82|117.42|119.58|117.18|119.82|117.42|119.18|116.78|0
1662431400000|2022-09-06 02:30:00|119.66|117.26|119.81|117.41|120.38|117.98|119.46|117.06|0
1662431700000|2022-09-06 02:35:00|119.73|117.33|118.93|116.53|119.73|117.33|118.78|116.38|0
1662432000000|2022-09-06 02:40:00|118.7|116.3|118.46|116.06|119.01|116.61|118.22|115.82|0
1662432300000|2022-09-06 02:45:00|118.45|116.05|118.77|116.37|118.93|116.53|118.45|116.05|0
1662432600000|2022-09-06 02:50:00|118.73|116.33|118.21|115.81|118.89|116.49|118.21|115.81|0
1662432900000|2022-09-06 02:55:00|118.29|115.89|118.45|116.05|118.61|116.21|118.21|115.81|0
1662433200000|2022-09-06 03:00:00|118.37|115.97|119.16|116.76|119.28|116.88|118.37|115.97|0
1662433500000|2022-09-06 03:05:00|119.24|116.84|119.31|116.91|119.47|117.07|119|116.6|0
1662433800000|2022-09-06 03:10:00|119.39|116.99|119.87|117.47|119.91|117.51|119.07|116.67|0
1662434100000|2022-09-06 03:15:00|119.95|117.55|119.63|117.23|120.03|117.63|119.55|117.15|0
1662434400000|2022-09-06 03:20:00|119.55|117.15|119.62|117.22|119.7|117.3|119.23|116.83|0
1662434700000|2022-09-06 03:25:00|119.58|117.18|119.14|116.74|119.58|117.18|118.98|116.58|0
1662435000000|2022-09-06 03:30:00|119.22|116.82|119.54|117.14|119.54|117.14|119.14|116.74|0
1662435300000|2022-09-06 03:35:00|119.46|117.06|119.37|116.97|119.61|117.21|119.29|116.89|0
1662435600000|2022-09-06 03:40:00|119.45|117.05|120.25|117.85|120.25|117.85|119.45|117.05|0
1662435900000|2022-09-06 03:45:00|120.49|118.09|120.97|118.57|120.97|118.57|119.89|117.49|0
1662436200000|2022-09-06 03:50:00|120.89|118.49|120.89|118.49|121.21|118.81|120.73|118.33|0
1662436500000|2022-09-06 03:55:00|120.8|118.4|120.56|118.16|120.97|118.57|120.48|118.08|0
1662436800000|2022-09-06 04:00:00|120.64|118.24|120.4|118|120.64|118.24|120.24|117.84|0
1662437100000|2022-09-06 04:05:00|120.32|117.92|120.31|117.91|120.39|117.99|120.15|117.75|0
1662437400000|2022-09-06 04:10:00|120.39|117.99|120.47|117.67|120.67|118.07|120.31|117.63|0
1662437700000|2022-09-06 04:15:00|120.51|117.71|120.75|117.95|120.83|118.03|120.43|117.63|0
1662438000000|2022-09-06 04:20:00|120.83|118.03|120.1|117.3|120.83|118.03|119.94|117.14|0
1662438300000|2022-09-06 04:25:00|120.06|117.26|119.86|117.06|120.26|117.46|119.78|116.98|0
1662438600000|2022-09-06 04:30:00|119.78|116.98|120.18|117.38|120.3|117.5|119.78|116.98|0
1662438900000|2022-09-06 04:35:00|120.26|117.46|120.09|117.29|120.26|117.46|119.9|117.1|0
1662439200000|2022-09-06 04:40:00|120.05|117.25|120.25|117.45|120.25|117.45|119.85|117.05|0
1662439500000|2022-09-06 04:45:00|120.33|117.53|120.73|117.93|120.85|118.05|120.09|117.29|0
1662439800000|2022-09-06 04:50:00|120.65|117.85|120.61|117.81|120.89|118.09|120.4|117.6|0
1662440100000|2022-09-06 04:55:00|120.56|117.76|121.37|118.57|121.61|118.81|120.48|117.68|0
1662440400000|2022-09-06 05:00:00|121.45|118.65|121.93|119.13|121.93|119.13|121.2|118.4|0
1662440700000|2022-09-06 05:05:00|121.85|119.05|121.76|118.96|121.93|119.13|121.52|118.72|0
1662441000000|2022-09-06 05:10:00|121.72|118.92|121.6|118.8|122.13|119.33|121.52|118.72|0
1662441300000|2022-09-06 05:15:00|121.52|118.72|121.68|118.88|121.84|119.04|121.44|118.64|0
1662441600000|2022-09-06 05:20:00|121.76|118.96|121.19|118.39|122|119.2|121.11|118.31|0
1662441900000|2022-09-06 05:25:00|121.11|118.31|121.43|118.63|121.67|118.87|121.11|118.31|0
1662442200000|2022-09-06 05:30:00|121.51|118.71|121.75|118.95|121.99|119.19|121.51|118.71|0
1662442500000|2022-09-06 05:35:00|121.71|118.91|120.53|117.73|121.71|118.91|120.46|117.66|0
1662442800000|2022-09-06 05:40:00|120.61|117.81|120.69|117.89|120.94|118.14|120.53|117.73|0
1662443100000|2022-09-06 05:45:00|120.77|117.97|120.49|117.69|120.85|118.05|120.29|117.49|0
1662443400000|2022-09-06 05:50:00|120.53|117.73|120.73|117.93|120.85|118.05|120.21|117.41|0
1662443700000|2022-09-06 05:55:00|120.77|117.97|121.49|118.69|121.49|118.69|120.52|117.72|0
1662444000000|2022-09-06 06:00:00|121.57|118.77|121.48|118.68|122.21|119.41|120.68|117.88|0
1662444300000|2022-09-06 06:05:00|121.4|118.6|121.32|118.52|121.81|119.01|121.08|118.28|0
1662444600000|2022-09-06 06:10:00|121.24|118.44|120.51|117.71|121.8|119|120.43|117.63|0
1662444900000|2022-09-06 06:15:00|120.43|117.63|120.83|118.03|121.23|118.43|120.35|117.55|0
1662445200000|2022-09-06 06:20:00|120.75|117.95|119.99|117.19|121.07|118.27|119.79|116.99|0
1662445500000|2022-09-06 06:25:00|119.94|117.14|119.54|116.74|120.02|117.22|119.38|116.58|0
1662445800000|2022-09-06 06:30:00|119.46|116.66|118.98|116.18|119.62|116.82|118.59|115.79|0
1662446100000|2022-09-06 06:35:00|118.9|116.1|119.38|116.58|119.54|116.74|118.51|115.71|0
1662446400000|2022-09-06 06:40:00|119.3|116.5|119.66|116.86|119.87|117.07|118.47|115.67|0
1662446700000|2022-09-06 06:45:00|119.62|116.82|119.9|117.1|120.1|117.3|119.5|116.7|0
1662447000000|2022-09-06 06:50:00|119.98|117.18|120.29|117.49|120.46|117.66|119.9|117.1|0
1662447300000|2022-09-06 06:55:00|120.13|117.33|119.49|116.69|120.29|117.49|119.49|116.69|0
1662447600000|2022-09-06 07:00:00|119.89|117.09|118.38|115.58|120.21|117.41|117.83|115.03|0
1662447900000|2022-09-06 07:05:00|118.02|115.62|117.39|114.99|118.3|115.9|116.92|114.52|0
1662448200000|2022-09-06 07:10:00|117.23|114.83|116.29|113.89|117.55|115.15|115.83|113.43|0
1662448500000|2022-09-06 07:15:00|116.37|113.97|116.04|113.64|116.37|113.97|114.82|112.42|0
1662448800000|2022-09-06 07:20:00|115.93|113.53|114.41|112.01|115.97|113.57|113.95|111.55|0
1662449100000|2022-09-06 07:25:00|114.33|111.93|113.92|111.52|114.91|112.51|113.64|111.24|0
1662449400000|2022-09-06 07:30:00|113.84|111.44|115.15|112.75|115.15|112.75|113.84|111.44|0
1662449700000|2022-09-06 07:35:00|115|112.6|115.66|113.26|115.77|113.37|114.69|112.29|0
1662450000000|2022-09-06 07:40:00|115.69|113.29|115.92|113.52|116|113.6|114.92|112.52|0
1662450300000|2022-09-06 07:45:00|116|113.6|116.31|113.91|116.39|113.99|115.76|113.36|0
1662450600000|2022-09-06 07:50:00|116.35|113.95|116.78|114.38|117.01|114.61|116|113.6|0
1662450900000|2022-09-06 07:55:00|116.93|114.53|116.54|114.14|117.01|114.61|116.3|113.9|0
1662451200000|2022-09-06 08:00:00|116.46|114.06|117.08|114.68|117.4|115|116.38|113.98|0
1662451500000|2022-09-06 08:05:00|117.16|114.76|118.66|116.26|118.82|116.42|116.93|114.53|0
1662451800000|2022-09-06 08:10:00|118.74|116.34|119.06|116.66|119.7|117.3|118.58|116.18|0
1662452100000|2022-09-06 08:15:00|118.98|116.58|118.66|116.26|119.69|117.29|118.66|116.26|0
1662452400000|2022-09-06 08:20:00|118.74|116.34|119.45|117.05|119.53|117.13|118.26|115.86|0
1662452700000|2022-09-06 08:25:00|119.37|116.97|118.49|116.09|119.41|117.01|118.33|115.93|0
1662453000000|2022-09-06 08:30:00|118.41|116.01|118.97|116.57|119.21|116.81|118.17|115.77|0
1662453300000|2022-09-06 08:35:00|118.89|116.49|118.49|116.09|119.44|117.04|118.41|116.01|0
1662453600000|2022-09-06 08:40:00|118.45|116.05|117.93|115.53|118.56|116.16|117.45|115.05|0
1662453900000|2022-09-06 08:45:00|117.97|115.57|118|115.6|118|115.6|117.29|114.89|0
1662454200000|2022-09-06 08:50:00|117.92|115.52|117.21|114.81|118.32|115.92|117.13|114.73|0
1662454500000|2022-09-06 08:55:00|117.13|114.73|116.81|114.41|117.45|115.05|116.78|114.38|0
1662454800000|2022-09-06 09:00:00|116.78|114.38|118.95|116.55|119.03|116.63|116.78|114.38|0
1662455100000|2022-09-06 09:05:00|119.07|116.67|119.62|117.22|119.82|117.42|118.47|116.07|0
1662455400000|2022-09-06 09:10:00|119.58|117.18|119.82|117.42|120.18|117.78|119.26|116.86|0
1662455700000|2022-09-06 09:15:00|119.94|117.54|118.94|116.54|119.98|117.58|118.86|116.46|0
1662456000000|2022-09-06 09:20:00|119.02|116.62|118.38|115.98|119.49|117.09|118.3|115.9|0
1662456300000|2022-09-06 09:25:00|118.3|115.9|117.74|115.34|118.61|116.21|117.54|115.14|0
1662456600000|2022-09-06 09:30:00|117.82|115.42|117.5|115.1|118.37|115.97|117.35|114.95|0
1662456900000|2022-09-06 09:35:00|117.58|115.18|117.42|115.02|117.74|115.34|117.3|114.9|0
1662457200000|2022-09-06 09:40:00|117.46|115.06|117.81|115.41|117.89|115.49|116.67|114.27|0
1662457500000|2022-09-06 09:45:00|117.89|115.49|118.2|115.8|118.2|115.8|117.25|114.85|0
1662457800000|2022-09-06 09:50:00|118.12|115.72|117.17|114.77|118.12|115.72|116.86|114.46|0
1662458100000|2022-09-06 09:55:00|117.09|114.69|117.01|114.61|117.41|115.01|116.86|114.46|0
1662458400000|2022-09-06 10:00:00|117.13|114.73|117.24|114.84|117.64|115.24|116.93|114.53|0
1662458700000|2022-09-06 10:05:00|117.13|114.73|116.97|114.57|117.24|114.84|116.77|114.37|0
1662459000000|2022-09-06 10:10:00|116.89|114.49|115.59|113.19|117.24|114.84|115.59|113.19|0
1662459300000|2022-09-06 10:15:00|115.67|113.27|114.89|112.49|115.83|113.43|114.51|112.11|0
1662459600000|2022-09-06 10:20:00|114.78|112.38|113.88|111.48|115.2|112.8|113.73|111.33|0
1662459900000|2022-09-06 10:25:00|113.81|111.41|114.19|111.79|114.58|112.18|113.04|110.64|0
1662460200000|2022-09-06 10:30:00|114.11|111.71|115.19|112.79|115.43|113.03|114.11|111.71|0
1662460500000|2022-09-06 10:35:00|115.11|112.71|115.38|112.98|115.42|113.02|114.8|112.4|0
1662460800000|2022-09-06 10:40:00|115.42|113.02|115.57|113.17|115.81|113.41|115.03|112.63|0
1662461100000|2022-09-06 10:45:00|115.65|113.25|115.96|113.56|116|113.6|115.11|112.71|0
1662461400000|2022-09-06 10:50:00|116|113.6|116.43|114.03|116.58|114.18|115.8|113.4|0
1662461700000|2022-09-06 10:55:00|116.35|113.95|116.11|113.71|116.5|114.1|115.88|113.48|0
1662462000000|2022-09-06 11:00:00|116.27|113.87|116.19|113.79|116.5|114.1|115.88|113.48|0
1662462300000|2022-09-06 11:05:00|116.26|113.86|115.95|113.55|116.81|114.41|115.95|113.55|0
1662462600000|2022-09-06 11:10:00|115.87|113.47|116.1|113.7|116.26|113.86|115.71|113.31|0
1662462900000|2022-09-06 11:15:00|116.18|113.78|116.25|113.85|116.41|114.01|115.94|113.54|0
1662463200000|2022-09-06 11:20:00|116.33|113.93|117.51|115.11|117.75|115.35|115.94|113.54|0
1662463500000|2022-09-06 11:25:00|117.59|115.19|117.19|114.79|117.59|115.19|116.6|114.2|0
1662463800000|2022-09-06 11:30:00|117.43|115.03|117.5|115.1|117.9|115.5|116.95|114.55|0
1662464100000|2022-09-06 11:35:00|117.58|115.18|118.85|116.45|118.93|116.53|117.5|115.1|0
1662464400000|2022-09-06 11:40:00|118.93|116.53|118.44|116.04|119.48|117.08|118.37|115.97|0
1662464700000|2022-09-06 11:45:00|118.37|115.97|119|116.6|119.08|116.68|118.2|115.8|0
1662465000000|2022-09-06 11:50:00|119.16|116.76|118.12|115.72|119.56|117.16|117.96|115.56|0
1662465300000|2022-09-06 11:55:00|118.04|115.64|117.17|114.77|118.04|115.64|116.93|114.53|0
1662465600000|2022-09-06 12:00:00|117.13|114.73|116.22|113.82|117.13|114.73|116.15|113.75|0
1662465900000|2022-09-06 12:05:00|116.15|113.75|115.05|112.65|116.62|114.22|115.05|112.65|0
1662466200000|2022-09-06 12:10:00|115.13|112.73|115.36|112.96|115.6|113.2|114.98|112.58|0
1662466500000|2022-09-06 12:15:00|115.32|112.92|116.45|114.05|116.45|114.05|115.28|112.88|0
1662466800000|2022-09-06 12:20:00|116.29|113.89|116.53|114.13|116.76|114.36|115.98|113.58|0
1662467100000|2022-09-06 12:25:00|116.45|114.05|117.7|115.3|117.7|115.3|116.13|113.73|0
1662467400000|2022-09-06 12:30:00|117.62|115.22|117.94|115.54|118.1|115.7|117.23|114.83|0
1662467700000|2022-09-06 12:35:00|118.02|115.62|117.07|114.67|118.1|115.7|116.91|114.51|0
1662468000000|2022-09-06 12:40:00|117.14|114.74|116.9|114.5|117.3|114.9|116.4|114|0
1662468300000|2022-09-06 12:45:00|116.83|114.43|116.74|114.34|117.69|115.29|116.59|114.19|0
1662468600000|2022-09-06 12:50:00|116.63|114.23|116.98|114.58|117.29|114.89|116.35|113.95|0
1662468900000|2022-09-06 12:55:00|116.9|114.5|117.53|115.13|117.53|115.13|116.74|114.34|0
1662469200000|2022-09-06 13:00:00|117.6|115.2|117.6|115.2|117.76|115.36|116.35|113.95|0
1662469500000|2022-09-06 13:05:00|117.76|115.36|118.19|115.79|118.71|116.31|117.29|114.89|0
1662469800000|2022-09-06 13:10:00|118.23|115.83|118.07|115.67|118.67|116.27|117.91|115.51|0
1662470100000|2022-09-06 13:15:00|118.15|115.75|117.51|115.11|118.39|115.99|117.36|114.96|0
1662470400000|2022-09-06 13:20:00|117.59|115.19|118.38|115.98|118.78|116.38|117.51|115.11|0
1662470700000|2022-09-06 13:25:00|118.62|116.22|122.16|119.76|122.32|119.92|118.62|116.22|0
1662471000000|2022-09-06 13:30:00|122.07|119.67|121.34|118.94|122.07|119.67|118.69|116.29|0
1662471300000|2022-09-06 13:35:00|121.58|119.18|124.03|121.63|124.11|121.71|120.21|117.81|0
1662471600000|2022-09-06 13:40:00|124.2|121.8|124.62|122.22|125.65|123.25|122.42|120.02|0
1662471900000|2022-09-06 13:45:00|124.82|122.42|127.47|125.07|127.55|125.15|123.8|121.4|0
1662472200000|2022-09-06 13:50:00|127.72|125.32|130.64|128.24|130.77|128.37|127.55|125.15|0
1662472500000|2022-09-06 13:55:00|130.68|128.28|127.63|125.23|131.37|128.97|127.63|125.23|0
1662472800000|2022-09-06 14:00:00|128.77|126.37|134.74|132.34|136.68|134.28|128.01|125.61|0
1662473100000|2022-09-06 14:05:00|134.92|132.52|135.35|132.95|136.32|133.92|134.13|131.73|0
1662473400000|2022-09-06 14:10:00|135.61|133.21|135.61|133.21|138.72|136.32|135.26|132.86|0
1662473700000|2022-09-06 14:15:00|135.79|133.39|135.34|132.94|137.64|135.24|134.91|132.51|0
1662474000000|2022-09-06 14:20:00|135.43|133.03|138.72|136.32|140.41|138.01|135.08|132.68|0
1662474300000|2022-09-06 14:25:00|138.81|136.41|126.53|124.13|139.52|137.12|126.53|124.13|0
1662474600000|2022-09-06 14:30:00|126.44|124.04|134.2|131.8|135.51|133.11|126.44|124.04|0
1662474900000|2022-09-06 14:35:00|134.03|131.63|130.85|128.45|136.03|133.63|130.68|128.28|0
1662475200000|2022-09-06 14:40:00|131.02|128.62|128.57|126.17|131.02|128.62|127.45|125.05|0
1662475500000|2022-09-06 14:45:00|128.66|126.26|128.82|126.42|129.83|127.43|127.4|125|0
1662475800000|2022-09-06 14:50:00|128.99|126.59|126.32|123.92|128.99|126.59|124.35|121.95|0
1662476100000|2022-09-06 14:55:00|126.4|124|124.26|121.86|126.4|124|122.64|120.24|0
1662476400000|2022-09-06 15:00:00|124.43|122.03|125.55|123.15|127.63|125.23|124.35|121.95|0
1662476700000|2022-09-06 15:05:00|125.47|123.07|123.09|120.69|126.29|123.89|121.56|119.16|0
1662477000000|2022-09-06 15:10:00|123.01|120.61|124.39|121.99|125.37|122.97|122.68|120.28|0
1662477300000|2022-09-06 15:15:00|124.22|121.82|126.11|123.71|126.36|123.96|123.9|121.5|0
1662477600000|2022-09-06 15:20:00|126.19|123.79|125.28|122.88|126.93|124.53|124.54|122.14|0
1662477900000|2022-09-06 15:25:00|125.36|122.96|127.68|125.28|128.35|125.95|124.3|121.9|0
1662478200000|2022-09-06 15:30:00|127.93|125.53|125.11|122.71|128.51|126.11|122.99|120.59|0
1662478500000|2022-09-06 15:35:00|124.95|122.55|125.26|122.86|127.01|124.61|123.88|121.48|0
1662478800000|2022-09-06 15:40:00|125.1|122.7|122.97|120.57|125.59|123.19|120.95|118.55|0
1662479100000|2022-09-06 15:45:00|123.05|120.65|124.39|121.99|124.6|122.2|121.99|119.59|0
1662479400000|2022-09-06 15:50:00|124.35|121.95|122.39|119.99|124.6|122.2|121.59|119.19|0
1662479700000|2022-09-06 15:55:00|122.64|120.24|122.55|120.15|122.8|120.4|121.58|119.18|0
1662480000000|2022-09-06 16:00:00|122.47|120.07|122.31|119.91|123.36|120.96|121.58|119.18|0
1662480300000|2022-09-06 16:05:00|122.87|120.47|126.65|124.25|126.98|124.58|121.58|119.18|0
1662480600000|2022-09-06 16:10:00|126.56|124.16|126.73|124.33|127.56|125.16|126.23|123.83|0
1662480900000|2022-09-06 16:15:00|126.89|124.49|129.66|127.26|130|127.6|126.56|124.16|0
1662481200000|2022-09-06 16:20:00|129.75|127.35|131.27|128.87|131.7|129.3|129.15|126.75|0
1662481500000|2022-09-06 16:25:00|131.19|128.79|130.08|127.68|132.56|130.16|129.82|127.42|0
1662481800000|2022-09-06 16:30:00|130.16|127.76|130.76|128.36|131.01|128.61|129.32|126.92|0
1662482100000|2022-09-06 16:35:00|130.67|128.27|130.33|127.93|130.75|128.35|129.4|127|0
1662482400000|2022-09-06 16:40:00|130.07|127.67|127.79|125.39|131.61|129.21|127.71|125.31|0
1662482700000|2022-09-06 16:45:00|127.88|125.48|128.21|125.81|129.22|126.82|127.54|125.14|0
1662483000000|2022-09-06 16:50:00|128.04|125.64|128.12|125.72|129.81|127.41|127.62|125.22|0
1662483300000|2022-09-06 16:55:00|128.2|125.8|128.37|125.97|128.79|126.39|127.03|124.63|0
1662483600000|2022-09-06 17:00:00|128.54|126.14|130.4|128|131.08|128.68|128.29|125.89|0
1662483900000|2022-09-06 17:05:00|130.31|127.91|134.7|132.3|134.7|132.3|130.31|127.91|0
1662484200000|2022-09-06 17:10:00|134.79|132.39|137.8|135.4|138.42|136.02|132.09|129.69|0
1662484500000|2022-09-06 17:15:00|137.89|135.49|136.92|134.52|138.82|136.42|136.57|134.17|0
1662484800000|2022-09-06 17:20:00|137.01|134.61|136.92|134.52|137.45|135.05|136.13|133.73|0
1662485100000|2022-09-06 17:25:00|137.09|134.69|137.62|135.22|137.88|135.48|136.65|134.25|0
1662485400000|2022-09-06 17:30:00|137.79|135.39|135.43|133.03|137.97|135.57|134.56|132.16|0
1662485700000|2022-09-06 17:35:00|135.51|133.11|134.99|132.59|136.65|134.25|134.9|132.5|0
1662486000000|2022-09-06 17:40:00|135.16|132.76|136.47|134.07|138.05|135.65|135.16|132.76|0
1662486300000|2022-09-06 17:45:00|136.38|133.98|137.69|135.29|138.04|135.64|135.25|132.85|0
1662486600000|2022-09-06 17:50:00|137.87|135.47|137.16|134.76|138.92|136.52|137.16|134.76|0
1662486900000|2022-09-06 17:55:00|137.25|134.85|134.46|132.06|137.25|134.85|134.46|132.06|0
1662487200000|2022-09-06 18:00:00|134.72|132.32|134.11|131.71|135.15|132.75|132.82|130.42|0
1662487500000|2022-09-06 18:05:00|134.2|131.8|133.89|131.49|135.06|132.66|133.5|131.1|0
1662487800000|2022-09-06 18:10:00|133.68|131.28|130.94|128.54|133.68|131.28|130.35|127.95|0
1662488100000|2022-09-06 18:15:00|130.86|128.46|131.11|128.71|131.62|129.22|130.1|127.7|0
1662488400000|2022-09-06 18:20:00|131.02|128.62|131.53|129.13|132.3|129.9|130.6|128.2|0
1662488700000|2022-09-06 18:25:00|131.44|129.04|132.25|129.85|132.63|130.23|131.1|128.7|0
1662489000000|2022-09-06 18:30:00|132.29|129.89|133.14|130.74|134.7|132.3|131.7|129.3|0
1662489300000|2022-09-06 18:35:00|133.06|130.66|132.46|130.06|134.09|131.69|131.52|129.12|0
1662489600000|2022-09-06 18:40:00|132.54|130.14|133.48|131.08|134.08|131.68|132.54|130.14|0
1662489900000|2022-09-06 18:45:00|133.74|131.34|133.05|130.65|134.95|132.55|132.96|130.56|0
1662490200000|2022-09-06 18:50:00|133.13|130.73|134.08|131.68|136.03|133.63|133.09|130.69|0
1662490500000|2022-09-06 18:55:00|134.03|131.63|134.59|132.19|135.2|132.8|132.62|130.22|0
1662490800000|2022-09-06 19:00:00|134.07|131.67|135.28|132.88|136.15|133.75|133.56|131.16|0
1662491100000|2022-09-06 19:05:00|135.19|132.79|131.84|129.44|135.54|133.14|131.67|129.27|0
1662491400000|2022-09-06 19:10:00|131.67|129.27|132.01|129.61|132.69|130.29|130.9|128.5|0
1662491700000|2022-09-06 19:15:00|132.18|129.78|132.26|129.86|132.35|129.95|129.89|127.49|0
1662492000000|2022-09-06 19:20:00|132.6|130.2|131.16|128.76|134.4|132|130.73|128.33|0
1662492300000|2022-09-06 19:25:00|131.24|128.84|131.92|129.52|132.09|129.69|130.39|127.99|0
1662492600000|2022-09-06 19:30:00|132.01|129.61|134.67|132.27|135.98|133.58|132.01|129.61|0
1662492900000|2022-09-06 19:35:00|134.59|132.19|134.67|132.27|135.11|132.71|133.63|131.23|0
1662493200000|2022-09-06 19:40:00|134.76|132.36|131.14|128.74|134.84|132.44|130.97|128.57|0
1662493500000|2022-09-06 19:45:00|131.48|129.08|131.82|129.42|133.45|131.05|130.8|128.4|0
1662493800000|2022-09-06 19:50:00|132.85|130.45|133.88|131.48|134.57|132.17|132.33|129.93|0
1662494100000|2022-09-06 19:55:00|134.05|131.65|131.9|129.5|136.14|133.74|131.9|129.5|0
1662494400000|2022-09-06 20:00:00|132.58|130.18|133.44|131.04|133.96|131.56|132.5|130.1|0
1662494700000|2022-09-06 20:05:00|133.36|130.96|134.13|131.73|134.22|131.82|133.27|130.87|0
1662495000000|2022-09-06 20:10:00|134.04|131.64|133.69|131.29|134.22|131.82|133.39|130.99|0
1662495300000|2022-09-06 20:15:00|134.15|131.35|133.29|130.49|134.24|131.44|133.29|130.49|0
1662495600000|2022-09-06 20:20:00|133.33|130.53|133.8|131|133.8|131|133.11|130.31|0
1662495900000|2022-09-06 20:25:00|133.89|131.09|134.23|131.43|134.49|131.69|133.8|131|0
1662496200000|2022-09-06 20:30:00|134.4|131.6|134.4|131.6|134.66|131.86|134.31|131.51|0
1662496500000|2022-09-06 20:35:00|134.31|131.51|134.27|131.47|134.4|131.6|134.14|131.34|0
1662496800000|2022-09-06 20:40:00|134.31|131.51|133.53|130.73|134.31|131.51|133.53|130.73|0
1662497100000|2022-09-06 20:45:00|133.61|130.81|133.35|130.55|133.78|130.98|133.35|130.55|0
1662497400000|2022-09-06 20:50:00|133.27|130.47|133.78|130.98|133.83|131.03|133.27|130.47|0
1662497700000|2022-09-06 20:55:00|133.74|130.94|133.22|130.42|133.78|130.98|133|130.2|0
1662498000000|2022-09-06 21:00:00|133.11|130.31|133.19|130.39|133.24|130.44|132.97|130.17|0
1662498300000|2022-09-06 21:05:00|133.15|130.35|133.35|130.55|133.41|130.61|133.13|130.33|0
1662498600000|2022-09-06 21:10:00|133.36|130.56|133.39|130.59|133.52|130.72|133.35|130.55|0
1662498900000|2022-09-06 21:15:00|133.47|130.67|133.29|130.49|133.47|130.67|133.29|130.49|0
1662499200000|2022-09-06 21:20:00|133.37|130.57|133.64|130.84|133.68|130.88|133.29|130.49|0
1662499500000|2022-09-06 21:25:00|133.42|130.62|133.47|130.67|133.52|130.72|133.41|130.61|0
1662499800000|2022-09-06 21:30:00|133.52|130.72|133.51|130.71|133.52|130.72|133.51|130.71|0
1662500100000|2022-09-06 21:35:00|133.44|130.64|133.5|130.7|133.55|130.75|133.44|130.64|0
1662500400000|2022-09-06 21:40:00|133.49|130.69|133.51|130.71|133.51|130.71|133.47|130.67|0
1662500700000|2022-09-06 21:45:00|133.58|130.78|133.64|130.84|133.64|130.84|133.58|130.78|0
1662501000000|2022-09-06 21:50:00|133.6|130.8|133.58|130.78|133.6|130.8|133.58|130.78|0
1662501300000|2022-09-06 21:55:00|133.57|130.77|133.48|130.68|133.58|130.78|133.46|130.66|0
1662501600000|2022-09-06 22:00:00|133.26|130.46|133.04|130.24|133.91|131.11|133.04|130.24|0
1662501900000|2022-09-06 22:05:00|132.96|130.16|133.04|130.24|133.56|130.76|132.95|130.15|0
1662502200000|2022-09-06 22:10:00|132.95|130.15|132.35|129.55|132.95|130.15|132.14|129.34|0
1662502500000|2022-09-06 22:15:00|132.27|129.47|132.31|129.51|132.95|130.15|132.26|129.46|0
1662502800000|2022-09-06 22:20:00|132.35|129.55|132.69|129.89|132.69|129.89|132.26|129.46|0
1662503100000|2022-09-06 22:25:00|132.73|129.93|132.43|129.63|132.77|129.97|132.43|129.63|0
1662503400000|2022-09-06 22:30:00|132.39|129.59|132.85|130.05|132.85|130.05|132.21|129.41|0
1662503700000|2022-09-06 22:35:00|132.94|130.14|132.93|130.13|133.19|130.39|132.72|129.92|0
1662504000000|2022-09-06 22:40:00|133.02|130.22|132.67|129.87|133.02|130.22|132.59|129.79|0
1662504300000|2022-09-06 22:45:00|132.85|130.05|132.41|129.61|132.93|130.13|132.41|129.61|0
1662504600000|2022-09-06 22:50:00|132.46|129.66|132.75|129.95|133.01|130.21|132.33|129.53|0
1662504900000|2022-09-06 22:55:00|132.71|129.91|132.75|129.95|132.75|129.95|132.41|129.61|0
1662505200000|2022-09-06 23:00:00|132.66|129.86|133.09|130.29|133.09|130.29|132.49|129.69|0
1662505500000|2022-09-06 23:05:00|133.13|130.33|134.12|131.32|134.3|131.5|133.05|130.25|0
1662505800000|2022-09-06 23:10:00|134.08|131.28|134.12|131.32|134.55|131.75|134.08|131.28|0
1662506100000|2022-09-06 23:15:00|134.03|131.23|133.94|131.14|134.03|131.23|133.6|130.8|0
1662506400000|2022-09-06 23:20:00|133.85|131.05|133.42|130.62|133.94|131.14|133.33|130.53|0
1662506700000|2022-09-06 23:25:00|133.33|130.53|133.85|131.05|133.85|131.05|133.16|130.36|0
1662507000000|2022-09-06 23:30:00|133.76|130.96|133.5|130.7|133.85|131.05|133.12|130.32|0
1662507300000|2022-09-06 23:35:00|133.33|130.53|133.32|130.52|133.41|130.61|133.07|130.27|0
1662507600000|2022-09-06 23:40:00|133.41|130.61|132.98|130.18|133.41|130.61|132.81|130.01|0
1662507900000|2022-09-06 23:45:00|133.06|130.26|133.53|130.73|133.92|131.12|132.98|130.18|0
1662508200000|2022-09-06 23:50:00|133.58|130.78|133.92|131.12|134.14|131.34|133.4|130.6|0
1662508500000|2022-09-06 23:55:00|134|131.2|133.91|131.11|134.26|131.46|133.66|130.86|0
1662508800000|2022-09-07 00:00:00|134.09|131.29|134.34|131.54|135.74|132.94|133.57|130.77|0
1662509100000|2022-09-07 00:05:00|134.43|131.63|133.39|130.59|134.52|131.72|133.3|130.5|0
1662509400000|2022-09-07 00:10:00|133.48|130.68|134.68|131.88|135.12|132.32|133.48|130.68|0
1662509700000|2022-09-07 00:15:00|134.82|132.02|139.07|136.27|139.34|136.54|134.77|131.97|0
1662510000000|2022-09-07 00:20:00|138.98|136.18|141.51|138.71|142.19|139.39|138.72|135.92|0
1662510300000|2022-09-07 00:25:00|141.6|138.8|140.52|137.72|141.6|138.8|140.43|137.63|0
1662510600000|2022-09-07 00:30:00|140.43|137.63|141.32|138.52|142.05|139.25|139.98|137.18|0
1662510900000|2022-09-07 00:35:00|141.23|138.43|141.14|138.34|142.04|139.24|140.87|138.07|0
1662511200000|2022-09-07 00:40:00|141.05|138.25|142.24|139.44|142.33|139.53|140.96|138.16|0
1662511500000|2022-09-07 00:45:00|142.2|139.4|141.34|138.54|142.33|139.53|140.98|138.18|0
1662511800000|2022-09-07 00:50:00|141.25|138.45|140.66|137.86|141.61|138.81|140.44|137.64|0
1662512100000|2022-09-07 00:55:00|140.71|137.91|140.39|137.59|141.15|138.35|139.99|137.19|0
1662512400000|2022-09-07 01:00:00|140.43|137.63|142|139.2|142.23|139.43|140.34|137.54|0
1662512700000|2022-09-07 01:05:00|142.05|139.25|141.77|138.97|142.14|139.34|141.33|138.53|0
1662513000000|2022-09-07 01:10:00|141.91|139.11|140.87|138.07|141.95|139.15|140.78|137.98|0
1662513300000|2022-09-07 01:15:00|140.96|138.16|141.05|138.25|141.59|138.79|140.33|137.53|0
1662513600000|2022-09-07 01:20:00|141.14|138.34|140.95|138.15|141.23|138.43|140.33|137.53|0
1662513900000|2022-09-07 01:25:00|141|138.2|140.68|137.88|141.13|138.33|140.24|137.44|0
1662514200000|2022-09-07 01:30:00|140.73|137.93|139.79|136.99|141.49|138.69|139.79|136.99|0
1662514500000|2022-09-07 01:35:00|139.88|137.08|140.19|137.39|141.22|138.42|139.88|137.08|0
1662514800000|2022-09-07 01:40:00|140.05|137.25|140.58|137.78|140.76|137.96|140.05|137.25|0
1662515100000|2022-09-07 01:45:00|140.49|137.69|139.07|136.27|140.85|138.05|138.98|136.18|0
1662515400000|2022-09-07 01:50:00|139.02|136.22|139.06|136.26|139.42|136.62|138.71|135.91|0
1662515700000|2022-09-07 01:55:00|139.15|136.35|139.32|136.52|139.42|136.62|138.97|136.17|0
1662516000000|2022-09-07 02:00:00|139.41|136.61|139.32|136.52|139.59|136.79|139.23|136.43|0
1662516300000|2022-09-07 02:05:00|139.41|136.61|139.14|136.34|139.59|136.79|138.96|136.16|0
1662516600000|2022-09-07 02:10:00|139.05|136.25|139.85|137.05|140.21|137.41|139.05|136.25|0
1662516900000|2022-09-07 02:15:00|139.94|137.14|140.16|137.36|140.29|137.49|139.76|136.96|0
1662517200000|2022-09-07 02:20:00|140.11|137.31|139.57|136.77|140.2|137.4|139.44|136.64|0
1662517500000|2022-09-07 02:25:00|139.75|136.95|138.68|135.88|139.75|136.95|138.6|135.8|0
1662517800000|2022-09-07 02:30:00|138.6|135.8|137.89|135.09|138.6|135.8|137.89|135.09|0
1662518100000|2022-09-07 02:35:00|137.97|135.17|138.94|136.14|139.12|136.32|137.58|134.78|0
1662518400000|2022-09-07 02:40:00|138.85|136.05|139.03|136.23|139.08|136.28|138.76|135.96|0
1662518700000|2022-09-07 02:45:00|138.99|136.19|138.58|135.78|139.12|136.32|138.49|135.69|0
1662519000000|2022-09-07 02:50:00|138.4|135.6|139.82|137.02|139.82|137.02|138.32|135.52|0
1662519300000|2022-09-07 02:55:00|139.73|136.93|139.95|137.15|140.18|137.38|139.73|136.93|0
1662519600000|2022-09-07 03:00:00|139.91|137.11|139.9|137.1|140.26|137.46|139.64|136.84|0
1662519900000|2022-09-07 03:05:00|139.81|137.01|140.35|137.55|140.35|137.55|139.72|136.92|0
1662520200000|2022-09-07 03:10:00|140.3|137.5|140.48|137.68|141.06|138.26|140.3|137.5|0
1662520500000|2022-09-07 03:15:00|140.52|137.72|141.37|138.57|141.6|138.8|140.43|137.63|0
1662520800000|2022-09-07 03:20:00|141.32|138.52|140.96|138.16|141.5|138.7|140.96|138.16|0
1662521100000|2022-09-07 03:25:00|141.05|138.25|139.8|137|141.23|138.43|139.71|136.91|0
1662521400000|2022-09-07 03:30:00|139.98|137.18|140.33|137.53|140.78|137.98|139.89|137.09|0
1662521700000|2022-09-07 03:35:00|140.24|137.44|141.04|138.24|141.13|138.33|140.24|137.44|0
1662522000000|2022-09-07 03:40:00|140.95|138.15|140.73|137.93|140.95|138.15|140.5|137.7|0
1662522300000|2022-09-07 03:45:00|140.68|137.88|140.5|137.7|140.68|137.88|140.32|137.52|0
1662522600000|2022-09-07 03:50:00|140.59|137.79|139.42|136.62|140.85|138.05|139.34|136.54|0
1662522900000|2022-09-07 03:55:00|139.51|136.71|139.33|136.53|139.69|136.89|139.24|136.44|0
1662523200000|2022-09-07 04:00:00|139.24|136.44|140.13|137.33|140.13|137.33|139.24|136.44|0
1662523500000|2022-09-07 04:05:00|140.18|137.38|140.08|137.28|140.31|137.51|139.86|137.06|0
1662523800000|2022-09-07 04:10:00|140.04|137.24|140.12|137.32|140.21|137.41|139.86|137.06|0
1662524100000|2022-09-07 04:15:00|140.03|137.23|140.03|137.23|140.12|137.32|139.81|137.01|0
1662524400000|2022-09-07 04:20:00|140.12|137.32|140.47|137.67|140.56|137.76|139.94|137.14|0
1662524700000|2022-09-07 04:25:00|140.52|137.72|140.43|137.63|140.65|137.85|140.2|137.4|0
1662525000000|2022-09-07 04:30:00|140.47|137.67|139.57|136.77|140.47|137.67|139.49|136.69|0
1662525300000|2022-09-07 04:35:00|139.66|136.86|139.13|136.33|139.66|136.86|138.95|136.15|0
1662525600000|2022-09-07 04:40:00|139.04|136.24|139.12|136.32|139.39|136.59|139.04|136.24|0
1662525900000|2022-09-07 04:45:00|139.03|136.23|138.28|135.48|139.03|136.23|138.28|135.48|0
1662526200000|2022-09-07 04:50:00|138.23|135.43|137.84|135.04|138.32|135.52|137.35|134.55|0
1662526500000|2022-09-07 04:55:00|137.88|135.08|137.96|135.16|138.1|135.3|137.52|134.72|0
1662526800000|2022-09-07 05:00:00|137.87|135.07|137.87|135.07|138.31|135.51|137.43|134.63|0
1662527100000|2022-09-07 05:05:00|137.78|134.98|136.73|133.93|137.96|135.16|136.73|133.93|0
1662527400000|2022-09-07 05:10:00|136.81|134.01|136.63|133.83|136.9|134.1|136.29|133.49|0
1662527700000|2022-09-07 05:15:00|136.55|133.75|135.85|133.05|136.72|133.92|135.67|132.87|0
1662528000000|2022-09-07 05:20:00|135.84|133.04|135.84|133.04|136.37|133.57|135.67|132.87|0
1662528300000|2022-09-07 05:25:00|135.75|132.95|137.06|134.26|137.06|134.26|135.75|132.95|0
1662528600000|2022-09-07 05:30:00|137.02|134.22|137.23|134.43|137.41|134.61|136.71|133.91|0
1662528900000|2022-09-07 05:35:00|137.15|134.35|137.54|134.74|137.67|134.87|137.15|134.35|0
1662529200000|2022-09-07 05:40:00|137.5|134.7|136.79|133.99|137.58|134.78|136.7|133.9|0
1662529500000|2022-09-07 05:45:00|136.7|133.9|136.79|133.99|137.14|134.34|136.09|133.29|0
1662529800000|2022-09-07 05:50:00|136.87|134.07|136.78|133.98|137.31|134.51|136.74|133.94|0
1662530100000|2022-09-07 05:55:00|136.69|133.89|137.39|134.59|137.48|134.68|136.43|133.63|0
1662530400000|2022-09-07 06:00:00|137.31|134.51|138.85|136.05|138.98|136.18|136.65|133.85|0
1662530700000|2022-09-07 06:05:00|138.89|136.09|138.53|135.73|138.89|136.09|138.27|135.47|0
1662531000000|2022-09-07 06:10:00|138.62|135.82|136.68|133.88|138.71|135.91|136.59|133.79|0
1662531300000|2022-09-07 06:15:00|136.59|133.79|136.24|133.44|137.43|134.63|136.07|133.27|0
1662531600000|2022-09-07 06:20:00|136.15|133.35|135.24|132.44|136.2|133.4|134.76|131.96|0
1662531900000|2022-09-07 06:25:00|135.19|132.39|135.62|132.82|135.8|133|134.98|132.18|0
1662532200000|2022-09-07 06:30:00|135.49|132.69|135.62|132.82|136.49|133.69|135.45|132.65|0
1662532500000|2022-09-07 06:35:00|135.71|132.91|135.44|132.64|136.05|133.25|135.27|132.47|0
1662532800000|2022-09-07 06:40:00|135.4|132.6|135.05|132.25|135.44|132.64|134.66|131.86|0
1662533100000|2022-09-07 06:45:00|135.14|132.34|134.44|131.64|135.18|132.38|133.88|131.08|0
1662533400000|2022-09-07 06:50:00|134.48|131.68|135.26|132.46|135.26|132.46|134.22|131.42|0
1662533700000|2022-09-07 06:55:00|135.17|132.37|135.52|132.72|135.6|132.8|134.74|131.94|0
1662534000000|2022-09-07 07:00:00|134.82|132.02|135.34|132.54|135.43|132.63|133.7|130.9|0
1662534300000|2022-09-07 07:05:00|135.05|132.65|135.74|133.34|135.74|133.34|134.31|131.91|0
1662534600000|2022-09-07 07:10:00|135.62|133.22|136.09|133.69|136.4|134|134.7|132.3|0
1662534900000|2022-09-07 07:15:00|135.92|133.52|136.17|133.77|136.22|133.82|135.13|132.73|0
1662535200000|2022-09-07 07:20:00|136|133.6|136.87|134.47|136.87|134.47|135.04|132.64|0
1662535500000|2022-09-07 07:25:00|136.78|134.38|137.31|134.91|138.01|135.61|136.78|134.38|0
1662535800000|2022-09-07 07:30:00|137.4|135|136.16|133.76|138.41|136.01|136.16|133.76|0
1662536100000|2022-09-07 07:35:00|136.25|133.85|135.64|133.24|136.43|134.03|135.12|132.72|0
1662536400000|2022-09-07 07:40:00|135.6|133.2|134.76|132.36|135.72|133.32|134.68|132.28|0
1662536700000|2022-09-07 07:45:00|134.85|132.45|132.69|130.29|134.85|132.45|132.69|130.29|0
1662537000000|2022-09-07 07:50:00|132.86|130.46|133.2|130.8|133.72|131.32|132.69|130.29|0
1662537300000|2022-09-07 07:55:00|133.03|130.63|132.04|129.64|133.2|130.8|131.49|129.09|0
1662537600000|2022-09-07 08:00:00|132|129.6|130.17|127.77|132.56|130.16|130.17|127.77|0
1662537900000|2022-09-07 08:05:00|130.21|127.81|130.25|127.85|131.68|129.28|128.95|126.55|0
1662538200000|2022-09-07 08:10:00|130.34|127.94|131.52|129.12|131.61|129.21|130.3|127.9|0
1662538500000|2022-09-07 08:15:00|131.43|129.03|131.35|128.95|132.11|129.71|130.76|128.36|0
1662538800000|2022-09-07 08:20:00|131.26|128.86|131.47|129.07|132.03|129.63|131.09|128.69|0
1662539100000|2022-09-07 08:25:00|131.6|129.2|131.94|129.54|131.94|129.54|131.17|128.77|0
1662539400000|2022-09-07 08:30:00|131.85|129.45|131.25|128.85|131.94|129.54|131.08|128.68|0
1662539700000|2022-09-07 08:35:00|131.3|128.9|132.18|129.78|132.18|129.78|131.12|128.72|0
1662540000000|2022-09-07 08:40:00|132.27|129.87|131.84|129.44|132.53|130.13|131.75|129.35|0
1662540300000|2022-09-07 08:45:00|131.75|129.35|130.78|128.38|131.75|129.35|130.73|128.33|0
1662540600000|2022-09-07 08:50:00|130.82|128.42|130.27|127.87|131.49|129.09|129.89|127.49|0
1662540900000|2022-09-07 08:55:00|130.31|127.91|129.88|127.48|130.39|127.99|129.63|127.23|0
1662541200000|2022-09-07 09:00:00|129.8|127.4|131.91|129.51|131.91|129.51|129.8|127.4|0
1662541500000|2022-09-07 09:05:00|131.83|129.43|132.12|129.72|132.12|129.72|131.36|128.96|0
1662541800000|2022-09-07 09:10:00|132.16|129.76|131.95|129.55|132.42|130.02|131.57|129.17|0
1662542100000|2022-09-07 09:15:00|131.82|129.42|130.97|128.57|131.86|129.46|130.97|128.57|0
1662542400000|2022-09-07 09:20:00|130.88|128.48|131.64|129.24|131.81|129.41|130.46|128.06|0
1662542700000|2022-09-07 09:25:00|131.56|129.16|131.3|128.9|131.98|129.58|131.04|128.64|0
1662543000000|2022-09-07 09:30:00|131.21|128.81|131.38|128.98|131.89|129.49|131.21|128.81|0
1662543300000|2022-09-07 09:35:00|131.3|128.9|132.14|129.74|132.14|129.74|130.7|128.3|0
1662543600000|2022-09-07 09:40:00|132.19|129.79|131.03|128.63|132.19|129.79|130.78|128.38|0
1662543900000|2022-09-07 09:45:00|130.95|128.55|130.52|128.12|131.46|129.06|130.4|128|0
1662544200000|2022-09-07 09:50:00|130.69|128.29|130.86|128.46|131.03|128.63|130.48|128.08|0
1662544500000|2022-09-07 09:55:00|130.77|128.37|130.18|127.78|130.77|128.37|130.1|127.7|0
1662544800000|2022-09-07 10:00:00|130.14|127.74|131.02|128.62|131.11|128.71|129.88|127.48|0
1662545100000|2022-09-07 10:05:00|131.06|128.66|131.02|128.62|131.19|128.79|130.34|127.94|0
1662545400000|2022-09-07 10:10:00|130.98|128.58|131.27|128.87|131.61|129.21|130.85|128.45|0
1662545700000|2022-09-07 10:15:00|131.35|128.95|131.1|128.7|132.2|129.8|131.1|128.7|0
1662546000000|2022-09-07 10:20:00|131.18|128.78|130.67|128.27|131.6|129.2|130.41|128.01|0
1662546300000|2022-09-07 10:25:00|130.75|128.35|130.33|127.93|131.01|128.61|130.33|127.93|0
1662546600000|2022-09-07 10:30:00|130.41|128.01|131.09|128.69|131.09|128.69|130.33|127.93|0
1662546900000|2022-09-07 10:35:00|131.13|128.73|130.4|128|131.25|128.85|129.98|127.58|0
1662547200000|2022-09-07 10:40:00|130.24|127.84|130.65|128.25|131.08|128.68|130.24|127.84|0
1662547500000|2022-09-07 10:45:00|130.61|128.21|131.41|129.01|131.84|129.44|130.48|128.08|0
1662547800000|2022-09-07 10:50:00|131.37|128.97|130.56|128.16|131.41|129.01|130.39|127.99|0
1662548100000|2022-09-07 10:55:00|130.65|128.25|131.15|128.75|131.49|129.09|130.56|128.16|0
1662548400000|2022-09-07 11:00:00|131.03|128.63|131.23|128.83|131.45|129.05|130.94|128.54|0
1662548700000|2022-09-07 11:05:00|131.19|128.79|131.79|129.39|131.79|129.39|130.6|128.2|0
1662549000000|2022-09-07 11:10:00|131.74|129.34|130.89|128.49|131.74|129.34|130.89|128.49|0
1662549300000|2022-09-07 11:15:00|130.8|128.4|131.14|128.74|131.31|128.91|130.63|128.23|0
1662549600000|2022-09-07 11:20:00|131.22|128.82|130.29|127.89|131.31|128.91|130.29|127.89|0
1662549900000|2022-09-07 11:25:00|130.37|127.97|130.45|128.05|130.46|128.06|130.29|127.89|0
1662550200000|2022-09-07 11:30:00|130.37|127.97|130.96|128.56|131.3|128.9|130.29|127.89|0
1662550500000|2022-09-07 11:35:00|130.87|128.47|135.16|132.76|135.16|132.76|130.7|128.3|0
1662550800000|2022-09-07 11:40:00|135.25|132.85|134.15|131.75|136.75|134.35|134.13|131.73|0
1662551100000|2022-09-07 11:45:00|134.32|131.92|134.6|132.2|135.2|132.8|133.56|131.16|0
1662551400000|2022-09-07 11:50:00|134.73|132.33|133.99|131.59|135.37|132.97|133.95|131.55|0
1662551700000|2022-09-07 11:55:00|134.07|131.67|134.42|132.02|134.76|132.36|133.56|131.16|0
1662552000000|2022-09-07 12:00:00|134.33|131.93|133.98|131.58|134.5|132.1|133.6|131.2|0
1662552300000|2022-09-07 12:05:00|134.15|131.75|136.41|134.01|137.37|134.97|134.15|131.75|0
1662552600000|2022-09-07 12:10:00|136.49|134.09|137.43|135.03|138.83|136.43|136.49|134.09|0
1662552900000|2022-09-07 12:15:00|137.52|135.12|137.08|134.68|137.7|135.3|136.47|134.07|0
1662553200000|2022-09-07 12:20:00|137.26|134.86|137.16|134.76|137.78|135.38|136.38|133.98|0
1662553500000|2022-09-07 12:25:00|137.25|134.85|137.65|135.25|138.04|135.64|136.9|134.5|0
1662553800000|2022-09-07 12:30:00|137.47|135.07|136.33|133.93|137.77|135.37|136.28|133.88|0
1662554100000|2022-09-07 12:35:00|136.54|134.14|134.89|132.49|136.81|134.41|134.89|132.49|0
1662554400000|2022-09-07 12:40:00|134.8|132.4|135.19|132.79|135.23|132.83|134.54|132.14|0
1662554700000|2022-09-07 12:45:00|135.14|132.74|136.06|133.66|136.27|133.87|135.06|132.66|0
1662555000000|2022-09-07 12:50:00|136.01|133.61|137.49|135.09|137.67|135.27|135.66|133.26|0
1662555300000|2022-09-07 12:55:00|137.41|135.01|135.48|133.08|137.41|135.01|135.48|133.08|0
1662555600000|2022-09-07 13:00:00|135.57|133.17|135.65|133.25|136.09|133.69|135.22|132.82|0
1662555900000|2022-09-07 13:05:00|135.74|133.34|135.21|132.81|135.74|133.34|134.7|132.3|0
1662556200000|2022-09-07 13:10:00|135.13|132.73|135.3|132.9|136.52|134.12|134.69|132.29|0
1662556500000|2022-09-07 13:15:00|135.21|132.81|134|131.6|135.3|132.9|133.91|131.51|0
1662556800000|2022-09-07 13:20:00|134.17|131.77|134.08|131.68|134.43|132.03|133.57|131.17|0
1662557100000|2022-09-07 13:25:00|133.99|131.59|134.42|132.02|135.03|132.63|133.99|131.59|0
1662557400000|2022-09-07 13:30:00|134.51|132.11|132.27|129.87|135.11|132.71|132.27|129.87|0
1662557700000|2022-09-07 13:35:00|132.1|129.7|128.39|125.99|132.44|130.04|128.14|125.74|0
1662558000000|2022-09-07 13:40:00|128.56|126.16|127.27|124.87|129.44|127.04|126.81|124.41|0
1662558300000|2022-09-07 13:45:00|126.94|124.54|126.61|124.21|127.27|124.87|125.78|123.38|0
1662558600000|2022-09-07 13:50:00|126.69|124.29|127.77|125.37|128.86|126.46|126.28|123.88|0
1662558900000|2022-09-07 13:55:00|128.02|125.62|128.27|125.87|128.86|126.46|126.02|123.62|0
1662559200000|2022-09-07 14:00:00|128.77|126.37|126.93|124.53|131.06|128.66|126.6|124.2|0
1662559500000|2022-09-07 14:05:00|127.01|124.61|128.18|125.78|129.27|126.87|126.35|123.95|0
1662559800000|2022-09-07 14:10:00|128.01|125.61|130.45|128.05|130.54|128.14|127.34|124.94|0
1662560100000|2022-09-07 14:15:00|130.37|127.97|128.51|126.11|131.39|128.99|128.09|125.69|0
1662560400000|2022-09-07 14:20:00|128.42|126.02|128.76|126.36|129.18|126.78|127.5|125.1|0
1662560700000|2022-09-07 14:25:00|128.92|126.52|126.25|123.85|129.51|127.11|126.08|123.68|0
1662561000000|2022-09-07 14:30:00|125.5|123.1|124.92|122.52|125.5|123.1|122.88|120.48|0
1662561300000|2022-09-07 14:35:00|124.84|122.44|125.25|122.85|125.91|123.51|123.94|121.54|0
1662561600000|2022-09-07 14:40:00|125.17|122.77|125.66|123.26|126.82|124.42|124.26|121.86|0
1662561900000|2022-09-07 14:45:00|125.58|123.18|125.9|123.5|126.49|124.09|125.25|122.85|0
1662562200000|2022-09-07 14:50:00|125.99|123.59|124.34|121.94|126.23|123.83|123.68|121.28|0
1662562500000|2022-09-07 14:55:00|124.42|122.02|124.66|122.26|124.82|122.42|123.6|121.2|0
1662562800000|2022-09-07 15:00:00|124.74|122.34|122.78|120.38|126.14|123.74|122.62|120.22|0
1662563100000|2022-09-07 15:05:00|123.02|120.62|121.97|119.57|123.59|121.19|121.33|118.93|0
1662563400000|2022-09-07 15:10:00|121.89|119.49|120.12|117.72|121.97|119.57|119.25|116.85|0
1662563700000|2022-09-07 15:15:00|120.28|117.88|118.41|116.01|122.44|120.04|118.17|115.77|0
1662564000000|2022-09-07 15:20:00|118.33|115.93|117.77|115.37|118.73|116.33|117.38|114.98|0
1662564300000|2022-09-07 15:25:00|117.85|115.45|118.88|116.48|118.96|116.56|117.38|114.98|0
1662564600000|2022-09-07 15:30:00|118.56|116.16|119.52|117.12|119.92|117.52|117.53|115.13|0
1662564900000|2022-09-07 15:35:00|119.28|116.88|118.8|116.4|119.28|116.88|118.08|115.68|0
1662565200000|2022-09-07 15:40:00|118.88|116.48|119.92|117.52|120.24|117.84|118.24|115.84|0
1662565500000|2022-09-07 15:45:00|119.84|117.44|118.47|116.07|119.92|117.52|118.08|115.68|0
1662565800000|2022-09-07 15:50:00|118.39|115.99|117.67|115.27|118.63|116.23|117.6|115.2|0
1662566100000|2022-09-07 15:55:00|117.6|115.2|118.62|116.22|118.78|116.38|117.12|114.72|0
1662566400000|2022-09-07 16:00:00|118.47|116.07|118.46|116.06|118.7|116.3|117.75|115.35|0
1662566700000|2022-09-07 16:05:00|118.54|116.14|117.86|115.46|119.9|117.5|117.86|115.46|0
1662567000000|2022-09-07 16:10:00|117.98|115.58|119.17|116.77|119.42|117.02|117.82|115.42|0
1662567300000|2022-09-07 16:15:00|119.25|116.85|120.46|118.06|120.62|118.22|118.93|116.53|0
1662567600000|2022-09-07 16:20:00|120.54|118.14|121.51|119.11|122.24|119.84|120.21|117.81|0
1662567900000|2022-09-07 16:25:00|121.67|119.27|120.21|117.81|121.91|119.51|119.97|117.57|0
1662568200000|2022-09-07 16:30:00|120.37|117.97|119.88|117.48|121.34|118.94|119.8|117.4|0
1662568500000|2022-09-07 16:35:00|119.72|117.32|117.8|115.4|120.45|118.05|117.8|115.4|0
1662568800000|2022-09-07 16:40:00|117.72|115.32|116.58|114.18|118.12|115.72|114.97|112.57|0
1662569100000|2022-09-07 16:45:00|116.34|113.94|116.58|114.18|117.05|114.65|115.95|113.55|0
1662569400000|2022-09-07 16:50:00|116.65|114.25|117.28|114.88|117.44|115.04|116.42|114.02|0
1662569700000|2022-09-07 16:55:00|117.44|115.04|116.88|114.48|118.23|115.83|116.88|114.48|0
1662570000000|2022-09-07 17:00:00|116.96|114.56|115.08|112.68|117.2|114.8|114.77|112.37|0
1662570300000|2022-09-07 17:05:00|115.24|112.84|115.39|112.99|115.94|113.54|114.77|112.37|0
1662570600000|2022-09-07 17:10:00|115.47|113.07|115.7|113.3|116.25|113.85|115.24|112.84|0
1662570900000|2022-09-07 17:15:00|115.54|113.14|116.4|114|116.71|114.31|115.23|112.83|0
1662571200000|2022-09-07 17:20:00|116.56|114.16|116.24|113.84|116.71|114.31|115.15|112.75|0
1662571500000|2022-09-07 17:25:00|116.16|113.76|117.02|114.62|117.34|114.94|116.16|113.76|0
1662571800000|2022-09-07 17:30:00|116.94|114.54|115.42|113.02|117.18|114.78|115.3|112.9|0
1662572100000|2022-09-07 17:35:00|115.53|113.13|114.29|111.89|115.76|113.36|113.98|111.58|0
1662572400000|2022-09-07 17:40:00|114.36|111.96|112.14|109.74|114.36|111.96|111.99|109.59|0
1662572700000|2022-09-07 17:45:00|112.22|109.82|111.68|109.28|112.9|110.5|111.68|109.28|0
1662573000000|2022-09-07 17:50:00|111.76|109.36|111.22|108.82|111.98|109.58|111.07|108.67|0
1662573300000|2022-09-07 17:55:00|111.07|108.67|111.52|109.12|112.05|109.65|111.07|108.67|0
1662573600000|2022-09-07 18:00:00|111.45|109.05|108.3|105.9|111.75|109.35|108.23|105.83|0
1662573900000|2022-09-07 18:05:00|108.23|105.83|109.98|107.58|111.11|108.71|108.15|105.75|0
1662574200000|2022-09-07 18:10:00|110.13|107.73|109.76|107.36|110.58|108.18|109.61|107.21|0
1662574500000|2022-09-07 18:15:00|109.83|107.43|111.86|109.46|111.94|109.54|109.38|106.98|0
1662574800000|2022-09-07 18:20:00|111.79|109.39|111.48|109.08|112.17|109.77|111.33|108.93|0
1662575100000|2022-09-07 18:25:00|111.33|108.93|108.89|106.49|111.48|109.08|108.89|106.49|0
1662575400000|2022-09-07 18:30:00|108.81|106.41|107.99|105.59|109.63|107.23|107.99|105.59|0
1662575700000|2022-09-07 18:35:00|108.14|105.74|108.36|105.96|108.58|106.18|107.62|105.22|0
1662576000000|2022-09-07 18:40:00|108.29|105.89|108.02|105.62|108.36|105.96|107.32|104.92|0
1662576300000|2022-09-07 18:45:00|107.99|105.59|107.47|105.07|108.28|105.88|107.47|105.07|0
1662576600000|2022-09-07 18:50:00|107.54|105.14|107.32|104.92|108.65|106.25|107.1|104.7|0
1662576900000|2022-09-07 18:55:00|107.35|104.95|107.68|105.28|108.13|105.73|106.65|104.25|0
1662577200000|2022-09-07 19:00:00|107.61|105.21|107.75|105.35|108.49|106.09|107.39|104.99|0
1662577500000|2022-09-07 19:05:00|107.68|105.28|106.73|104.33|108.27|105.87|106.73|104.33|0
1662577800000|2022-09-07 19:10:00|106.65|104.25|107.01|104.61|107.68|105.28|106.65|104.25|0
1662578100000|2022-09-07 19:15:00|106.94|104.54|107.67|105.27|108.04|105.64|106.14|103.74|0
1662578400000|2022-09-07 19:20:00|107.74|105.34|107.01|104.61|108.18|105.78|106.86|104.46|0
1662578700000|2022-09-07 19:25:00|107.05|104.65|105.69|103.29|107.08|104.68|105.4|103|0
1662579000000|2022-09-07 19:30:00|105.55|103.15|106.2|103.8|107|104.6|105.55|103.15|0
1662579300000|2022-09-07 19:35:00|106.34|103.94|107.22|104.82|107.66|105.26|106.05|103.65|0
1662579600000|2022-09-07 19:40:00|107.29|104.89|107.14|104.74|108.17|105.77|106.92|104.52|0
1662579900000|2022-09-07 19:45:00|107.21|104.81|105.83|103.43|107.43|105.03|105.54|103.14|0
1662580200000|2022-09-07 19:50:00|105.9|103.5|106.92|104.52|107.72|105.32|105.9|103.5|0
1662580500000|2022-09-07 19:55:00|107.06|104.66|107.65|105.25|108.75|106.35|107.06|104.66|0
1662580800000|2022-09-07 20:00:00|107.94|105.54|108.53|106.13|109.05|106.65|107.94|105.54|0
1662581100000|2022-09-07 20:05:00|108.31|105.91|108.52|106.12|109.12|106.72|108.3|105.9|0
1662581400000|2022-09-07 20:10:00|108.75|106.35|108.89|106.49|108.97|106.57|108.38|105.98|0
1662581700000|2022-09-07 20:15:00|108.79|105.99|108.2|105.4|108.79|105.99|108.2|105.4|0
1662582000000|2022-09-07 20:20:00|108.13|105.33|107.98|105.18|108.13|105.33|107.83|105.03|0
1662582300000|2022-09-07 20:25:00|107.94|105.14|107.97|105.17|107.97|105.17|107.61|104.81|0
1662582600000|2022-09-07 20:30:00|107.9|105.1|107.97|105.17|108.12|105.32|107.75|104.95|0
1662582900000|2022-09-07 20:35:00|107.9|105.1|107.82|105.02|107.97|105.17|107.82|105.02|0
1662583200000|2022-09-07 20:40:00|107.86|105.06|108.04|105.24|108.11|105.31|107.82|105.02|0
1662583500000|2022-09-07 20:45:00|108.11|105.31|108.03|105.23|108.11|105.31|107.89|105.09|0
1662583800000|2022-09-07 20:50:00|107.96|105.16|108.1|105.3|108.1|105.3|107.89|105.09|0
1662584100000|2022-09-07 20:55:00|108.03|105.23|108.43|105.63|108.43|105.63|108.03|105.23|0
1662584400000|2022-09-07 21:00:00|108.3|105.5|108.26|105.46|108.51|105.71|108.26|105.46|0
1662584700000|2022-09-07 21:05:00|108.29|105.49|108.04|105.24|108.32|105.52|108.02|105.22|0
1662585000000|2022-09-07 21:10:00|108.03|105.23|107.97|105.17|108.03|105.23|107.97|105.17|0
1662585300000|2022-09-07 21:15:00|107.89|105.09|107.98|105.18|107.98|105.18|107.89|105.09|0
1662585600000|2022-09-07 21:20:00|107.94|105.14|107.97|105.17|108.01|105.21|107.93|105.13|0
1662585900000|2022-09-07 21:25:00|108|105.2|107.88|105.08|108|105.2|107.88|105.08|0
1662586200000|2022-09-07 21:30:00|107.87|105.07|107.93|105.13|107.97|105.17|107.87|105.07|0
1662586500000|2022-09-07 21:35:00|107.95|105.15|107.94|105.14|108.03|105.23|107.94|105.14|0
1662586800000|2022-09-07 21:40:00|107.95|105.15|107.94|105.14|107.96|105.16|107.91|105.11|0
1662587100000|2022-09-07 21:45:00|107.93|105.13|108.02|105.22|108.05|105.25|107.92|105.12|0
1662587400000|2022-09-07 21:50:00|107.97|105.17|107.98|105.18|108.06|105.26|107.88|105.08|0
1662587700000|2022-09-07 21:55:00|107.97|105.17|107.94|105.14|107.99|105.19|107.88|105.08|0
1662588000000|2022-09-07 22:00:00|108.03|105.23|107.11|104.31|108.03|105.23|106.81|104.01|0
1662588300000|2022-09-07 22:05:00|107.14|104.34|106.66|103.86|107.14|104.34|106.66|103.86|0
1662588600000|2022-09-07 22:10:00|106.74|103.94|106.95|104.15|106.95|104.15|106.66|103.86|0
1662588900000|2022-09-07 22:15:00|106.99|104.19|107.13|104.33|107.24|104.44|106.84|104.04|0
1662589200000|2022-09-07 22:20:00|107.17|104.37|107.02|104.22|107.24|104.44|106.95|104.15|0
1662589500000|2022-09-07 22:25:00|107.09|104.29|107.24|104.44|107.31|104.51|107.02|104.22|0
1662589800000|2022-09-07 22:30:00|107.16|104.36|107.45|104.65|107.45|104.65|107.16|104.36|0
1662590100000|2022-09-07 22:35:00|107.53|104.73|107.82|105.02|107.96|105.16|107.53|104.73|0
1662590400000|2022-09-07 22:40:00|107.96|105.16|107.96|105.16|108.03|105.23|107.81|105.01|0
1662590700000|2022-09-07 22:45:00|108.03|105.23|108.18|105.38|108.29|105.49|108.03|105.23|0
1662591000000|2022-09-07 22:50:00|108.14|105.34|108.1|105.3|108.18|105.38|108.03|105.23|0
1662591300000|2022-09-07 22:55:00|108.07|105.27|107.58|104.78|108.17|105.37|107.58|104.78|0
1662591600000|2022-09-07 23:00:00|107.66|104.86|108.09|105.29|108.17|105.37|107.62|104.82|0
1662591900000|2022-09-07 23:05:00|108.13|105.33|107.87|105.07|108.17|105.37|107.87|105.07|0
1662592200000|2022-09-07 23:10:00|107.8|105|107.98|105.18|107.98|105.18|107.79|104.99|0
1662592500000|2022-09-07 23:15:00|107.94|105.14|107.86|105.06|107.94|105.14|107.13|104.33|0
1662592800000|2022-09-07 23:20:00|107.79|104.99|108.3|105.5|108.38|105.58|107.79|104.99|0
1662593100000|2022-09-07 23:25:00|108.27|105.47|108.37|105.57|108.37|105.57|108.23|105.43|0
1662593400000|2022-09-07 23:30:00|108.3|105.5|108.3|105.5|108.37|105.57|108.22|105.42|0
1662593700000|2022-09-07 23:35:00|108.67|105.87|108.59|105.79|108.81|106.01|108.52|105.72|0
1662594000000|2022-09-07 23:40:00|108.66|105.86|108.66|105.86|108.74|105.94|108.51|105.71|0
1662594300000|2022-09-07 23:45:00|108.73|105.93|108.51|105.71|108.73|105.93|108.44|105.64|0
1662594600000|2022-09-07 23:50:00|108.43|105.63|108.88|106.08|108.95|106.15|108.43|105.63|0
1662594900000|2022-09-07 23:55:00|108.8|106|108.69|105.89|108.88|106.08|108.65|105.85|0
1662595200000|2022-09-08 00:00:00|108.8|106|109.02|106.22|109.17|106.37|108.13|105.33|0
1662595500000|2022-09-08 00:05:00|109.06|106.26|108.98|106.18|109.17|106.37|108.65|105.85|0
1662595800000|2022-09-08 00:10:00|109.01|106.21|108.79|105.99|109.16|106.36|108.61|105.81|0
1662596100000|2022-09-08 00:15:00|108.75|105.95|107.24|104.44|108.75|105.95|106.73|103.93|0
1662596400000|2022-09-08 00:20:00|107.31|104.51|107.46|104.66|107.53|104.73|106.51|103.71|0
1662596700000|2022-09-08 00:25:00|107.53|104.73|107.31|104.51|107.6|104.8|107.16|104.36|0
1662597000000|2022-09-08 00:30:00|107.38|104.58|107.78|104.98|107.96|105.16|107.23|104.43|0
1662597300000|2022-09-08 00:35:00|107.74|104.94|107.45|104.65|108.11|105.31|107.45|104.65|0
1662597600000|2022-09-08 00:40:00|107.52|104.72|107.59|104.79|107.89|105.09|107.52|104.72|0
1662597900000|2022-09-08 00:45:00|107.66|104.86|107.73|104.93|107.88|105.08|107.51|104.71|0
1662598200000|2022-09-08 00:50:00|107.81|105.01|107.36|104.56|107.95|105.15|107.22|104.42|0
1662598500000|2022-09-08 00:55:00|107.29|104.49|107.29|104.49|107.44|104.64|106.99|104.19|0
1662598800000|2022-09-08 01:00:00|107.32|104.52|107.21|104.41|107.43|104.63|107.06|104.26|0
1662599100000|2022-09-08 01:05:00|107.28|104.48|106.33|103.53|107.36|104.56|106.19|103.39|0
1662599400000|2022-09-08 01:10:00|106.4|103.6|106.25|103.45|106.44|103.64|106.18|103.38|0
1662599700000|2022-09-08 01:15:00|106.33|103.53|107.27|104.47|107.35|104.55|106|103.2|0
1662600000000|2022-09-08 01:20:00|107.35|104.55|106.76|103.96|107.42|104.62|106.61|103.81|0
1662600300000|2022-09-08 01:25:00|106.8|104|106.54|103.74|106.9|104.1|106.47|103.67|0
1662600600000|2022-09-08 01:30:00|106.61|103.81|106.82|104.02|106.9|104.1|106.46|103.66|0
1662600900000|2022-09-08 01:35:00|106.75|103.95|107.41|104.61|107.41|104.61|106.53|103.73|0
1662601200000|2022-09-08 01:40:00|107.33|104.53|107.26|104.46|107.33|104.53|106.89|104.09|0
1662601500000|2022-09-08 01:45:00|107.22|104.42|107.11|104.31|107.22|104.42|106.96|104.16|0
1662601800000|2022-09-08 01:50:00|107.07|104.27|107.1|104.3|107.33|104.53|106.96|104.16|0
1662602100000|2022-09-08 01:55:00|107.14|104.34|107.25|104.45|107.32|104.52|107.1|104.3|0
1662602400000|2022-09-08 02:00:00|107.32|104.52|107.1|104.3|107.32|104.52|106.88|104.08|0
1662602700000|2022-09-08 02:05:00|107.17|104.37|107.17|104.37|107.24|104.44|106.95|104.15|0
1662603000000|2022-09-08 02:10:00|107.09|104.29|107.31|104.51|107.31|104.51|106.95|104.15|0
1662603300000|2022-09-08 02:15:00|107.24|104.44|107.09|104.29|107.46|104.66|107.09|104.29|0
1662603600000|2022-09-08 02:20:00|107.01|104.21|106.9|104.1|107.23|104.43|106.87|104.07|0
1662603900000|2022-09-08 02:25:00|106.94|104.14|107.23|104.43|107.23|104.43|106.83|104.03|0
1662604200000|2022-09-08 02:30:00|107.16|104.36|107.3|104.5|107.3|104.5|107.01|104.21|0
1662604500000|2022-09-08 02:35:00|107.37|104.57|107.96|105.16|108.11|105.31|107.3|104.5|0
1662604800000|2022-09-08 02:40:00|108.03|105.23|108.03|105.23|108.1|105.3|107.88|105.08|0
1662605100000|2022-09-08 02:45:00|107.95|105.15|108.1|105.3|108.39|105.59|107.88|105.08|0
1662605400000|2022-09-08 02:50:00|108.17|105.37|108.28|105.48|108.28|105.48|108.1|105.3|0
1662605700000|2022-09-08 02:55:00|108.24|105.44|108.46|105.66|108.46|105.66|108.09|105.29|0
1662606000000|2022-09-08 03:00:00|108.39|105.59|108.09|105.29|108.39|105.59|108.01|105.21|0
1662606300000|2022-09-08 03:05:00|108.13|105.33|107.72|104.92|108.24|105.44|107.64|104.84|0
1662606600000|2022-09-08 03:10:00|107.64|104.84|106.94|104.14|107.79|104.99|106.94|104.14|0
1662606900000|2022-09-08 03:15:00|106.98|104.18|107.05|104.25|107.42|104.62|106.91|104.11|0
1662607200000|2022-09-08 03:20:00|106.98|104.18|107.3|104.5|107.41|104.61|106.98|104.18|0
1662607500000|2022-09-08 03:25:00|107.19|104.39|107.78|104.98|107.78|104.98|107.19|104.39|0
1662607800000|2022-09-08 03:30:00|107.7|104.9|107.48|104.68|107.7|104.9|107.41|104.61|0
1662608100000|2022-09-08 03:35:00|107.44|104.64|107.74|104.94|107.77|104.97|107.18|104.38|0
1662608400000|2022-09-08 03:40:00|107.7|104.9|107.55|104.75|107.92|105.12|107.47|104.67|0
1662608700000|2022-09-08 03:45:00|107.59|104.79|107.76|104.96|107.91|105.11|107.55|104.75|0
1662609000000|2022-09-08 03:50:00|107.84|105.04|107.83|105.03|107.98|105.18|107.69|104.89|0
1662609300000|2022-09-08 03:55:00|107.76|104.96|107.68|104.88|107.83|105.03|107.39|104.59|0
1662609600000|2022-09-08 04:00:00|107.61|104.81|107.09|104.29|107.61|104.81|107.09|104.29|0
1662609900000|2022-09-08 04:05:00|107.17|104.37|107.09|104.29|107.46|104.66|107.09|104.29|0
1662610200000|2022-09-08 04:10:00|107.06|104.26|106.87|104.07|107.24|104.44|106.87|104.07|0
1662610500000|2022-09-08 04:15:00|106.83|104.03|107.16|104.36|107.23|104.43|106.79|103.99|0
1662610800000|2022-09-08 04:20:00|107.08|104.28|106.5|103.7|107.08|104.28|106.5|103.7|0
1662611100000|2022-09-08 04:25:00|106.57|103.77|106.86|104.06|107.08|104.28|106.57|103.77|0
1662611400000|2022-09-08 04:30:00|106.9|104.1|106.93|104.13|107.08|104.28|106.78|103.98|0
1662611700000|2022-09-08 04:35:00|107|104.2|106.71|103.91|107|104.2|106.63|103.83|0
1662612000000|2022-09-08 04:40:00|106.63|103.83|106.48|103.68|106.71|103.91|106.34|103.54|0
1662612300000|2022-09-08 04:45:00|106.56|103.76|106.63|103.83|106.7|103.9|106.41|103.61|0
1662612600000|2022-09-08 04:50:00|106.7|103.9|106.62|103.82|106.84|104.04|106.55|103.75|0
1662612900000|2022-09-08 04:55:00|106.55|103.75|106.33|103.53|106.62|103.82|106.26|103.46|0
1662613200000|2022-09-08 05:00:00|106.26|103.46|106.33|103.53|106.4|103.6|106.11|103.31|0
1662613500000|2022-09-08 05:05:00|106.29|103.49|106.1|103.3|106.29|103.49|105.89|103.09|0
1662613800000|2022-09-08 05:10:00|106.14|103.34|106.17|103.37|106.32|103.52|105.81|103.01|0
1662614100000|2022-09-08 05:15:00|106.14|103.34|105.81|103.01|106.46|103.66|105.66|102.86|0
1662614400000|2022-09-08 05:20:00|105.85|103.05|106.09|103.29|106.24|103.44|105.77|102.97|0
1662614700000|2022-09-08 05:25:00|106.17|103.37|106.02|103.22|106.17|103.37|105.8|103|0
1662615000000|2022-09-08 05:30:00|106.06|103.26|106.31|103.51|106.38|103.58|105.87|103.07|0
1662615300000|2022-09-08 05:35:00|106.34|103.54|106.01|103.21|106.34|103.54|106.01|103.21|0
1662615600000|2022-09-08 05:40:00|105.98|103.18|106.66|103.86|106.7|103.9|105.94|103.14|0
1662615900000|2022-09-08 05:45:00|106.7|103.9|106.37|103.57|106.81|104.01|106.3|103.5|0
1662616200000|2022-09-08 05:50:00|106.44|103.64|106.59|103.79|106.73|103.93|106.29|103.49|0
1662616500000|2022-09-08 05:55:00|106.62|103.82|105.85|103.05|106.73|103.93|105.78|102.98|0
1662616800000|2022-09-08 06:00:00|106.07|103.27|105.2|102.4|106.65|103.85|105.06|102.26|0
1662617100000|2022-09-08 06:05:00|105.34|102.54|104.91|102.11|106.07|103.27|104.91|102.11|0
1662617400000|2022-09-08 06:10:00|104.84|102.04|103.83|101.03|105.12|102.32|103.83|101.03|0
1662617700000|2022-09-08 06:15:00|103.9|101.1|103.54|100.74|103.9|101.1|103.19|100.39|0
1662618000000|2022-09-08 06:20:00|103.47|100.67|104.32|101.52|104.43|101.63|103.4|100.6|0
1662618300000|2022-09-08 06:25:00|104.4|101.6|104.54|101.74|104.61|101.81|104.18|101.38|0
1662618600000|2022-09-08 06:30:00|104.61|101.81|104.6|101.8|104.82|102.02|104.46|101.66|0
1662618900000|2022-09-08 06:35:00|104.64|101.84|105.39|102.59|105.76|102.96|104.64|101.84|0
1662619200000|2022-09-08 06:40:00|105.32|102.52|105.1|102.3|105.61|102.81|105.1|102.3|0
1662619500000|2022-09-08 06:45:00|105.03|102.23|105.53|102.73|105.75|102.95|104.96|102.16|0
1662619800000|2022-09-08 06:50:00|105.6|102.8|105.75|102.95|105.89|103.09|105.46|102.66|0
1662620100000|2022-09-08 06:55:00|105.82|103.02|105.89|103.09|106.04|103.24|105.53|102.73|0
1662620400000|2022-09-08 07:00:00|105.82|103.02|105.38|102.58|106.32|103.52|105.09|102.29|0
1662620700000|2022-09-08 07:05:00|105.18|102.78|105.03|102.63|105.43|103.03|104.67|102.27|0
1662621000000|2022-09-08 07:10:00|104.74|102.34|105.1|102.7|105.68|103.28|104.74|102.34|0
1662621300000|2022-09-08 07:15:00|105.17|102.77|106.4|104|106.84|104.44|105.1|102.7|0
1662621600000|2022-09-08 07:20:00|106.55|104.15|107.65|105.25|108.53|106.13|106.55|104.15|0
1662621900000|2022-09-08 07:25:00|107.79|105.39|108.09|105.69|108.83|106.43|107.79|105.39|0
1662622200000|2022-09-08 07:30:00|108.16|105.76|108.97|106.57|109.72|107.32|108.16|105.76|0
1662622500000|2022-09-08 07:35:00|109.05|106.65|108.97|106.57|109.72|107.32|108.67|106.27|0
1662622800000|2022-09-08 07:40:00|108.82|106.42|108.6|106.2|109.49|107.09|108.45|106.05|0
1662623100000|2022-09-08 07:45:00|108.67|106.27|108.41|106.01|108.89|106.49|108.22|105.82|0
1662623400000|2022-09-08 07:50:00|108.44|106.04|109.71|107.31|110.23|107.83|108.44|106.04|0
1662623700000|2022-09-08 07:55:00|109.78|107.38|108.88|106.48|110|107.6|108.73|106.33|0
1662624000000|2022-09-08 08:00:00|108.96|106.56|109.92|107.52|110.45|108.05|108.96|106.56|0
1662624300000|2022-09-08 08:05:00|109.85|107.45|109.92|107.52|110.15|107.75|109.32|106.92|0
1662624600000|2022-09-08 08:10:00|110|107.6|108.72|106.32|110|107.6|108.72|106.32|0
1662624900000|2022-09-08 08:15:00|108.65|106.25|108.42|106.02|109.17|106.77|108.13|105.73|0
1662625200000|2022-09-08 08:20:00|108.35|105.95|109.24|106.84|109.43|107.03|108.13|105.73|0
1662625500000|2022-09-08 08:25:00|109.16|106.76|108.68|106.28|109.76|107.36|108.53|106.13|0
1662625800000|2022-09-08 08:30:00|108.71|106.31|109.08|106.68|109.23|106.83|108.49|106.09|0
1662626100000|2022-09-08 08:35:00|108.86|106.46|109.08|106.68|109.23|106.83|108.71|106.31|0
1662626400000|2022-09-08 08:40:00|108.82|106.42|108.26|105.86|109.15|106.75|108.19|105.79|0
1662626700000|2022-09-08 08:45:00|108.19|105.79|108.04|105.64|108.41|106.01|107.81|105.41|0
1662627000000|2022-09-08 08:50:00|107.96|105.56|107.81|105.41|108.33|105.93|107.74|105.34|0
1662627300000|2022-09-08 08:55:00|107.78|105.38|107.29|104.89|108.03|105.63|107.29|104.89|0
1662627600000|2022-09-08 09:00:00|107.37|104.97|107.07|104.67|107.59|105.19|107.07|104.67|0
1662627900000|2022-09-08 09:05:00|107.14|104.74|107.8|105.4|107.87|105.47|106.92|104.52|0
1662628200000|2022-09-08 09:10:00|107.84|105.44|108.09|105.69|108.09|105.69|107.65|105.25|0
1662628500000|2022-09-08 09:15:00|108.02|105.62|107.79|105.39|108.31|105.91|107.61|105.21|0
1662628800000|2022-09-08 09:20:00|107.76|105.36|107.87|105.47|108.09|105.69|107.5|105.1|0
1662629100000|2022-09-08 09:25:00|107.83|105.43|107.75|105.35|108.01|105.61|107.64|105.24|0
1662629400000|2022-09-08 09:30:00|107.83|105.43|108.15|105.75|108.67|106.27|107.83|105.43|0
1662629700000|2022-09-08 09:35:00|108.08|105.68|107.45|105.05|108.52|106.12|107.41|105.01|0
1662630000000|2022-09-08 09:40:00|107.41|105.01|108.15|105.75|108.15|105.75|107.3|104.9|0
1662630300000|2022-09-08 09:45:00|108.04|105.64|108.29|105.89|108.44|106.04|107.78|105.38|0
1662630600000|2022-09-08 09:50:00|108.37|105.97|108.07|105.67|108.59|106.19|107.85|105.45|0
1662630900000|2022-09-08 09:55:00|108.03|105.63|107.33|104.93|108.21|105.81|107.33|104.93|0
1662631200000|2022-09-08 10:00:00|107.4|105|107.69|105.29|107.69|105.29|106.96|104.56|0
1662631500000|2022-09-08 10:05:00|107.77|105.37|107.47|105.07|108.39|105.99|107.39|104.99|0
1662631800000|2022-09-08 10:10:00|107.39|104.99|107.61|105.21|107.98|105.58|107.32|104.92|0
1662632100000|2022-09-08 10:15:00|107.58|105.18|107.72|105.32|108.13|105.73|107.54|105.14|0
1662632400000|2022-09-08 10:20:00|107.68|105.28|107.24|104.84|108.05|105.65|107.24|104.84|0
1662632700000|2022-09-08 10:25:00|107.31|104.91|107.16|104.76|107.82|105.42|107.09|104.69|0
1662633000000|2022-09-08 10:30:00|107.23|104.83|107.01|104.61|107.38|104.98|106.94|104.54|0
1662633300000|2022-09-08 10:35:00|106.94|104.54|106.71|104.31|107.6|105.2|106.5|104.1|0
1662633600000|2022-09-08 10:40:00|106.79|104.39|106.49|104.09|107.15|104.75|106.46|104.06|0
1662633900000|2022-09-08 10:45:00|106.53|104.13|105.98|103.58|106.64|104.24|105.47|103.07|0
1662634200000|2022-09-08 10:50:00|105.9|103.5|105.54|103.14|106.05|103.65|105.43|103.03|0
1662634500000|2022-09-08 10:55:00|105.68|103.28|106.12|103.72|106.3|103.9|105.61|103.21|0
1662634800000|2022-09-08 11:00:00|106.04|103.64|105.24|102.84|106.34|103.94|105.17|102.77|0
1662635100000|2022-09-08 11:05:00|105.31|102.91|105.31|102.91|106.04|103.64|105.31|102.91|0
1662635400000|2022-09-08 11:10:00|105.24|102.84|105.6|103.2|105.67|103.27|104.59|102.19|0
1662635700000|2022-09-08 11:15:00|105.67|103.27|106.25|103.85|106.32|103.92|105.67|103.27|0
1662636000000|2022-09-08 11:20:00|106.18|103.78|106.54|104.14|106.69|104.29|106.03|103.63|0
1662636300000|2022-09-08 11:25:00|106.47|104.07|106.24|103.84|106.83|104.43|106.24|103.84|0
1662636600000|2022-09-08 11:30:00|106.54|104.14|107.41|105.01|107.67|105.27|106.5|104.1|0
1662636900000|2022-09-08 11:35:00|107.34|104.94|107.04|104.64|108|105.6|106.97|104.57|0
1662637200000|2022-09-08 11:40:00|107.12|104.72|107.3|104.9|107.55|105.15|106.6|104.2|0
1662637500000|2022-09-08 11:45:00|107.41|105.01|108.07|105.67|108.07|105.67|107.33|104.93|0
1662637800000|2022-09-08 11:50:00|108.14|105.74|107.84|105.44|108.14|105.74|107.44|105.04|0
1662638100000|2022-09-08 11:55:00|107.92|105.52|107.32|104.92|107.99|105.59|107.25|104.85|0
1662638400000|2022-09-08 12:00:00|107.25|104.85|106.81|104.41|107.54|105.14|106.66|104.26|0
1662638700000|2022-09-08 12:05:00|106.73|104.33|106.47|104.07|106.84|104.44|106.29|103.89|0
1662639000000|2022-09-08 12:10:00|106.44|104.04|106.62|104.22|106.62|104.22|106.29|103.89|0
1662639300000|2022-09-08 12:15:00|106.58|104.18|107.85|105.45|108.24|105.84|104.87|102.47|0
1662639600000|2022-09-08 12:20:00|108.22|105.82|105.28|102.88|108.22|105.82|105.28|102.88|0
1662639900000|2022-09-08 12:25:00|105.27|102.87|106.29|103.89|106.96|104.56|105.2|102.8|0
1662640200000|2022-09-08 12:30:00|106.26|103.86|109.1|106.7|109.18|106.78|106.26|103.86|0
1662640500000|2022-09-08 12:35:00|108.88|106.48|108.8|106.4|109.1|106.7|108.13|105.73|0
1662640800000|2022-09-08 12:40:00|108.65|106.25|110.62|108.22|111.52|109.12|108.58|106.18|0
1662641100000|2022-09-08 12:45:00|110.69|108.29|109.94|107.54|111.07|108.67|109.34|106.94|0
1662641400000|2022-09-08 12:50:00|109.86|107.46|110.61|108.21|111.25|108.85|108.89|106.49|0
1662641700000|2022-09-08 12:55:00|110.76|108.36|112.73|110.33|113.03|110.63|110.76|108.36|0
1662642000000|2022-09-08 13:00:00|112.8|110.4|113.31|110.91|113.54|111.14|111.25|108.85|0
1662642300000|2022-09-08 13:05:00|113.16|110.76|114.16|111.76|114.66|112.26|112.93|110.53|0
1662642600000|2022-09-08 13:10:00|114.23|111.83|115.39|112.99|115.39|112.99|113.39|110.99|0
1662642900000|2022-09-08 13:15:00|115.31|112.91|114.23|111.83|115.85|113.45|114.07|111.67|0
1662643200000|2022-09-08 13:20:00|114.07|111.67|114.68|112.28|115.85|113.45|114.07|111.67|0
1662643500000|2022-09-08 13:25:00|114.76|112.36|115.84|113.44|116|113.6|114.53|112.13|0
1662643800000|2022-09-08 13:30:00|115.61|113.21|118.25|115.85|119.36|116.96|115.22|112.82|0
1662644100000|2022-09-08 13:35:00|118.41|116.01|116.91|114.51|119.2|116.8|116.44|114.04|0
1662644400000|2022-09-08 13:40:00|117.14|114.74|109.57|107.17|119.12|116.72|109.27|106.87|0
1662644700000|2022-09-08 13:45:00|109.79|107.39|109.86|107.46|111.83|109.43|108.74|106.34|0
1662645000000|2022-09-08 13:50:00|110.09|107.69|108.81|106.41|111.07|108.67|108.37|105.97|0
1662645300000|2022-09-08 13:55:00|108.89|106.49|108.29|105.89|109.33|106.93|107.03|104.63|0
1662645600000|2022-09-08 14:00:00|107.84|105.44|112.16|109.76|112.85|110.45|107.47|105.07|0
1662645900000|2022-09-08 14:05:00|112.39|109.99|109.81|107.41|112.54|110.14|108.84|106.44|0
1662646200000|2022-09-08 14:10:00|109.89|107.49|110.64|108.24|111.7|109.3|108.69|106.29|0
1662646500000|2022-09-08 14:15:00|110.26|107.86|106.03|103.63|111.47|109.07|105.89|103.49|0
1662646800000|2022-09-08 14:20:00|106.25|103.85|107.94|105.54|108.16|105.76|104.94|102.54|0
1662647100000|2022-09-08 14:25:00|108.16|105.76|106.4|104|108.61|106.21|106.33|103.93|0
1662647400000|2022-09-08 14:30:00|106.33|103.93|104.43|102.03|107.28|104.88|104.15|101.75|0
1662647700000|2022-09-08 14:35:00|104.36|101.96|102.78|100.38|105.3|102.9|102.28|99.88|0
1662648000000|2022-09-08 14:40:00|102.71|100.31|102.88|100.48|104.23|101.83|101.65|99.25|0
1662648300000|2022-09-08 14:45:00|101.4|99|101.75|99.35|102.25|99.85|100.9|98.5|0
1662648600000|2022-09-08 14:50:00|101.82|99.42|101.39|98.99|102.81|100.41|101.18|98.78|0
1662648900000|2022-09-08 14:55:00|101.46|99.06|100.05|97.65|101.82|99.42|99.77|97.37|0
1662649200000|2022-09-08 15:00:00|99.98|97.58|99.67|97.27|100.19|97.79|98.8|96.4|0
1662649500000|2022-09-08 15:05:00|99.81|97.41|99.11|96.71|99.81|97.41|98.7|96.3|0
1662649800000|2022-09-08 15:10:00|99.04|96.64|98.9|96.5|100.01|97.61|98.76|96.36|0
1662650100000|2022-09-08 15:15:00|98.76|96.36|98.76|96.36|99.38|96.98|98.35|95.95|0
1662650400000|2022-09-08 15:20:00|98.69|96.29|98.76|96.36|99.1|96.7|98.07|95.67|0
1662650700000|2022-09-08 15:25:00|98.69|96.29|99.58|97.18|99.79|97.39|98.55|96.15|0
1662651000000|2022-09-08 15:30:00|99.72|97.32|99.3|96.9|100.07|97.67|99.23|96.83|0
1662651300000|2022-09-08 15:35:00|99.44|97.04|101.18|98.78|101.39|98.99|98.68|96.28|0
1662651600000|2022-09-08 15:40:00|101.25|98.85|101.39|98.99|102.38|99.98|101.11|98.71|0
1662651900000|2022-09-08 15:45:00|101.53|99.13|101.38|98.98|101.88|99.48|99.48|97.08|0
1662652200000|2022-09-08 15:50:00|101.46|99.06|100.54|98.14|102.02|99.62|100.47|98.07|0
1662652500000|2022-09-08 15:55:00|100.47|98.07|101.17|98.77|101.24|98.84|100.33|97.93|0
1662652800000|2022-09-08 16:00:00|100.96|98.56|107.3|104.9|107.37|104.97|100.67|98.27|0
1662653100000|2022-09-08 16:05:00|107.37|104.97|109.98|107.58|111.81|109.41|107.37|104.97|0
1662653400000|2022-09-08 16:10:00|110.21|107.81|111.65|108.29|114.73|111.37|110.06|107.66|0
1662653700000|2022-09-08 16:15:00|112.03|108.67|111.72|108.36|113.25|109.89|110.43|107.07|0
1662654000000|2022-09-08 16:20:00|111.64|108.28|112|109.6|114.18|110.82|111.11|107.75|0
1662654300000|2022-09-08 16:25:00|111.77|109.37|110.55|108.15|112.61|110.21|110.02|107.62|0
1662654600000|2022-09-08 16:30:00|110.47|108.07|110.01|106.65|111|108.6|108.71|106.31|0
1662654900000|2022-09-08 16:35:00|109.94|106.58|108.69|105.33|109.94|106.58|108.02|104.66|0
1662655200000|2022-09-08 16:40:00|108.76|105.4|105.74|102.38|109.36|106|105.37|102.01|0
1662655500000|2022-09-08 16:45:00|105.59|102.23|106.1|102.74|106.76|103.4|105.59|102.23|0
1662655800000|2022-09-08 16:50:00|106.17|102.81|104.81|102.41|106.17|103.44|103.87|101.47|0
1662656100000|2022-09-08 16:55:00|104.89|102.49|105.32|102.92|105.39|102.99|104.45|102.05|0
1662656400000|2022-09-08 17:00:00|105.39|102.99|108.01|104.65|108.08|104.76|104.74|102.34|0
1662656700000|2022-09-08 17:05:00|108.16|104.8|106.85|103.49|108.16|104.8|106.48|103.12|0
1662657000000|2022-09-08 17:10:00|106.55|103.19|102.16|98.8|106.55|103.19|101.95|98.59|0
1662657300000|2022-09-08 17:15:00|102.02|98.66|102.51|99.15|102.94|99.58|101.8|98.44|0
1662657600000|2022-09-08 17:20:00|102.44|99.08|101.08|98.68|102.81|99.45|101.08|98.2|0
1662657900000|2022-09-08 17:25:00|101.3|98.9|101.29|98.89|102.22|99.82|100.38|97.98|0
1662658200000|2022-09-08 17:30:00|101.22|98.82|101.5|99.1|102.57|100.17|100.73|98.33|0
1662658500000|2022-09-08 17:35:00|101.57|99.17|100.37|97.97|101.72|99.32|99.32|96.92|0
1662658800000|2022-09-08 17:40:00|100.16|97.76|100.02|97.62|100.65|98.25|99.77|97.37|0
1662659100000|2022-09-08 17:45:00|100.3|97.9|99.8|97.4|100.65|98.25|99.74|97.34|0
1662659400000|2022-09-08 17:50:00|99.73|97.33|101.14|98.74|101.14|98.74|99.66|97.26|0
1662659700000|2022-09-08 17:55:00|101|98.6|101.84|99.44|104|101.6|100.92|98.52|0
1662660000000|2022-09-08 18:00:00|101.49|99.09|100.57|98.17|102.2|99.8|100.57|98.17|0
1662660300000|2022-09-08 18:05:00|100.5|98.1|101.34|98.94|101.91|99.51|100|97.6|0
1662660600000|2022-09-08 18:10:00|101.2|98.8|101.69|99.29|101.76|99.36|100.63|98.23|0
1662660900000|2022-09-08 18:15:00|101.76|99.36|100.56|98.16|102.4|100|100.2|97.8|0
1662661200000|2022-09-08 18:20:00|100.7|98.3|100.76|98.36|101.19|98.79|100.34|97.94|0
1662661500000|2022-09-08 18:25:00|100.62|98.22|100.9|98.5|101.22|98.82|100.2|97.8|0
1662661800000|2022-09-08 18:30:00|100.83|98.43|99.48|97.08|100.9|98.5|99.01|96.61|0
1662662100000|2022-09-08 18:35:00|99.41|97.01|99.47|97.07|100.24|97.84|99.26|96.86|0
1662662400000|2022-09-08 18:40:00|99.4|97|102.06|98.7|103.7|100.97|99.26|96.86|0
1662662700000|2022-09-08 18:45:00|102.2|98.84|104.8|101.44|105.45|102.09|101.7|98.34|0
1662663000000|2022-09-08 18:50:00|104.59|101.23|103.39|100.99|105.26|102.86|103.03|100.63|0
1662663300000|2022-09-08 18:55:00|103.53|101.13|104.53|102.13|105.04|102.64|103.46|101.06|0
1662663600000|2022-09-08 19:00:00|104.46|102.06|105.32|102.92|106.49|104.09|103.53|101.13|0
1662663900000|2022-09-08 19:05:00|105.25|102.85|105.1|102.7|105.61|103.21|104.24|101.84|0
1662664200000|2022-09-08 19:10:00|105.18|102.78|102.4|100|105.83|103.43|102.4|100|0
1662664500000|2022-09-08 19:15:00|102.33|99.93|101.97|99.57|102.83|100.43|101.76|99.36|0
1662664800000|2022-09-08 19:20:00|102.05|99.65|101.19|98.79|102.26|99.86|100.84|98.44|0
1662665100000|2022-09-08 19:25:00|101.12|98.72|101.83|99.43|102.04|99.64|100.98|98.58|0
1662665400000|2022-09-08 19:30:00|101.76|99.36|102.25|99.85|102.46|100.06|100.76|98.36|0
1662665700000|2022-09-08 19:35:00|102.32|99.92|102.03|99.63|102.96|100.56|101.75|99.35|0
1662666000000|2022-09-08 19:40:00|102.1|99.7|103.89|101.49|104.11|101.71|101.82|99.42|0
1662666300000|2022-09-08 19:45:00|103.96|101.56|102.46|100.06|104.04|101.64|101.18|98.78|0
1662666600000|2022-09-08 19:50:00|101.89|99.49|98.65|96.25|101.89|99.49|98.65|96.25|0
1662666900000|2022-09-08 19:55:00|98.86|96.46|97.75|95.35|99.14|96.74|97.54|95.14|0
1662667200000|2022-09-08 20:00:00|97.61|95.21|96.68|94.28|99.19|96.79|96.61|94.21|0
1662667500000|2022-09-08 20:05:00|96.61|94.21|96.68|94.28|96.82|94.42|96.4|94|0
1662667800000|2022-09-08 20:10:00|96.74|94.34|96.47|94.07|96.81|94.41|96.2|93.8|0
1662668100000|2022-09-08 20:15:00|96.39|93.59|96.26|93.46|96.53|93.73|96.26|93.46|0
1662668400000|2022-09-08 20:20:00|96.22|93.42|96.53|93.73|96.53|93.73|96.22|93.42|0
1662668700000|2022-09-08 20:25:00|96.52|93.72|96.59|93.79|96.66|93.86|96.52|93.72|0
1662669000000|2022-09-08 20:30:00|96.52|93.72|96.66|93.86|96.66|93.86|96.52|93.72|0
1662669300000|2022-09-08 20:35:00|96.59|93.79|96.65|93.85|96.66|93.86|96.58|93.78|0
1662669600000|2022-09-08 20:40:00|96.58|93.78|96.51|93.71|96.58|93.78|96.51|93.71|0
1662669900000|2022-09-08 20:45:00|96.44|93.64|96.51|93.71|96.51|93.71|96.37|93.57|0
1662670200000|2022-09-08 20:50:00|96.44|93.64|96.44|93.64|96.51|93.71|96.37|93.57|0
1662670500000|2022-09-08 20:55:00|96.51|93.71|96.54|93.74|96.54|93.74|96.3|93.5|0
1662670800000|2022-09-08 21:00:00|96.51|93.71|96.46|93.66|96.57|93.77|96.41|93.61|0
1662671100000|2022-09-08 21:05:00|96.48|93.68|96.41|93.61|96.48|93.68|96.41|93.61|0
1662671400000|2022-09-08 21:10:00|96.42|93.62|96.46|93.66|96.46|93.66|96.42|93.62|0
1662671700000|2022-09-08 21:15:00|96.42|93.62|96.49|93.69|96.56|93.76|96.42|93.62|0
1662672000000|2022-09-08 21:20:00|96.47|93.67|96.38|93.58|96.53|93.73|96.38|93.58|0
1662672300000|2022-09-08 21:25:00|96.5|93.7|96.39|93.59|96.51|93.71|96.31|93.51|0
1662672600000|2022-09-08 21:30:00|96.4|93.6|96.44|93.64|96.56|93.76|96.4|93.6|0
1662672900000|2022-09-08 21:35:00|96.43|93.63|96.58|93.78|96.58|93.78|96.43|93.63|0
1662673200000|2022-09-08 21:40:00|96.61|93.81|96.6|93.8|96.62|93.82|96.6|93.8|0
1662673500000|2022-09-08 21:45:00|96.59|93.79|96.54|93.74|96.62|93.82|96.5|93.7|0
1662673800000|2022-09-08 21:50:00|96.53|93.73|96.54|93.74|96.61|93.81|96.49|93.69|0
1662674100000|2022-09-08 21:55:00|96.48|93.68|96.51|93.71|96.56|93.76|96.48|93.68|0
1662674400000|2022-09-08 22:00:00|96.5|93.7|96.91|94.11|96.98|94.18|96.3|93.5|0
1662674700000|2022-09-08 22:05:00|96.94|94.14|96.94|94.14|96.98|94.18|96.87|94.07|0
1662675000000|2022-09-08 22:10:00|96.91|94.11|96.93|94.13|97.01|94.21|96.87|94.07|0
1662675300000|2022-09-08 22:15:00|97|94.2|97.41|94.61|97.41|94.61|96.93|94.13|0
1662675600000|2022-09-08 22:20:00|97.45|94.65|97.48|94.68|97.48|94.68|97.27|94.47|0
1662675900000|2022-09-08 22:25:00|97.41|94.61|97.58|94.78|97.61|94.81|97.34|94.54|0
1662676200000|2022-09-08 22:30:00|97.54|94.74|97.33|94.53|97.65|94.85|97.26|94.46|0
1662676500000|2022-09-08 22:35:00|97.4|94.6|96.92|94.12|97.4|94.6|96.92|94.12|0
1662676800000|2022-09-08 22:40:00|96.99|94.19|97.26|94.46|97.33|94.53|96.92|94.12|0
1662677100000|2022-09-08 22:45:00|97.19|94.39|97.19|94.39|97.19|94.39|97.05|94.25|0
1662677400000|2022-09-08 22:50:00|97.22|94.42|97.25|94.45|97.25|94.45|97.18|94.38|0
1662677700000|2022-09-08 22:55:00|97.18|94.38|96.91|94.11|97.18|94.38|96.91|94.11|0
1662678000000|2022-09-08 23:00:00|96.84|94.04|96.6|93.8|96.84|94.04|96.56|93.76|0
1662678300000|2022-09-08 23:05:00|96.7|93.9|96.7|93.9|96.77|93.97|96.53|93.73|0
1662678600000|2022-09-08 23:10:00|96.73|93.93|96.56|93.76|96.76|93.96|96.49|93.69|0
1662678900000|2022-09-08 23:15:00|96.49|93.69|96.42|93.62|96.52|93.72|96.42|93.62|0
1662679200000|2022-09-08 23:20:00|96.35|93.55|96.01|93.21|96.35|93.55|96.01|93.21|0
1662679500000|2022-09-08 23:25:00|96.07|93.27|96|93.2|96.07|93.27|96|93.2|0
1662679800000|2022-09-08 23:30:00|96.07|93.27|96.27|93.47|96.48|93.68|96|93.2|0
1662680100000|2022-09-08 23:35:00|96.31|93.51|96.34|93.54|96.54|93.74|96.2|93.4|0
1662680400000|2022-09-08 23:40:00|96.27|93.47|96.61|93.81|96.61|93.81|96.27|93.47|0
1662680700000|2022-09-08 23:45:00|96.54|93.74|96.33|93.53|96.61|93.81|96.33|93.53|0
1662681000000|2022-09-08 23:50:00|96.19|93.39|96.19|93.39|96.4|93.6|95.99|93.19|0
1662681300000|2022-09-08 23:55:00|96.26|93.46|96.66|93.86|96.66|93.86|96.26|93.46|0
1662681600000|2022-09-09 00:00:00|96.6|93.8|96.66|93.86|96.8|94|96.05|93.25|0
1662681900000|2022-09-09 00:05:00|96.73|93.93|96.18|93.38|96.8|94|95.98|93.18|0
1662682200000|2022-09-09 00:10:00|96.15|93.35|95.3|92.5|96.18|93.38|95.3|92.5|0
1662682500000|2022-09-09 00:15:00|95.23|92.43|95.03|92.23|95.5|92.7|94.69|91.89|0
1662682800000|2022-09-09 00:20:00|95.09|92.29|95.29|92.49|95.36|92.56|95.02|92.22|0
1662683100000|2022-09-09 00:25:00|95.22|92.42|94.88|92.08|95.49|92.69|94.88|92.08|0
1662683400000|2022-09-09 00:30:00|94.95|92.15|94.01|91.21|94.95|92.15|93.88|91.08|0
1662683700000|2022-09-09 00:35:00|93.94|91.14|93.94|91.14|94.07|91.27|93.81|91.01|0
1662684000000|2022-09-09 00:40:00|93.87|91.07|93.74|90.94|93.94|91.14|93.6|90.8|0
1662684300000|2022-09-09 00:45:00|93.67|90.87|93.8|91|93.94|91.14|93.6|90.8|0
1662684600000|2022-09-09 00:50:00|93.87|91.07|93.6|90.8|93.87|91.07|92.84|90.04|0
1662684900000|2022-09-09 00:55:00|93.7|90.9|94.2|91.4|94.33|91.53|93.66|90.86|0
1662685200000|2022-09-09 01:00:00|94.26|91.46|94.66|91.86|94.73|91.93|94.06|91.26|0
1662685500000|2022-09-09 01:05:00|94.8|92|94.46|91.66|94.9|92.1|94.26|91.46|0
1662685800000|2022-09-09 01:10:00|94.39|91.59|94.65|91.85|94.69|91.89|94.36|91.56|0
1662686100000|2022-09-09 01:15:00|94.62|91.82|94.25|91.45|94.79|91.99|94.25|91.45|0
1662686400000|2022-09-09 01:20:00|94.05|91.25|94.65|91.85|94.65|91.85|94.05|91.25|0
1662686700000|2022-09-09 01:25:00|94.72|91.92|95.12|92.32|95.12|92.32|94.65|91.85|0
1662687000000|2022-09-09 01:30:00|95.18|92.38|95.93|93.13|95.93|93.13|95.12|92.32|0
1662687300000|2022-09-09 01:35:00|95.92|93.12|95.79|92.99|95.92|93.12|95.58|92.78|0
1662687600000|2022-09-09 01:40:00|95.85|93.05|95.31|92.51|95.85|93.05|95.11|92.31|0
1662687900000|2022-09-09 01:45:00|95.28|92.48|95.1|92.3|95.44|92.64|95.1|92.3|0
1662688200000|2022-09-09 01:50:00|95.04|92.24|95.03|92.23|95.1|92.3|94.7|91.9|0
1662688500000|2022-09-09 01:55:00|94.97|92.17|95.3|92.5|95.37|92.57|94.9|92.1|0
1662688800000|2022-09-09 02:00:00|95.23|92.43|94.89|92.09|95.23|92.43|94.83|92.03|0
1662689100000|2022-09-09 02:05:00|94.96|92.16|95.02|92.22|95.06|92.26|94.76|91.96|0
1662689400000|2022-09-09 02:10:00|94.89|92.09|94.48|91.68|94.89|92.09|94.35|91.55|0
1662689700000|2022-09-09 02:15:00|94.42|91.62|94.61|91.81|94.68|91.88|94.35|91.55|0
1662690000000|2022-09-09 02:20:00|94.55|91.75|94.34|91.54|94.61|91.81|94.28|91.48|0
1662690300000|2022-09-09 02:25:00|94.38|91.58|94.01|91.21|94.38|91.58|94.01|91.21|0
1662690600000|2022-09-09 02:30:00|93.94|91.14|93.8|91|93.97|91.17|93.54|90.74|0
1662690900000|2022-09-09 02:35:00|93.87|91.07|94.07|91.27|94.27|91.47|93.8|91|0
1662691200000|2022-09-09 02:40:00|94.13|91.33|94.06|91.26|94.2|91.4|93.93|91.13|0
1662691500000|2022-09-09 02:45:00|94|91.2|94.73|91.93|94.8|92|94|91.2|0
1662691800000|2022-09-09 02:50:00|94.66|91.86|94.66|91.86|94.7|91.9|94.46|91.66|0
1662692100000|2022-09-09 02:55:00|94.59|91.79|94.59|91.79|94.66|91.86|94.46|91.66|0
1662692400000|2022-09-09 03:00:00|94.52|91.72|94.42|91.62|94.72|91.92|94.39|91.59|0
1662692700000|2022-09-09 03:05:00|94.39|91.59|94.79|91.99|94.85|92.05|94.39|91.59|0
1662693000000|2022-09-09 03:10:00|94.72|91.92|94.72|91.92|94.79|91.99|94.45|91.65|0
1662693300000|2022-09-09 03:15:00|94.65|91.85|94.44|91.64|94.72|91.92|94.44|91.64|0
1662693600000|2022-09-09 03:20:00|94.38|91.58|94.37|91.57|94.51|91.71|94.24|91.44|0
1662693900000|2022-09-09 03:25:00|94.31|91.51|93.77|90.97|94.37|91.57|93.77|90.97|0
1662694200000|2022-09-09 03:30:00|93.84|91.04|94.23|91.43|94.3|91.5|93.77|90.97|0
1662694500000|2022-09-09 03:35:00|94.1|91.3|94.16|91.36|94.3|91.5|94.1|91.3|0
1662694800000|2022-09-09 03:40:00|94.1|91.3|93.89|91.09|94.1|91.3|93.83|91.03|0
1662695100000|2022-09-09 03:45:00|93.93|91.13|94.36|91.56|94.36|91.56|93.89|91.09|0
1662695400000|2022-09-09 03:50:00|94.29|91.49|94.15|91.35|94.36|91.56|94.02|91.22|0
1662695700000|2022-09-09 03:55:00|94.09|91.29|93.88|91.08|94.09|91.29|93.82|91.02|0
1662696000000|2022-09-09 04:00:00|93.82|91.02|93.75|90.95|93.88|91.08|93.55|90.75|0
1662696300000|2022-09-09 04:05:00|93.68|90.88|93.54|90.74|93.68|90.88|93.35|90.55|0
1662696600000|2022-09-09 04:10:00|93.48|90.68|93.28|90.48|93.61|90.81|93.21|90.41|0
1662696900000|2022-09-09 04:15:00|93.34|90.54|93.47|90.67|93.47|90.67|93.27|90.47|0
1662697200000|2022-09-09 04:20:00|93.54|90.74|93.54|90.74|93.6|90.8|93.4|90.6|0
1662697500000|2022-09-09 04:25:00|93.5|90.7|93.47|90.67|93.73|90.93|93.4|90.6|0
1662697800000|2022-09-09 04:30:00|93.53|90.73|93.33|90.53|93.6|90.8|93.33|90.53|0
1662698100000|2022-09-09 04:35:00|93.26|90.46|92.93|90.13|93.33|90.53|92.93|90.13|0
1662698400000|2022-09-09 04:40:00|92.96|90.16|92.93|90.13|93.06|90.26|92.86|90.06|0
1662698700000|2022-09-09 04:45:00|92.89|90.09|92.2|89.4|92.93|90.13|92.07|89.27|0
1662699000000|2022-09-09 04:50:00|92.26|89.46|92.19|89.39|92.33|89.53|92.13|89.33|0
1662699300000|2022-09-09 04:55:00|92.26|89.46|92.39|89.59|92.39|89.59|92.19|89.39|0
1662699600000|2022-09-09 05:00:00|92.32|89.52|92.58|89.78|92.78|89.98|92.26|89.46|0
1662699900000|2022-09-09 05:05:00|92.52|89.72|93.24|90.44|93.24|90.44|92.49|89.69|0
1662700200000|2022-09-09 05:10:00|93.18|90.38|93.11|90.31|93.31|90.51|93.04|90.24|0
1662700500000|2022-09-09 05:15:00|93.17|90.37|92.97|90.17|93.17|90.37|92.77|89.97|0
1662700800000|2022-09-09 05:20:00|93.04|90.24|93.1|90.3|93.3|90.5|92.97|90.17|0
1662701100000|2022-09-09 05:25:00|93.07|90.27|92.83|90.03|93.1|90.3|92.7|89.9|0
1662701400000|2022-09-09 05:30:00|92.77|89.97|93.56|90.76|93.69|90.89|92.57|89.77|0
1662701700000|2022-09-09 05:35:00|93.53|90.73|93.69|90.89|93.82|91.02|93.53|90.73|0
1662702000000|2022-09-09 05:40:00|93.62|90.82|93.35|90.55|93.62|90.82|93.15|90.35|0
1662702300000|2022-09-09 05:45:00|93.22|90.42|93.22|90.42|93.55|90.75|93.15|90.35|0
1662702600000|2022-09-09 05:50:00|93.28|90.48|93.68|90.88|93.75|90.95|93.22|90.42|0
1662702900000|2022-09-09 05:55:00|93.75|90.95|93.48|90.68|93.88|91.08|93.41|90.61|0
1662703200000|2022-09-09 06:00:00|93.68|90.88|94.74|91.94|94.88|92.08|93.61|90.81|0
1662703500000|2022-09-09 06:05:00|94.78|91.98|94.81|92.01|94.95|92.15|94.68|91.88|0
1662703800000|2022-09-09 06:10:00|94.94|92.14|94.74|91.94|94.94|92.14|94.61|91.81|0
1662704100000|2022-09-09 06:15:00|94.71|91.91|95.36|92.56|95.36|92.56|94.33|91.53|0
1662704400000|2022-09-09 06:20:00|95.29|92.49|95.26|92.46|95.29|92.49|95.02|92.22|0
1662704700000|2022-09-09 06:25:00|95.29|92.49|95.76|92.96|95.76|92.96|95.12|92.32|0
1662705000000|2022-09-09 06:30:00|95.62|92.82|96.36|93.56|96.43|93.63|95.55|92.75|0
1662705300000|2022-09-09 06:35:00|96.43|93.63|95.85|93.05|96.57|93.77|95.82|93.02|0
1662705600000|2022-09-09 06:40:00|96.02|93.22|95.95|93.15|96.26|93.46|95.95|93.15|0
1662705900000|2022-09-09 06:45:00|96.02|93.22|95.54|92.74|96.02|93.22|95.48|92.68|0
1662706200000|2022-09-09 06:50:00|95.68|92.88|95.54|92.74|95.68|92.88|95.41|92.61|0
1662706500000|2022-09-09 06:55:00|95.47|92.67|95.13|92.33|95.54|92.74|94.8|92|0
1662706800000|2022-09-09 07:00:00|95.27|92.47|93.99|91.19|95.3|92.5|93.93|91.13|0
1662707100000|2022-09-09 07:05:00|93.73|91.33|93.54|90.18|93.73|91.33|91.68|88.86|0
1662707400000|2022-09-09 07:10:00|93.47|90.11|91.08|88.68|93.91|90.55|90.95|88.55|0
1662707700000|2022-09-09 07:15:00|91.02|88.62|91.51|89.11|91.67|89.27|90.82|88.42|0
1662708000000|2022-09-09 07:20:00|91.41|89.01|91.34|88.94|91.47|89.07|90.76|88.36|0
1662708300000|2022-09-09 07:25:00|91.27|88.87|90.04|87.64|91.27|88.87|89.98|87.58|0
1662708600000|2022-09-09 07:30:00|90.1|87.7|91.72|89.32|91.72|89.32|89.91|87.51|0
1662708900000|2022-09-09 07:35:00|91.69|89.29|91.95|89.55|92.31|89.91|91.59|89.19|0
1662709200000|2022-09-09 07:40:00|92.05|89.65|92.5|90.1|92.64|90.24|91.85|89.45|0
1662709500000|2022-09-09 07:45:00|92.44|90.04|92.11|89.71|92.5|90.1|91.85|89.45|0
1662709800000|2022-09-09 07:50:00|92.24|89.84|92.69|90.29|93.03|90.63|91.98|89.58|0
1662710100000|2022-09-09 07:55:00|92.76|90.36|92.23|89.83|92.86|90.46|92.04|89.64|0
1662710400000|2022-09-09 08:00:00|92.2|89.8|92.16|89.76|92.76|90.36|92.1|89.7|0
1662710700000|2022-09-09 08:05:00|92.23|89.83|91.57|89.17|92.23|89.83|91.57|89.17|0
1662711000000|2022-09-09 08:10:00|91.64|89.24|91.18|88.78|91.77|89.37|90.98|88.58|0
1662711300000|2022-09-09 08:15:00|91.11|88.71|89.79|87.39|91.11|88.71|89.63|87.23|0
1662711600000|2022-09-09 08:20:00|89.69|87.29|89.56|87.16|89.88|87.48|89.37|86.97|0
1662711900000|2022-09-09 08:25:00|89.62|87.22|89.36|86.96|89.69|87.29|89.3|86.9|0
1662712200000|2022-09-09 08:30:00|89.43|87.03|88.61|86.21|90.04|87.64|87.98|85.58|0
1662712500000|2022-09-09 08:35:00|88.68|86.28|89.12|86.72|89.19|86.79|88.2|85.8|0
1662712800000|2022-09-09 08:40:00|89.32|86.92|88.29|85.89|89.51|87.11|88.19|85.79|0
1662713100000|2022-09-09 08:45:00|88.35|85.95|87.97|85.57|88.35|85.95|87.9|85.5|0
1662713400000|2022-09-09 08:50:00|87.9|85.5|87.9|85.5|88.16|85.76|87.84|85.44|0
1662713700000|2022-09-09 08:55:00|87.84|85.44|87.96|85.56|88.06|85.66|87.77|85.37|0
1662714000000|2022-09-09 09:00:00|87.9|85.5|87.89|85.49|88.47|86.07|87.77|85.37|0
1662714300000|2022-09-09 09:05:00|87.83|85.43|88.08|85.68|88.47|86.07|87.77|85.37|0
1662714600000|2022-09-09 09:10:00|88.11|85.71|87.89|85.49|88.11|85.71|87.76|85.36|0
1662714900000|2022-09-09 09:15:00|87.82|85.42|88.39|85.99|88.39|85.99|87.82|85.42|0
1662715200000|2022-09-09 09:20:00|88.33|85.93|87.88|85.48|88.33|85.93|87.76|85.36|0
1662715500000|2022-09-09 09:25:00|87.95|85.55|88.01|85.61|88.33|85.93|87.88|85.48|0
1662715800000|2022-09-09 09:30:00|87.98|85.58|88.13|85.73|88.2|85.8|87.94|85.54|0
1662716100000|2022-09-09 09:35:00|88.16|85.76|88|85.6|88.38|85.98|88|85.6|0
1662716400000|2022-09-09 09:40:00|88.06|85.66|88.63|86.23|88.63|86.23|87.74|85.34|0
1662716700000|2022-09-09 09:45:00|88.7|86.3|88.82|86.42|88.82|86.42|88.51|86.11|0
1662717000000|2022-09-09 09:50:00|88.86|86.46|89.14|86.74|89.4|87|88.69|86.29|0
1662717300000|2022-09-09 09:55:00|89.18|86.78|88.31|85.91|89.18|86.78|88.18|85.78|0
1662717600000|2022-09-09 10:00:00|88.37|85.97|88.98|86.58|88.98|86.58|88.24|85.84|0
1662717900000|2022-09-09 10:05:00|89.01|86.61|89.33|86.93|89.33|86.93|88.66|86.26|0
1662718200000|2022-09-09 10:10:00|89.23|86.83|88.87|86.47|89.23|86.83|88.87|86.47|0
1662718500000|2022-09-09 10:15:00|88.94|86.54|88.87|86.47|89.19|86.79|88.23|85.83|0
1662718800000|2022-09-09 10:20:00|88.9|86.5|88.16|85.76|89.13|86.73|88.16|85.76|0
1662719100000|2022-09-09 10:25:00|88.23|85.83|88.03|85.63|88.42|86.02|87.97|85.57|0
1662719400000|2022-09-09 10:30:00|88.1|85.7|87.71|85.31|88.22|85.82|87.4|85|0
1662719700000|2022-09-09 10:35:00|87.78|85.38|87.05|84.65|87.9|85.5|86.95|84.55|0
1662720000000|2022-09-09 10:40:00|87.08|84.68|86.82|84.42|87.14|84.74|86.63|84.23|0
1662720300000|2022-09-09 10:45:00|86.76|84.36|86.69|84.29|86.82|84.42|86.44|84.04|0
1662720600000|2022-09-09 10:50:00|86.63|84.23|87.01|84.61|87.01|84.61|86.63|84.23|0
1662720900000|2022-09-09 10:55:00|86.94|84.54|87.13|84.73|87.32|84.92|86.82|84.42|0
1662721200000|2022-09-09 11:00:00|87.25|84.85|87.73|85.33|88.01|85.61|87.25|84.85|0
1662721500000|2022-09-09 11:05:00|87.69|85.29|87.5|85.1|87.82|85.42|87.44|85.04|0
1662721800000|2022-09-09 11:10:00|87.44|85.04|87.63|85.23|88.07|85.67|87.44|85.04|0
1662722100000|2022-09-09 11:15:00|87.56|85.16|87.75|85.35|88|85.6|87.37|84.97|0
1662722400000|2022-09-09 11:20:00|87.81|85.41|88.32|85.92|88.38|85.98|87.75|85.35|0
1662722700000|2022-09-09 11:25:00|88.38|85.98|88.12|85.72|88.45|86.05|88|85.6|0
1662723000000|2022-09-09 11:30:00|88.19|85.79|88.89|86.49|89.02|86.62|88.12|85.72|0
1662723300000|2022-09-09 11:35:00|88.92|86.52|88.31|85.91|88.92|86.52|88.18|85.78|0
1662723600000|2022-09-09 11:40:00|88.37|85.97|88.31|85.91|88.57|86.17|88.18|85.78|0
1662723900000|2022-09-09 11:45:00|88.37|85.97|88.37|85.97|88.5|86.1|88.24|85.84|0
1662724200000|2022-09-09 11:50:00|88.3|85.9|88.49|86.09|88.62|86.22|88.24|85.84|0
1662724500000|2022-09-09 11:55:00|88.56|86.16|88.62|86.22|89.2|86.8|88.49|86.09|0
1662724800000|2022-09-09 12:00:00|88.55|86.15|89|86.6|89.19|86.79|88.55|86.15|0
1662725100000|2022-09-09 12:05:00|89.06|86.66|89.64|87.24|89.64|87.24|89|86.6|0
1662725400000|2022-09-09 12:10:00|89.45|87.05|89.12|86.72|89.64|87.24|88.99|86.59|0
1662725700000|2022-09-09 12:15:00|89.06|86.66|88.67|86.27|89.19|86.79|88.48|86.08|0
1662726000000|2022-09-09 12:20:00|88.6|86.2|88.51|86.11|88.86|86.46|88.28|85.88|0
1662726300000|2022-09-09 12:25:00|88.47|86.07|88.34|85.94|88.47|86.07|87.77|85.37|0
1662726600000|2022-09-09 12:30:00|88.41|86.01|87.58|85.18|88.66|86.26|87.51|85.11|0
1662726900000|2022-09-09 12:35:00|87.51|85.11|87.26|84.86|87.77|85.37|87.2|84.8|0
1662727200000|2022-09-09 12:40:00|87.32|84.92|86.37|83.97|87.32|84.92|86.37|83.97|0
1662727500000|2022-09-09 12:45:00|86.31|83.91|86.43|84.03|86.84|84.44|86.25|83.85|0
1662727800000|2022-09-09 12:50:00|86.47|84.07|88.07|85.67|88.07|85.67|86.37|83.97|0
1662728100000|2022-09-09 12:55:00|88.01|85.61|88.55|86.15|88.55|86.15|87.41|85.01|0
1662728400000|2022-09-09 13:00:00|88.52|86.12|88.51|86.11|88.71|86.31|88.26|85.86|0
1662728700000|2022-09-09 13:05:00|88.45|86.05|88.42|86.02|88.9|86.5|88.32|85.92|0
1662729000000|2022-09-09 13:10:00|88.45|86.05|88.64|86.24|89.09|86.69|88.38|85.98|0
1662729300000|2022-09-09 13:15:00|88.57|86.17|88.54|86.14|88.67|86.27|88|85.6|0
1662729600000|2022-09-09 13:20:00|88.5|86.1|89.34|86.94|89.4|87|88.12|85.72|0
1662729900000|2022-09-09 13:25:00|89.4|87|90.17|87.77|90.79|88.39|89.21|86.81|0
1662730200000|2022-09-09 13:30:00|89.98|87.58|87.92|85.52|89.98|87.58|87.79|85.39|0
1662730500000|2022-09-09 13:35:00|87.73|85.33|88.68|86.28|89.2|86.8|87.29|84.89|0
1662730800000|2022-09-09 13:40:00|88.3|85.9|89.52|87.12|89.52|87.12|87.79|85.39|0
1662731100000|2022-09-09 13:45:00|89.65|87.25|88.61|86.21|90.88|88.48|87.53|85.13|0
1662731400000|2022-09-09 13:50:00|88.49|86.09|88.36|85.96|89.25|86.85|88.04|85.64|0
1662731700000|2022-09-09 13:55:00|88.42|86.02|86.33|83.93|89.64|87.24|86.27|83.87|0
1662732000000|2022-09-09 14:00:00|86.17|83.77|84.52|82.12|86.64|84.24|84.4|82|0
1662732300000|2022-09-09 14:05:00|84.62|82.22|84.03|81.63|85.02|82.62|83.97|81.57|0
1662732600000|2022-09-09 14:10:00|83.97|81.57|84.89|82.49|85.39|82.99|83.97|81.57|0
1662732900000|2022-09-09 14:15:00|84.77|82.37|85.71|83.31|86.14|83.74|83.05|80.65|0
1662733200000|2022-09-09 14:20:00|85.55|83.15|86.26|83.86|86.39|83.99|84.9|82.5|0
1662733500000|2022-09-09 14:25:00|86.2|83.8|84.9|82.5|86.76|84.36|84.65|82.25|0
1662733800000|2022-09-09 14:30:00|84.77|82.37|84.28|81.88|85.33|82.93|84.04|81.64|0
1662734100000|2022-09-09 14:35:00|84.16|81.76|83.94|81.54|84.96|82.56|83.73|81.33|0
1662734400000|2022-09-09 14:40:00|83.91|81.51|82.94|80.54|83.91|81.51|82.52|80.12|0
1662734700000|2022-09-09 14:45:00|82.88|80.48|82.69|80.29|83.72|81.32|82.52|80.12|0
1662735000000|2022-09-09 14:50:00|82.63|80.23|82.99|80.59|83.17|80.77|82.21|79.81|0
1662735300000|2022-09-09 14:55:00|82.93|80.53|82.81|80.41|83.66|81.26|82.69|80.29|0
1662735600000|2022-09-09 15:00:00|82.75|80.35|83.53|81.13|84.32|81.92|82.27|79.87|0
1662735900000|2022-09-09 15:05:00|83.59|81.19|85.25|82.85|85.5|83.1|83.11|80.71|0
1662736200000|2022-09-09 15:10:00|85.37|82.97|85.13|82.73|86.05|83.65|85.07|82.67|0
1662736500000|2022-09-09 15:15:00|84.94|82.54|85.98|83.58|86.11|83.71|84.33|81.93|0
1662736800000|2022-09-09 15:20:00|86.04|83.64|85.73|83.33|86.76|84.36|85.67|83.27|0
1662737100000|2022-09-09 15:25:00|85.67|83.27|84.99|82.59|85.73|83.33|84.75|82.35|0
1662737400000|2022-09-09 15:30:00|84.93|82.53|84.82|82.42|85.55|83.15|83.9|81.5|0
1662737700000|2022-09-09 15:35:00|84.7|82.3|83.35|80.95|84.94|82.54|83.35|80.95|0
1662738000000|2022-09-09 15:40:00|83.29|80.89|83.78|81.38|84.14|81.74|82.99|80.59|0
1662738300000|2022-09-09 15:45:00|83.84|81.44|84.26|81.86|84.38|81.98|83.53|81.13|0
1662738600000|2022-09-09 15:50:00|84.17|81.77|84.81|82.41|85.24|82.84|84.17|81.77|0
1662738900000|2022-09-09 15:55:00|84.74|82.34|84.01|81.61|85.11|82.71|84.01|81.61|0
1662739200000|2022-09-09 16:00:00|84.56|82.16|86.28|83.88|86.53|84.13|83.83|81.43|0
1662739500000|2022-09-09 16:05:00|86.16|83.76|85.35|82.95|86.53|84.13|85.35|82.95|0
1662739800000|2022-09-09 16:10:00|85.29|82.89|85.16|82.76|85.53|83.13|84.73|82.33|0
1662740100000|2022-09-09 16:15:00|85.22|82.82|85.4|83|86.52|84.12|85.16|82.76|0
1662740400000|2022-09-09 16:20:00|85.53|83.13|86.95|84.55|87.27|84.87|85.53|83.13|0
1662740700000|2022-09-09 16:25:00|86.89|84.49|86.2|83.8|87.02|84.62|85.74|83.34|0
1662741000000|2022-09-09 16:30:00|86.14|83.74|85.33|82.93|86.76|84.36|85.21|82.81|0
1662741300000|2022-09-09 16:35:00|85.46|83.06|85.09|82.69|85.58|83.18|84.47|82.07|0
1662741600000|2022-09-09 16:40:00|85.02|82.62|84.9|82.5|85.09|82.69|84.35|81.95|0
1662741900000|2022-09-09 16:45:00|84.96|82.56|83.38|80.98|85.57|83.17|83.26|80.86|0
1662742200000|2022-09-09 16:50:00|83.26|80.86|82.95|80.55|83.44|81.04|82.65|80.25|0
1662742500000|2022-09-09 16:55:00|82.89|80.49|82.59|80.19|83.13|80.73|82.5|80.1|0
1662742800000|2022-09-09 17:00:00|82.53|80.13|82.95|80.55|83.74|81.34|82.53|80.13|0
1662743100000|2022-09-09 17:05:00|82.89|80.49|82.22|79.82|82.95|80.55|82.22|79.82|0
1662743400000|2022-09-09 17:10:00|82.28|79.88|81.62|79.22|82.4|80|81.62|79.22|0
1662743700000|2022-09-09 17:15:00|81.68|79.28|81.5|79.1|81.74|79.34|81.09|78.69|0
1662744000000|2022-09-09 17:20:00|81.56|79.16|81.68|79.28|81.92|79.52|81.26|78.86|0
1662744300000|2022-09-09 17:25:00|81.62|79.22|81.79|79.39|81.79|79.39|81.26|78.86|0
1662744600000|2022-09-09 17:30:00|81.73|79.33|81.13|78.73|81.73|79.33|80.9|78.5|0
1662744900000|2022-09-09 17:35:00|81.08|78.68|80.6|78.2|81.19|78.79|80.6|78.2|0
1662745200000|2022-09-09 17:40:00|80.66|78.26|81.84|79.44|81.84|79.44|80.66|78.26|0
1662745500000|2022-09-09 17:45:00|81.78|79.38|81.24|78.84|82.2|79.8|81.24|78.84|0
1662745800000|2022-09-09 17:50:00|81.19|78.79|81.3|78.9|81.84|79.44|81.13|78.73|0
1662746100000|2022-09-09 17:55:00|81.36|78.96|81.12|78.72|81.6|79.2|81.06|78.66|0
1662746400000|2022-09-09 18:00:00|81.18|78.78|82.01|79.61|82.49|80.09|81.18|78.78|0
1662746700000|2022-09-09 18:05:00|82.07|79.67|81.83|79.43|82.37|79.97|81.41|79.01|0
1662747000000|2022-09-09 18:10:00|81.77|79.37|80.87|78.47|82.25|79.85|80.82|78.42|0
1662747300000|2022-09-09 18:15:00|80.93|78.53|80.81|78.41|81.05|78.65|80.58|78.18|0
1662747600000|2022-09-09 18:20:00|80.87|78.47|80.46|78.06|80.93|78.53|80.34|77.94|0
1662747900000|2022-09-09 18:25:00|80.51|78.11|80.33|77.93|81.1|78.7|80.28|77.88|0
1662748200000|2022-09-09 18:30:00|80.28|77.88|81.16|78.76|81.34|78.94|80.22|77.82|0
1662748500000|2022-09-09 18:35:00|81.1|78.7|80.68|78.28|81.51|79.11|80.39|77.99|0
1662748800000|2022-09-09 18:40:00|80.74|78.34|81.07|78.67|81.37|78.97|79.35|76.95|0
1662749100000|2022-09-09 18:45:00|81.01|78.61|81.54|79.14|81.54|79.14|80.83|78.43|0
1662749400000|2022-09-09 18:50:00|81.48|79.08|81.65|79.25|82.07|79.67|81.36|78.96|0
1662749700000|2022-09-09 18:55:00|81.6|79.2|80.76|78.36|81.65|79.25|80.59|78.19|0
1662750000000|2022-09-09 19:00:00|80.7|78.3|79.94|77.54|81.06|78.66|79.82|77.42|0
1662750300000|2022-09-09 19:05:00|79.88|77.48|80.34|77.94|80.64|78.24|79.79|77.39|0
1662750600000|2022-09-09 19:10:00|80.28|77.88|79.4|77|80.46|78.06|79.35|76.95|0
1662750900000|2022-09-09 19:15:00|79.46|77.06|79.46|77.06|79.93|77.53|79.4|77|0
1662751200000|2022-09-09 19:20:00|79.4|77|79.98|77.58|80.16|77.76|79.4|77|0
1662751500000|2022-09-09 19:25:00|79.92|77.52|79.86|77.46|80.22|77.82|79.45|77.05|0
1662751800000|2022-09-09 19:30:00|79.92|77.52|79.74|77.34|80.21|77.81|79.69|77.29|0
1662752100000|2022-09-09 19:35:00|79.68|77.28|80.21|77.81|80.5|78.1|79.68|77.28|0
1662752400000|2022-09-09 19:40:00|80.27|77.87|79.13|76.73|80.33|77.93|78.98|76.58|0
1662752700000|2022-09-09 19:45:00|79.33|76.93|80.44|78.04|80.74|78.34|79.21|76.81|0
1662753000000|2022-09-09 19:50:00|80.74|78.34|80.67|78.27|81.86|79.46|80.44|78.04|0
1662753300000|2022-09-09 19:55:00|81.09|78.69|82.09|79.69|82.09|79.69|80.97|78.57|0
1662753600000|2022-09-09 20:00:00|82.39|79.99|82.57|80.17|82.57|80.17|82.27|79.87|0
1662753900000|2022-09-09 20:05:00|82.51|80.11|82.62|80.22|82.96|80.56|82.45|80.05|0
1662754200000|2022-09-09 20:10:00|82.68|80.28|82.53|80.13|82.68|80.28|82.38|79.98|0